| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $19.87 | $20.26 | $19.43 | $20.18 | 6,444,400 |
November 27 2009 | $19.42 | $19.99 | $19.24 | $19.83 | 1,727,500 |
November 25 2009 | $20.01 | $20.54 | $19.88 | $20.45 | 3,509,700 |
November 24 2009 | $19.99 | $20.00 | $19.33 | $19.59 | 2,342,200 |
November 23 2009 | $19.92 | $20.00 | $19.49 | $19.78 | 2,715,600 |
November 20 2009 | $19.17 | $19.38 | $19.02 | $19.34 | 5,907,700 |
November 19 2009 | $19.12 | $19.18 | $18.66 | $19.10 | 2,427,300 |
November 18 2009 | $19.59 | $19.66 | $19.20 | $19.55 | 2,698,100 |
November 17 2009 | $19.63 | $19.63 | $19.15 | $19.25 | 3,528,000 |
November 16 2009 | $19.60 | $19.92 | $19.38 | $19.77 | 4,581,800 |
November 13 2009 | $18.83 | $19.42 | $18.74 | $18.99 | 4,666,500 |
November 12 2009 | $19.02 | $19.06 | $18.28 | $18.34 | 3,997,500 |
November 11 2009 | $18.79 | $19.19 | $18.62 | $18.81 | 2,443,000 |
November 10 2009 | $18.41 | $18.61 | $18.11 | $18.48 | 3,101,300 |
November 09 2009 | $18.01 | $18.81 | $17.94 | $18.70 | 4,279,700 |
November 06 2009 | $17.18 | $17.90 | $17.18 | $17.44 | 3,774,200 |
November 05 2009 | $17.18 | $17.68 | $17.04 | $17.68 | 3,521,800 |
November 04 2009 | $16.95 | $17.30 | $16.53 | $16.75 | 4,962,500 |
November 03 2009 | $16.23 | $16.63 | $15.57 | $16.22 | 11,290,600 |
November 02 2009 | $16.97 | $17.35 | $16.35 | $16.98 | 5,841,700 |