| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $18.05 | $18.36 | $18.02 | $18.25 | 521,800 |
November 27 2009 | $17.94 | $18.37 | $17.94 | $17.99 | 199,800 |
November 25 2009 | $18.59 | $18.78 | $18.20 | $18.24 | 353,100 |
November 24 2009 | $18.40 | $18.77 | $18.24 | $18.56 | 293,700 |
November 23 2009 | $18.47 | $18.98 | $18.36 | $18.48 | 318,700 |
November 20 2009 | $18.39 | $18.69 | $18.15 | $18.36 | 359,600 |
November 19 2009 | $19.07 | $19.10 | $18.44 | $18.57 | 440,200 |
November 18 2009 | $19.73 | $19.75 | $18.84 | $19.27 | 527,500 |
November 17 2009 | $19.59 | $19.85 | $19.43 | $19.82 | 528,400 |
November 16 2009 | $18.65 | $19.73 | $18.47 | $19.61 | 723,300 |
November 13 2009 | $18.86 | $18.98 | $18.19 | $18.47 | 836,200 |
November 12 2009 | $18.85 | $19.24 | $18.53 | $18.89 | 1,060,200 |
November 11 2009 | $17.44 | $18.99 | $17.22 | $18.85 | 4,280,300 |
November 10 2009 | $15.46 | $15.76 | $15.42 | $15.71 | 526,200 |
November 09 2009 | $15.76 | $15.78 | $15.42 | $15.59 | 319,700 |
November 06 2009 | $15.28 | $15.64 | $15.28 | $15.62 | 356,900 |
November 05 2009 | $15.05 | $15.49 | $15.03 | $15.39 | 473,100 |
November 04 2009 | $15.87 | $15.97 | $14.94 | $14.97 | 759,200 |
November 03 2009 | $15.30 | $15.98 | $15.30 | $15.87 | 1,001,000 |
November 02 2009 | $15.67 | $16.07 | $15.10 | $15.31 | 989,400 |
