| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2010 | $39.26 | $39.95 | $39.13 | $39.84 | 27,524,240 |
November 29 2010 | $39.44 | $39.88 | $39.11 | $39.77 | 20,025,289 |
November 26 2010 | $39.69 | $39.76 | $39.46 | $39.65 | 7,324,730 |
November 24 2010 | $39.66 | $40.09 | $39.62 | $40.02 | 19,351,010 |
November 23 2010 | $39.40 | $39.60 | $39.13 | $39.50 | 22,671,930 |
November 22 2010 | $40.15 | $40.26 | $39.40 | $40.20 | 18,907,869 |
November 19 2010 | $40.20 | $40.43 | $39.72 | $40.40 | 24,116,320 |
November 18 2010 | $39.89 | $40.31 | $39.88 | $40.27 | 18,325,180 |
November 17 2010 | $39.42 | $39.73 | $39.26 | $39.52 | 17,471,801 |
November 16 2010 | $39.87 | $39.99 | $39.26 | $39.48 | 27,595,020 |
November 15 2010 | $40.67 | $40.79 | $40.34 | $40.36 | 18,779,520 |
November 12 2010 | $40.88 | $40.89 | $40.33 | $40.66 | 24,598,039 |
November 11 2010 | $40.66 | $41.18 | $40.51 | $41.14 | 23,791,320 |
November 10 2010 | $40.64 | $40.75 | $40.17 | $40.74 | 25,482,320 |
November 09 2010 | $40.25 | $40.72 | $40.15 | $40.45 | 33,938,070 |
November 08 2010 | $39.55 | $40.08 | $39.53 | $40.02 | 23,636,631 |
November 05 2010 | $39.52 | $39.84 | $39.50 | $39.84 | 26,531,689 |
November 04 2010 | $38.93 | $39.61 | $38.86 | $39.48 | 31,222,570 |
November 03 2010 | $38.83 | $38.85 | $38.31 | $38.68 | 26,553,039 |
November 02 2010 | $38.31 | $38.84 | $38.25 | $38.61 | 26,192,109 |
November 01 2010 | $37.97 | $38.25 | $37.92 | $38.10 | 22,372,619 |
