| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 18 2011 | $24.36 | $24.89 | $24.13 | $24.45 | 1,018,600 |
November 17 2011 | $25.51 | $25.71 | $24.01 | $24.25 | 2,498,900 |
November 16 2011 | $25.30 | $26.30 | $25.22 | $25.47 | 1,838,700 |
November 15 2011 | $25.10 | $25.84 | $24.84 | $25.66 | 1,039,900 |
November 14 2011 | $25.32 | $25.58 | $24.86 | $25.25 | 959,400 |
November 11 2011 | $25.26 | $25.61 | $25.02 | $25.45 | 2,053,800 |
November 10 2011 | $23.59 | $25.22 | $23.49 | $24.86 | 3,591,200 |
November 09 2011 | $23.43 | $24.36 | $22.87 | $23.05 | 2,705,300 |
November 08 2011 | $23.62 | $24.53 | $23.40 | $24.45 | 2,110,800 |
November 07 2011 | $23.62 | $23.76 | $22.83 | $23.50 | 994,900 |
November 04 2011 | $23.35 | $23.95 | $23.01 | $23.68 | 1,051,900 |
November 03 2011 | $23.09 | $23.88 | $22.52 | $23.75 | 3,196,400 |
November 02 2011 | $22.36 | $22.91 | $22.10 | $22.61 | 1,629,000 |
November 01 2011 | $21.70 | $22.70 | $21.47 | $21.83 | 2,803,300 |
October 31 2011 | $22.98 | $23.21 | $22.43 | $22.54 | 1,893,500 |
October 28 2011 | $23.53 | $24.01 | $22.94 | $23.45 | 2,295,300 |
October 27 2011 | $23.98 | $24.35 | $23.58 | $23.83 | 3,576,600 |
October 26 2011 | $23.12 | $23.34 | $21.77 | $22.75 | 3,782,700 |
October 25 2011 | $23.60 | $23.86 | $22.60 | $22.64 | 2,392,900 |
October 24 2011 | $23.27 | $24.29 | $23.26 | $23.89 | 2,042,000 |
October 21 2011 | $23.74 | $23.84 | $22.26 | $23.11 | 2,614,800 |
October 20 2011 | $22.31 | $23.62 | $22.10 | $23.22 | 3,867,200 |