| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2008 | $15.92 | $15.92 | $13.36 | $13.48 | 7,046,500 |
November 28 2008 | $15.55 | $16.42 | $15.55 | $16.14 | 3,020,600 |
November 26 2008 | $14.85 | $16.02 | $14.68 | $15.95 | 5,686,500 |
November 25 2008 | $15.33 | $15.42 | $14.37 | $15.25 | 7,413,900 |
November 24 2008 | $13.72 | $14.76 | $13.30 | $14.76 | 11,778,600 |
November 21 2008 | $12.81 | $13.37 | $11.56 | $13.30 | 12,823,700 |
November 20 2008 | $12.45 | $13.66 | $12.04 | $12.42 | 18,441,000 |
November 19 2008 | $14.01 | $14.28 | $12.55 | $12.69 | 12,253,500 |
November 18 2008 | $14.45 | $14.84 | $13.81 | $14.29 | 11,109,900 |
November 17 2008 | $14.94 | $15.10 | $13.74 | $14.32 | 10,033,600 |
November 14 2008 | $15.80 | $16.15 | $14.41 | $15.10 | 10,646,200 |
November 13 2008 | $15.60 | $16.21 | $14.42 | $16.09 | 10,011,700 |
November 12 2008 | $15.83 | $16.22 | $15.21 | $15.39 | 6,785,800 |
November 11 2008 | $16.42 | $16.86 | $15.63 | $16.07 | 7,376,700 |
November 10 2008 | $17.46 | $17.55 | $16.19 | $16.59 | 3,837,300 |
November 07 2008 | $17.33 | $17.33 | $15.98 | $17.22 | 5,022,200 |
November 06 2008 | $18.06 | $18.68 | $16.77 | $16.91 | 6,799,900 |
November 05 2008 | $19.22 | $19.56 | $17.78 | $18.06 | 4,567,400 |
November 04 2008 | $19.65 | $19.70 | $18.81 | $19.46 | 4,865,800 |
November 03 2008 | $19.11 | $19.45 | $18.87 | $19.11 | 3,005,500 |
