| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2010 | $28.26 | $28.69 | $27.93 | $28.58 | 581,500 |
November 29 2010 | $28.50 | $28.83 | $28.21 | $28.45 | 582,700 |
November 26 2010 | $29.03 | $29.04 | $28.56 | $28.59 | 185,900 |
November 24 2010 | $29.81 | $30.14 | $28.75 | $29.13 | 1,205,500 |
November 23 2010 | $29.01 | $30.65 | $28.47 | $29.74 | 2,518,800 |
November 22 2010 | $28.16 | $29.38 | $26.89 | $29.29 | 5,260,000 |
November 19 2010 | $24.70 | $24.80 | $24.43 | $24.47 | 377,200 |
November 18 2010 | $24.58 | $24.80 | $24.30 | $24.77 | 368,500 |
November 17 2010 | $24.62 | $24.71 | $24.20 | $24.31 | 229,000 |
November 16 2010 | $24.21 | $24.64 | $24.11 | $24.48 | 642,500 |
November 15 2010 | $25.17 | $25.32 | $24.09 | $24.29 | 663,500 |
November 12 2010 | $25.43 | $25.64 | $24.83 | $25.08 | 576,400 |
November 11 2010 | $25.21 | $25.95 | $25.21 | $25.59 | 237,600 |
November 10 2010 | $25.60 | $25.72 | $25.10 | $25.48 | 772,400 |
November 09 2010 | $25.84 | $25.87 | $25.38 | $25.63 | 498,500 |
November 08 2010 | $26.05 | $26.31 | $25.75 | $25.89 | 307,500 |
November 05 2010 | $26.65 | $26.84 | $26.09 | $26.31 | 323,500 |
November 04 2010 | $26.59 | $26.88 | $26.43 | $26.63 | 382,200 |
November 03 2010 | $26.36 | $26.67 | $25.88 | $26.30 | 294,500 |
November 02 2010 | $25.89 | $26.72 | $25.47 | $26.39 | 504,100 |
November 01 2010 | $26.15 | $26.38 | $25.70 | $25.79 | 577,500 |