| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $20.90 | $21.18 | $20.61 | $21.01 | 6,953,566 |
November 27 2009 | $20.64 | $21.25 | $20.46 | $20.84 | 3,301,272 |
November 25 2009 | $21.20 | $21.63 | $21.06 | $21.57 | 4,495,634 |
November 24 2009 | $20.96 | $21.33 | $20.73 | $21.16 | 5,857,850 |
November 23 2009 | $21.39 | $21.75 | $21.01 | $21.15 | 6,596,079 |
November 20 2009 | $21.05 | $21.45 | $20.96 | $21.12 | 6,566,991 |
November 19 2009 | $21.63 | $21.73 | $20.86 | $21.24 | 8,071,344 |
November 18 2009 | $22.18 | $22.31 | $21.71 | $21.83 | 6,101,514 |
November 17 2009 | $21.72 | $22.31 | $21.62 | $22.25 | 7,287,304 |
November 16 2009 | $21.71 | $21.93 | $21.49 | $21.83 | 7,027,972 |
November 13 2009 | $21.62 | $21.96 | $21.30 | $21.53 | 9,634,576 |
November 12 2009 | $21.33 | $21.84 | $21.10 | $21.63 | 16,305,201 |
November 11 2009 | $19.80 | $20.31 | $19.71 | $20.20 | 7,684,067 |
November 10 2009 | $19.38 | $19.73 | $19.29 | $19.63 | 6,298,314 |
November 09 2009 | $18.96 | $19.61 | $18.86 | $19.60 | 7,438,576 |
November 06 2009 | $18.58 | $18.97 | $18.45 | $18.76 | 7,436,960 |
November 05 2009 | $18.18 | $18.85 | $18.08 | $18.83 | 7,044,343 |
November 04 2009 | $18.17 | $18.44 | $17.70 | $17.90 | 8,342,832 |
November 03 2009 | $17.61 | $18.16 | $17.50 | $18.05 | 6,557,998 |
November 02 2009 | $17.96 | $18.44 | $17.56 | $18.02 | 8,563,310 |
