| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $39.43 | $39.43 | $38.69 | $39.20 | 7,062,700 |
November 27 2009 | $37.99 | $39.03 | $37.96 | $38.36 | 3,340,200 |
November 25 2009 | $37.86 | $39.67 | $37.56 | $39.34 | 14,292,200 |
November 24 2009 | $38.08 | $38.52 | $37.73 | $38.31 | 8,441,400 |
November 23 2009 | $38.91 | $39.26 | $37.76 | $37.99 | 7,330,000 |
November 20 2009 | $37.14 | $37.40 | $36.47 | $37.24 | 5,691,700 |
November 19 2009 | $37.55 | $37.97 | $36.72 | $37.28 | 6,958,600 |
November 18 2009 | $37.01 | $38.30 | $36.83 | $37.70 | 13,402,300 |
November 17 2009 | $36.00 | $36.08 | $35.30 | $36.01 | 4,509,700 |
November 16 2009 | $35.06 | $36.61 | $35.02 | $35.83 | 6,373,700 |
November 13 2009 | $34.84 | $35.28 | $34.62 | $34.86 | 3,121,700 |
November 12 2009 | $35.22 | $35.53 | $34.67 | $34.73 | 3,372,100 |
November 11 2009 | $35.90 | $35.93 | $35.00 | $35.17 | 4,020,600 |
November 10 2009 | $35.38 | $36.10 | $35.35 | $35.42 | 4,317,600 |
November 09 2009 | $35.00 | $35.79 | $35.00 | $35.52 | 4,644,100 |
November 06 2009 | $35.01 | $35.60 | $34.32 | $34.55 | 4,667,900 |
November 05 2009 | $34.48 | $35.28 | $34.48 | $35.25 | 5,110,400 |
November 04 2009 | $34.98 | $35.16 | $34.09 | $34.26 | 5,008,100 |
November 03 2009 | $33.41 | $34.87 | $33.31 | $34.59 | 4,414,900 |
November 02 2009 | $33.55 | $34.47 | $33.11 | $33.92 | 4,228,800 |
