| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 14 2008 | $17.52 | $18.28 | $16.46 | $16.49 | 12,806,631 |
November 13 2008 | $18.05 | $18.48 | $16.03 | $17.74 | 25,795,233 |
November 12 2008 | $18.66 | $18.80 | $17.91 | $17.99 | 5,709,417 |
November 11 2008 | $18.80 | $19.22 | $18.41 | $18.82 | 6,475,065 |
November 10 2008 | $20.90 | $21.00 | $19.29 | $19.56 | 5,099,144 |
November 07 2008 | $19.78 | $20.66 | $19.48 | $20.27 | 7,244,540 |
November 06 2008 | $20.34 | $20.99 | $19.11 | $19.37 | 7,860,769 |
November 05 2008 | $22.21 | $22.32 | $20.69 | $20.75 | 10,582,447 |
November 04 2008 | $21.00 | $22.76 | $20.62 | $22.55 | 14,310,795 |
November 03 2008 | $19.61 | $20.93 | $18.92 | $20.38 | 8,268,424 |