| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $25.85 | $26.36 | $25.69 | $26.13 | 5,206,200 |
November 27 2009 | $24.87 | $26.18 | $24.61 | $25.80 | 5,263,800 |
November 25 2009 | $26.27 | $26.92 | $26.04 | $26.92 | 2,960,700 |
November 24 2009 | $26.35 | $26.39 | $25.67 | $25.88 | 4,216,200 |
November 23 2009 | $26.90 | $27.29 | $26.25 | $26.49 | 5,137,600 |
November 20 2009 | $25.62 | $26.07 | $25.42 | $25.98 | 6,423,800 |
November 19 2009 | $25.75 | $26.28 | $25.32 | $26.17 | 8,270,100 |
November 18 2009 | $25.74 | $26.20 | $25.45 | $26.15 | 7,650,600 |
November 17 2009 | $24.73 | $25.63 | $24.64 | $25.63 | 6,986,900 |
November 16 2009 | $24.44 | $25.09 | $24.36 | $25.07 | 6,800,100 |
November 13 2009 | $23.61 | $24.19 | $23.55 | $23.96 | 6,614,200 |
November 12 2009 | $24.32 | $24.65 | $23.14 | $23.40 | 7,024,600 |
November 11 2009 | $24.97 | $25.10 | $24.41 | $24.58 | 5,597,900 |
November 10 2009 | $24.05 | $24.69 | $23.95 | $24.46 | 4,512,700 |
November 09 2009 | $24.19 | $24.54 | $23.95 | $24.31 | 5,476,800 |
November 06 2009 | $23.06 | $23.90 | $22.96 | $23.15 | 5,589,500 |
November 05 2009 | $22.85 | $23.67 | $22.43 | $23.49 | 8,104,400 |
November 04 2009 | $22.72 | $23.19 | $22.40 | $22.43 | 8,344,700 |
November 03 2009 | $20.92 | $22.15 | $20.70 | $22.03 | 9,369,400 |
November 02 2009 | $22.02 | $22.23 | $21.06 | $21.67 | 5,512,600 |
