| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $21.03 | $21.30 | $20.73 | $21.14 | 6,953,566 |
November 27 2009 | $20.76 | $21.38 | $20.58 | $20.97 | 3,301,272 |
November 25 2009 | $21.33 | $21.76 | $21.19 | $21.70 | 4,495,634 |
November 24 2009 | $21.09 | $21.46 | $20.85 | $21.29 | 5,857,850 |
November 23 2009 | $21.52 | $21.88 | $21.14 | $21.28 | 6,596,079 |
November 20 2009 | $21.17 | $21.58 | $21.09 | $21.25 | 6,566,991 |
November 19 2009 | $21.76 | $21.86 | $20.98 | $21.36 | 8,071,344 |
November 18 2009 | $22.32 | $22.44 | $21.84 | $21.96 | 6,101,514 |
November 17 2009 | $21.85 | $22.44 | $21.74 | $22.38 | 7,287,304 |
November 16 2009 | $21.84 | $22.06 | $21.62 | $21.97 | 7,027,972 |
November 13 2009 | $21.74 | $22.09 | $21.42 | $21.66 | 9,634,576 |
November 12 2009 | $21.46 | $21.97 | $21.23 | $21.76 | 16,305,201 |
November 11 2009 | $19.92 | $20.44 | $19.83 | $20.32 | 7,684,067 |
November 10 2009 | $19.49 | $19.85 | $19.40 | $19.75 | 6,298,314 |
November 09 2009 | $19.07 | $19.73 | $18.97 | $19.71 | 7,438,576 |
November 06 2009 | $18.69 | $19.08 | $18.56 | $18.87 | 7,436,960 |
November 05 2009 | $18.29 | $18.96 | $18.18 | $18.94 | 7,044,343 |
November 04 2009 | $18.28 | $18.55 | $17.80 | $18.01 | 8,342,832 |
November 03 2009 | $17.71 | $18.27 | $17.61 | $18.16 | 6,557,998 |
November 02 2009 | $18.07 | $18.55 | $17.67 | $18.12 | 8,563,310 |
