| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2010 | $19.09 | $19.41 | $19.05 | $19.25 | 75,282,086 |
November 29 2010 | $19.20 | $19.37 | $19.00 | $19.29 | 56,608,152 |
November 26 2010 | $19.21 | $19.37 | $19.18 | $19.31 | 21,356,529 |
November 24 2010 | $19.21 | $19.40 | $19.18 | $19.34 | 56,843,688 |
November 23 2010 | $19.49 | $19.51 | $19.12 | $19.15 | 69,806,766 |
November 22 2010 | $19.55 | $19.62 | $19.39 | $19.61 | 53,350,441 |
November 19 2010 | $19.66 | $19.69 | $19.51 | $19.58 | 52,423,168 |
November 18 2010 | $19.60 | $19.88 | $19.52 | $19.69 | 59,518,953 |
November 17 2010 | $19.74 | $19.75 | $19.47 | $19.49 | 58,299,609 |
November 16 2010 | $19.85 | $19.85 | $19.55 | $19.67 | 65,339,113 |
November 15 2010 | $19.95 | $20.07 | $19.82 | $19.85 | 51,794,559 |
November 12 2010 | $20.05 | $20.09 | $19.77 | $19.90 | 64,962,141 |
November 11 2010 | $20.21 | $20.24 | $19.91 | $20.21 | 62,076,711 |
November 10 2010 | $20.46 | $20.51 | $20.31 | $20.41 | 52,277,301 |
November 09 2010 | $20.31 | $20.54 | $20.23 | $20.41 | 58,594,441 |
November 08 2010 | $20.21 | $20.49 | $20.13 | $20.31 | 71,670,766 |
November 05 2010 | $20.58 | $20.60 | $20.10 | $20.34 | 110,953,695 |
November 04 2010 | $20.76 | $20.78 | $20.46 | $20.56 | 93,599,289 |
November 03 2010 | $20.80 | $20.82 | $20.42 | $20.48 | 110,255,297 |
November 02 2010 | $20.50 | $20.77 | $20.47 | $20.75 | 54,402,102 |
November 01 2010 | $20.36 | $20.62 | $20.23 | $20.41 | 61,916,180 |
