| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $28.46 | $28.52 | $28.03 | $28.30 | 7,582,400 |
November 27 2009 | $28.29 | $28.82 | $28.06 | $28.67 | 3,006,800 |
November 25 2009 | $28.64 | $29.00 | $28.54 | $28.80 | 5,915,500 |
November 24 2009 | $28.50 | $29.11 | $26.88 | $28.84 | 23,245,900 |
November 23 2009 | $26.52 | $26.98 | $26.52 | $26.88 | 5,613,900 |
November 20 2009 | $26.40 | $26.64 | $26.26 | $26.42 | 5,052,800 |
November 19 2009 | $26.44 | $26.49 | $26.11 | $26.42 | 3,564,400 |
November 18 2009 | $26.61 | $26.74 | $26.34 | $26.48 | 5,164,800 |
November 17 2009 | $26.26 | $26.81 | $26.19 | $26.81 | 6,690,100 |
November 16 2009 | $26.40 | $26.82 | $26.34 | $26.73 | 4,748,300 |
November 13 2009 | $26.54 | $26.73 | $26.23 | $26.32 | 4,726,400 |
November 12 2009 | $26.59 | $26.81 | $26.42 | $26.56 | 5,090,100 |
November 11 2009 | $26.46 | $26.80 | $26.45 | $26.74 | 7,332,300 |
November 10 2009 | $26.24 | $26.64 | $26.19 | $26.38 | 5,668,500 |
November 09 2009 | $25.53 | $26.22 | $25.40 | $26.20 | 7,270,700 |
November 06 2009 | $25.59 | $25.66 | $25.20 | $25.32 | 5,653,000 |
November 05 2009 | $24.92 | $25.67 | $24.86 | $25.62 | 9,138,100 |
November 04 2009 | $23.97 | $24.60 | $23.95 | $24.37 | 5,142,800 |
November 03 2009 | $24.09 | $24.25 | $23.79 | $24.00 | 4,385,400 |
November 02 2009 | $23.83 | $24.21 | $23.79 | $24.09 | 5,359,000 |