| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $18.07 | $18.38 | $18.04 | $18.27 | 521,800 |
November 27 2009 | $17.96 | $18.39 | $17.96 | $18.01 | 199,800 |
November 25 2009 | $18.61 | $18.80 | $18.22 | $18.26 | 353,100 |
November 24 2009 | $18.42 | $18.79 | $18.26 | $18.58 | 293,700 |
November 23 2009 | $18.49 | $19.01 | $18.38 | $18.50 | 318,700 |
November 20 2009 | $18.41 | $18.71 | $18.17 | $18.38 | 359,600 |
November 19 2009 | $19.10 | $19.13 | $18.46 | $18.59 | 440,200 |
November 18 2009 | $19.76 | $19.78 | $18.86 | $19.30 | 527,500 |
November 17 2009 | $19.62 | $19.87 | $19.46 | $19.84 | 528,400 |
November 16 2009 | $18.67 | $19.76 | $18.49 | $19.64 | 723,300 |
November 13 2009 | $18.88 | $19.01 | $18.21 | $18.49 | 836,200 |
November 12 2009 | $18.87 | $19.27 | $18.55 | $18.91 | 1,060,200 |
November 11 2009 | $17.47 | $19.02 | $17.25 | $18.87 | 4,280,300 |
November 10 2009 | $15.48 | $15.78 | $15.44 | $15.73 | 526,200 |
November 09 2009 | $15.78 | $15.80 | $15.44 | $15.61 | 319,700 |
November 06 2009 | $15.29 | $15.66 | $15.29 | $15.64 | 356,900 |
November 05 2009 | $15.07 | $15.51 | $15.05 | $15.41 | 473,100 |
November 04 2009 | $15.89 | $15.99 | $14.96 | $14.99 | 759,200 |
November 03 2009 | $15.31 | $16.00 | $15.31 | $15.89 | 1,001,000 |
November 02 2009 | $15.69 | $16.09 | $15.12 | $15.32 | 989,400 |
