| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2010 | $27.96 | $29.15 | $27.84 | $28.92 | 6,375,642 |
November 29 2010 | $28.14 | $28.46 | $27.82 | $28.27 | 2,719,659 |
November 26 2010 | $28.33 | $28.68 | $28.08 | $28.32 | 1,447,327 |
November 24 2010 | $28.11 | $28.83 | $28.01 | $28.56 | 3,897,787 |
November 23 2010 | $27.97 | $28.23 | $27.81 | $27.92 | 3,244,395 |
November 22 2010 | $27.50 | $28.50 | $27.46 | $28.33 | 8,768,268 |
November 19 2010 | $28.83 | $28.90 | $27.34 | $27.50 | 13,301,470 |
November 18 2010 | $29.43 | $29.64 | $28.83 | $28.90 | 5,581,265 |
November 17 2010 | $29.24 | $29.56 | $29.04 | $29.16 | 2,212,229 |
November 16 2010 | $29.52 | $29.94 | $28.90 | $29.17 | 3,057,133 |
November 15 2010 | $29.93 | $30.04 | $29.44 | $29.80 | 3,149,292 |
November 12 2010 | $30.24 | $30.26 | $29.46 | $29.74 | 4,046,594 |
November 11 2010 | $30.51 | $30.64 | $30.00 | $30.36 | 4,900,857 |
November 10 2010 | $30.90 | $31.10 | $30.28 | $30.79 | 3,999,002 |
November 09 2010 | $30.90 | $31.19 | $30.67 | $30.88 | 3,445,357 |
November 08 2010 | $30.75 | $30.97 | $30.66 | $30.79 | 2,583,498 |
November 05 2010 | $30.77 | $31.00 | $30.64 | $30.92 | 2,742,348 |
November 04 2010 | $30.53 | $30.75 | $30.44 | $30.64 | 5,019,026 |
November 03 2010 | $29.64 | $30.02 | $29.40 | $30.00 | 3,783,010 |
November 02 2010 | $29.16 | $29.69 | $29.12 | $29.58 | 3,001,278 |
November 01 2010 | $29.36 | $29.64 | $28.94 | $29.11 | 3,132,732 |