| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2008 | $17.97 | $17.97 | $14.65 | $15.00 | 76,566,300 |
November 28 2008 | $18.18 | $18.59 | $17.63 | $18.51 | 28,138,600 |
November 26 2008 | $16.88 | $18.45 | $16.55 | $18.36 | 56,597,700 |
November 25 2008 | $17.29 | $18.20 | $16.03 | $17.27 | 78,431,300 |
November 24 2008 | $14.73 | $16.76 | $14.58 | $16.67 | 99,328,200 |
November 21 2008 | $14.69 | $15.06 | $12.75 | $13.94 | 139,652,100 |
November 20 2008 | $15.30 | $16.30 | $14.10 | $14.44 | 110,888,100 |
November 19 2008 | $17.37 | $17.43 | $15.55 | $15.64 | 86,670,000 |
November 18 2008 | $17.92 | $18.18 | $16.55 | $17.43 | 81,619,800 |
November 17 2008 | $18.06 | $18.41 | $17.13 | $17.83 | 64,412,800 |
November 14 2008 | $18.07 | $19.15 | $17.70 | $18.41 | 69,123,200 |
November 13 2008 | $17.63 | $18.80 | $16.50 | $18.64 | 86,007,600 |
November 12 2008 | $18.15 | $18.85 | $17.49 | $17.49 | 64,430,300 |
November 11 2008 | $17.91 | $18.92 | $17.90 | $18.47 | 64,961,800 |
November 10 2008 | $19.19 | $19.24 | $17.97 | $18.34 | 80,723,300 |
November 07 2008 | $17.56 | $18.90 | $17.33 | $18.90 | 291,576,400 |
November 06 2008 | $19.08 | $19.85 | $17.94 | $18.44 | 119,014,900 |
November 05 2008 | $22.19 | $22.43 | $20.06 | $20.30 | 53,767,600 |
November 04 2008 | $21.88 | $22.37 | $21.52 | $22.28 | 47,060,300 |
November 03 2008 | $21.68 | $21.87 | $21.20 | $21.45 | 37,362,400 |
