| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $43.20 | $43.56 | $42.64 | $43.18 | 3,833,301 |
November 27 2009 | $42.83 | $43.63 | $42.47 | $43.35 | 1,656,142 |
November 25 2009 | $44.11 | $44.28 | $43.87 | $44.03 | 2,075,340 |
November 24 2009 | $43.55 | $44.16 | $42.82 | $44.08 | 5,756,641 |
November 23 2009 | $42.72 | $43.77 | $42.72 | $43.57 | 4,520,234 |
November 20 2009 | $41.51 | $41.76 | $41.16 | $41.67 | 3,459,444 |
November 19 2009 | $41.58 | $41.80 | $40.21 | $41.67 | 5,634,222 |
November 18 2009 | $42.16 | $42.16 | $41.68 | $41.88 | 2,638,935 |
November 17 2009 | $42.08 | $42.34 | $41.68 | $42.00 | 2,638,809 |
November 16 2009 | $42.04 | $42.90 | $41.90 | $42.24 | 4,071,569 |
November 13 2009 | $42.00 | $42.36 | $41.64 | $41.88 | 3,556,918 |
November 12 2009 | $42.61 | $42.85 | $41.78 | $41.96 | 2,518,178 |
November 11 2009 | $42.34 | $42.83 | $42.06 | $42.67 | 3,393,569 |
November 10 2009 | $41.66 | $42.12 | $41.39 | $41.84 | 2,047,221 |
November 09 2009 | $40.47 | $41.92 | $40.37 | $41.84 | 3,078,844 |
November 06 2009 | $40.53 | $40.98 | $40.24 | $40.76 | 4,325,748 |
November 05 2009 | $40.66 | $40.80 | $40.04 | $40.68 | 3,409,547 |
November 04 2009 | $39.88 | $41.71 | $39.76 | $39.92 | 9,023,618 |
November 03 2009 | $37.90 | $38.76 | $37.87 | $38.70 | 3,590,993 |
November 02 2009 | $37.09 | $38.42 | $36.89 | $38.05 | 3,167,688 |
