| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $29.12 | $29.19 | $28.68 | $28.96 | 7,582,400 |
November 27 2009 | $28.95 | $29.49 | $28.72 | $29.34 | 3,006,800 |
November 25 2009 | $29.31 | $29.67 | $29.20 | $29.47 | 5,915,500 |
November 24 2009 | $29.16 | $29.79 | $27.51 | $29.51 | 23,245,900 |
November 23 2009 | $27.13 | $27.61 | $27.13 | $27.51 | 5,613,900 |
November 20 2009 | $27.02 | $27.26 | $26.87 | $27.04 | 5,052,800 |
November 19 2009 | $27.06 | $27.11 | $26.72 | $27.03 | 3,564,400 |
November 18 2009 | $27.23 | $27.37 | $26.96 | $27.10 | 5,164,800 |
November 17 2009 | $26.87 | $27.43 | $26.80 | $27.43 | 6,690,100 |
November 16 2009 | $27.02 | $27.45 | $26.95 | $27.35 | 4,748,300 |
November 13 2009 | $27.15 | $27.35 | $26.84 | $26.93 | 4,726,400 |
November 12 2009 | $27.21 | $27.43 | $27.04 | $27.18 | 5,090,100 |
November 11 2009 | $27.07 | $27.42 | $27.06 | $27.37 | 7,332,300 |
November 10 2009 | $26.85 | $27.26 | $26.80 | $26.99 | 5,668,500 |
November 09 2009 | $26.12 | $26.83 | $25.99 | $26.81 | 7,270,700 |
November 06 2009 | $26.18 | $26.26 | $25.79 | $25.91 | 5,653,000 |
November 05 2009 | $25.50 | $26.27 | $25.44 | $26.22 | 9,138,100 |
November 04 2009 | $24.53 | $25.17 | $24.51 | $24.94 | 5,142,800 |
November 03 2009 | $24.65 | $24.81 | $24.34 | $24.56 | 4,385,400 |
November 02 2009 | $24.38 | $24.77 | $24.34 | $24.65 | 5,359,000 |
