| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2008 | $17.97 | $18.38 | $17.43 | $18.30 | 28,138,600 |
November 26 2008 | $16.69 | $18.24 | $16.36 | $18.15 | 56,597,700 |
November 25 2008 | $17.09 | $18.00 | $15.85 | $17.07 | 78,431,300 |
November 24 2008 | $14.56 | $16.57 | $14.41 | $16.48 | 99,328,200 |
November 21 2008 | $14.52 | $14.89 | $12.60 | $13.79 | 139,652,100 |
November 20 2008 | $15.13 | $16.12 | $13.94 | $14.27 | 110,888,100 |
November 19 2008 | $17.17 | $17.23 | $15.38 | $15.46 | 86,670,000 |
November 18 2008 | $17.72 | $17.97 | $16.36 | $17.23 | 81,619,800 |
November 17 2008 | $17.86 | $18.20 | $16.93 | $17.63 | 64,412,800 |
November 14 2008 | $17.86 | $18.94 | $17.50 | $18.20 | 69,123,200 |
November 13 2008 | $17.43 | $18.59 | $16.31 | $18.43 | 86,007,600 |
November 12 2008 | $17.94 | $18.64 | $17.29 | $17.29 | 64,430,300 |
November 11 2008 | $17.71 | $18.71 | $17.70 | $18.26 | 64,961,800 |
November 10 2008 | $18.97 | $19.02 | $17.76 | $18.13 | 80,723,300 |
November 07 2008 | $17.36 | $18.69 | $17.14 | $18.69 | 291,576,400 |
November 06 2008 | $18.87 | $19.62 | $17.74 | $18.23 | 119,014,900 |
November 05 2008 | $21.94 | $22.17 | $19.84 | $20.07 | 53,767,600 |
November 04 2008 | $21.63 | $22.11 | $21.28 | $22.03 | 47,060,300 |
November 03 2008 | $21.43 | $21.63 | $20.96 | $21.21 | 37,362,400 |