| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2010 | $31.11 | $31.82 | $31.07 | $31.34 | 23,279,400 |
November 29 2010 | $31.22 | $31.70 | $30.86 | $31.60 | 27,674,300 |
November 26 2010 | $31.46 | $31.72 | $31.25 | $31.33 | 12,720,300 |
November 24 2010 | $31.37 | $31.98 | $31.22 | $31.87 | 31,285,800 |
November 23 2010 | $30.92 | $31.29 | $30.48 | $30.70 | 37,940,100 |
November 22 2010 | $31.24 | $32.00 | $31.10 | $31.97 | 35,905,400 |
November 19 2010 | $29.96 | $30.95 | $29.68 | $30.91 | 42,093,500 |
November 18 2010 | $29.23 | $29.75 | $29.04 | $29.46 | 34,099,000 |
November 17 2010 | $28.78 | $29.15 | $27.60 | $28.10 | 58,789,000 |
November 16 2010 | $30.75 | $30.77 | $28.74 | $28.94 | 49,349,600 |
November 15 2010 | $30.77 | $31.56 | $30.63 | $30.73 | 34,381,300 |
November 12 2010 | $32.03 | $32.03 | $29.92 | $30.30 | 46,411,900 |
November 11 2010 | $30.15 | $31.87 | $30.04 | $31.70 | 44,487,600 |
November 10 2010 | $31.95 | $32.17 | $30.50 | $31.29 | 57,783,700 |
November 09 2010 | $33.51 | $33.67 | $32.26 | $32.61 | 47,391,000 |
November 08 2010 | $31.86 | $33.47 | $31.52 | $33.04 | 67,562,400 |
November 05 2010 | $32.77 | $34.71 | $32.26 | $32.53 | 91,515,200 |
November 04 2010 | $31.74 | $32.57 | $31.44 | $32.55 | 43,976,800 |
November 03 2010 | $30.48 | $31.23 | $30.11 | $31.22 | 45,082,700 |
November 02 2010 | $30.13 | $30.70 | $29.75 | $30.69 | 33,741,800 |
November 01 2010 | $29.01 | $29.71 | $28.96 | $29.56 | 35,843,600 |