| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2008 | $37.63 | $37.63 | $33.63 | $33.67 | 1,744,016 |
November 28 2008 | $38.32 | $38.55 | $37.07 | $38.47 | 578,607 |
November 26 2008 | $37.86 | $38.97 | $36.86 | $38.97 | 723,023 |
November 25 2008 | $37.44 | $39.14 | $36.60 | $38.13 | 1,410,396 |
November 24 2008 | $35.25 | $37.43 | $34.46 | $37.25 | 2,445,047 |
November 21 2008 | $33.34 | $34.67 | $30.91 | $34.47 | 2,618,899 |
November 20 2008 | $33.25 | $36.07 | $32.51 | $32.57 | 2,982,346 |
November 19 2008 | $36.20 | $36.64 | $33.20 | $33.25 | 1,561,058 |
November 18 2008 | $36.36 | $37.71 | $34.11 | $36.19 | 1,804,458 |
November 17 2008 | $38.38 | $39.39 | $36.59 | $36.74 | 968,853 |
November 14 2008 | $39.09 | $40.73 | $38.42 | $38.99 | 1,081,556 |
November 13 2008 | $39.38 | $39.93 | $36.35 | $39.85 | 1,742,050 |
November 12 2008 | $39.93 | $41.38 | $38.35 | $38.38 | 1,189,734 |
November 11 2008 | $41.53 | $42.24 | $40.33 | $40.65 | 1,056,273 |
November 10 2008 | $44.41 | $44.41 | $41.47 | $41.99 | 1,404,123 |
November 07 2008 | $44.16 | $44.55 | $42.52 | $43.70 | 1,149,439 |
November 06 2008 | $46.05 | $47.91 | $43.91 | $43.97 | 1,795,461 |
November 05 2008 | $51.51 | $51.51 | $45.50 | $46.34 | 1,851,226 |
November 04 2008 | $49.22 | $51.59 | $48.30 | $51.59 | 908,631 |
November 03 2008 | $47.73 | $48.66 | $46.81 | $48.55 | 643,465 |
