| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $15.82 | $15.94 | $15.28 | $15.54 | 5,105,500 |
December 28 2007 | $16.29 | $16.29 | $15.77 | $15.81 | 6,390,000 |
December 27 2007 | $16.38 | $16.79 | $15.77 | $16.08 | 8,348,000 |
December 26 2007 | $16.34 | $16.58 | $15.97 | $16.46 | 7,507,000 |
December 24 2007 | $15.63 | $16.22 | $15.63 | $16.14 | 3,665,000 |
December 21 2007 | $15.53 | $15.86 | $15.17 | $15.67 | 11,257,500 |
December 20 2007 | $14.08 | $15.22 | $13.90 | $15.21 | 15,431,500 |
December 19 2007 | $13.53 | $13.84 | $13.18 | $13.80 | 7,762,500 |
December 18 2007 | $13.78 | $13.98 | $12.69 | $13.59 | 11,511,000 |
December 17 2007 | $13.60 | $14.31 | $13.45 | $13.63 | 10,616,500 |
December 14 2007 | $13.70 | $14.48 | $13.40 | $13.69 | 13,297,000 |
December 13 2007 | $12.88 | $13.92 | $12.71 | $13.89 | 13,159,000 |
December 12 2007 | $13.11 | $13.47 | $12.82 | $13.05 | 9,186,500 |
December 11 2007 | $13.58 | $13.68 | $12.76 | $12.82 | 9,206,500 |
December 10 2007 | $13.48 | $13.61 | $13.11 | $13.52 | 9,469,500 |
December 07 2007 | $13.79 | $13.88 | $13.30 | $13.37 | 9,913,500 |
December 06 2007 | $13.68 | $14.07 | $13.52 | $13.74 | 12,050,500 |
December 05 2007 | $13.31 | $13.62 | $13.30 | $13.50 | 7,944,000 |
December 04 2007 | $13.35 | $13.70 | $13.07 | $13.12 | 9,372,000 |
December 03 2007 | $12.92 | $13.98 | $12.80 | $13.44 | 18,370,500 |
November 30 2007 | $12.99 | $12.99 | $12.42 | $12.85 | 9,076,500 |
November 29 2007 | $12.71 | $12.81 | $12.23 | $12.45 | 7,290,000 |
November 28 2007 | $12.14 | $12.70 | $12.10 | $12.61 | 9,661,500 |
November 27 2007 | $11.65 | $12.14 | $11.31 | $12.02 | 9,626,000 |
November 26 2007 | $11.58 | $12.03 | $11.51 | $11.58 | 8,212,500 |
Trending Searches
Gathering data
Check back later