| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $17.38 | $18.31 | $17.35 | $18.25 | 5,018,060 |
November 27 2009 | $16.92 | $17.51 | $16.87 | $17.44 | 2,608,808 |
November 25 2009 | $17.41 | $17.79 | $17.38 | $17.58 | 2,586,272 |
November 24 2009 | $17.12 | $17.42 | $16.80 | $17.39 | 4,305,972 |
November 23 2009 | $17.29 | $17.54 | $17.01 | $17.15 | 3,625,012 |
November 20 2009 | $16.65 | $16.94 | $16.56 | $16.94 | 3,545,836 |
November 19 2009 | $17.58 | $17.66 | $16.52 | $16.75 | 8,074,560 |
November 18 2009 | $17.80 | $18.39 | $17.54 | $17.81 | 3,675,784 |
November 17 2009 | $17.42 | $17.93 | $17.17 | $17.86 | 2,486,156 |
November 16 2009 | $17.92 | $18.10 | $17.44 | $17.59 | 4,994,272 |
November 13 2009 | $17.18 | $18.16 | $17.06 | $17.96 | 10,223,744 |
November 12 2009 | $17.39 | $18.04 | $16.77 | $17.17 | 14,292,744 |
November 11 2009 | $16.45 | $16.63 | $15.84 | $15.99 | 6,738,384 |
November 10 2009 | $15.76 | $16.33 | $15.62 | $16.22 | 5,511,172 |
November 09 2009 | $15.23 | $15.97 | $15.18 | $15.77 | 4,114,964 |
November 06 2009 | $14.73 | $15.14 | $14.59 | $15.03 | 2,770,020 |
November 05 2009 | $14.52 | $14.92 | $14.51 | $14.79 | 3,802,228 |
November 04 2009 | $14.11 | $14.51 | $14.11 | $14.32 | 3,675,268 |
November 03 2009 | $13.55 | $14.00 | $13.33 | $13.92 | 3,915,240 |
November 02 2009 | $13.47 | $14.15 | $13.23 | $13.57 | 6,534,360 |
