| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $39.97 | $41.22 | $39.55 | $41.16 | 2,506,950 |
November 27 2009 | $39.55 | $40.75 | $38.81 | $40.16 | 1,687,509 |
November 25 2009 | $40.36 | $41.80 | $40.08 | $41.69 | 2,657,797 |
November 24 2009 | $40.38 | $40.78 | $39.86 | $40.19 | 1,726,456 |
November 23 2009 | $41.51 | $41.62 | $40.59 | $40.67 | 2,529,179 |
November 20 2009 | $40.18 | $41.59 | $40.18 | $40.74 | 2,078,038 |
November 19 2009 | $40.80 | $41.25 | $39.91 | $40.90 | 2,808,477 |
November 18 2009 | $42.41 | $42.85 | $41.62 | $42.09 | 2,208,830 |
November 17 2009 | $41.85 | $42.97 | $41.23 | $42.72 | 4,077,496 |
November 16 2009 | $42.03 | $42.03 | $40.89 | $41.14 | 4,896,268 |
November 13 2009 | $41.35 | $41.79 | $41.14 | $41.43 | 4,746,427 |
November 12 2009 | $40.03 | $41.27 | $39.84 | $40.60 | 4,816,759 |
November 11 2009 | $39.09 | $40.21 | $39.08 | $39.96 | 5,281,750 |
November 10 2009 | $37.77 | $38.71 | $37.27 | $38.48 | 4,901,427 |
November 09 2009 | $38.31 | $38.70 | $37.37 | $38.15 | 6,041,855 |
November 06 2009 | $34.98 | $36.00 | $34.88 | $35.87 | 4,483,774 |
November 05 2009 | $34.22 | $35.98 | $33.66 | $35.93 | 5,422,678 |
November 04 2009 | $34.40 | $34.59 | $33.06 | $33.19 | 3,806,105 |
November 03 2009 | $31.72 | $34.11 | $31.55 | $33.71 | 4,533,080 |
November 02 2009 | $32.46 | $32.88 | $31.06 | $32.26 | 5,457,723 |
