| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $29.36 | $29.43 | $28.92 | $29.20 | 7,582,400 |
November 27 2009 | $29.19 | $29.74 | $28.95 | $29.58 | 3,006,800 |
November 25 2009 | $29.55 | $29.92 | $29.44 | $29.71 | 5,915,500 |
November 24 2009 | $29.40 | $30.04 | $27.74 | $29.76 | 23,245,900 |
November 23 2009 | $27.36 | $27.84 | $27.36 | $27.74 | 5,613,900 |
November 20 2009 | $27.24 | $27.48 | $27.10 | $27.26 | 5,052,800 |
November 19 2009 | $27.28 | $27.33 | $26.94 | $27.26 | 3,564,400 |
November 18 2009 | $27.45 | $27.59 | $27.18 | $27.32 | 5,164,800 |
November 17 2009 | $27.10 | $27.66 | $27.02 | $27.66 | 6,690,100 |
November 16 2009 | $27.24 | $27.67 | $27.17 | $27.58 | 4,748,300 |
November 13 2009 | $27.38 | $27.58 | $27.06 | $27.15 | 4,726,400 |
November 12 2009 | $27.43 | $27.66 | $27.26 | $27.41 | 5,090,100 |
November 11 2009 | $27.30 | $27.65 | $27.29 | $27.59 | 7,332,300 |
November 10 2009 | $27.08 | $27.49 | $27.02 | $27.21 | 5,668,500 |
November 09 2009 | $26.34 | $27.06 | $26.21 | $27.03 | 7,270,700 |
November 06 2009 | $26.40 | $26.48 | $26.00 | $26.13 | 5,653,000 |
November 05 2009 | $25.71 | $26.48 | $25.65 | $26.44 | 9,138,100 |
November 04 2009 | $24.74 | $25.38 | $24.71 | $25.15 | 5,142,800 |
November 03 2009 | $24.85 | $25.02 | $24.54 | $24.76 | 4,385,400 |
November 02 2009 | $24.59 | $24.98 | $24.54 | $24.85 | 5,359,000 |
