| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2010 | $31.31 | $32.03 | $31.27 | $31.54 | 23,279,400 |
November 29 2010 | $31.42 | $31.90 | $31.06 | $31.81 | 27,674,300 |
November 26 2010 | $31.66 | $31.93 | $31.45 | $31.53 | 12,720,300 |
November 24 2010 | $31.57 | $32.18 | $31.42 | $32.08 | 31,285,800 |
November 23 2010 | $31.11 | $31.48 | $30.68 | $30.90 | 37,940,100 |
November 22 2010 | $31.44 | $32.21 | $31.30 | $32.18 | 35,905,400 |
November 19 2010 | $30.15 | $31.14 | $29.87 | $31.11 | 42,093,500 |
November 18 2010 | $29.42 | $29.94 | $29.22 | $29.65 | 34,099,000 |
November 17 2010 | $28.97 | $29.34 | $27.78 | $28.28 | 58,789,000 |
November 16 2010 | $30.94 | $30.96 | $28.93 | $29.12 | 49,349,600 |
November 15 2010 | $30.96 | $31.76 | $30.82 | $30.92 | 34,381,300 |
November 12 2010 | $32.23 | $32.23 | $30.11 | $30.50 | 46,411,900 |
November 11 2010 | $30.34 | $32.08 | $30.23 | $31.90 | 44,487,600 |
November 10 2010 | $32.15 | $32.37 | $30.70 | $31.49 | 57,783,700 |
November 09 2010 | $33.73 | $33.88 | $32.47 | $32.82 | 47,391,000 |
November 08 2010 | $32.06 | $33.68 | $31.72 | $33.25 | 67,562,400 |
November 05 2010 | $32.98 | $34.94 | $32.47 | $32.74 | 91,515,200 |
November 04 2010 | $31.94 | $32.78 | $31.64 | $32.76 | 43,976,800 |
November 03 2010 | $30.68 | $31.43 | $30.30 | $31.42 | 45,082,700 |
November 02 2010 | $30.32 | $30.89 | $29.94 | $30.89 | 33,741,800 |
November 01 2010 | $29.19 | $29.90 | $29.15 | $29.75 | 35,843,600 |