| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $16.01 | $16.01 | $15.53 | $15.59 | 3,516,624 |
December 28 2007 | $16.02 | $16.10 | $15.82 | $16.01 | 2,335,600 |
December 27 2007 | $15.86 | $16.17 | $15.63 | $15.92 | 3,504,000 |
December 26 2007 | $15.86 | $15.97 | $15.49 | $15.88 | 2,811,376 |
December 24 2007 | $15.67 | $16.10 | $15.64 | $15.91 | 1,468,516 |
December 21 2007 | $16.16 | $16.29 | $15.58 | $15.85 | 7,774,200 |
December 20 2007 | $15.11 | $16.16 | $15.11 | $16.16 | 12,336,156 |
December 19 2007 | $14.35 | $15.12 | $14.35 | $14.90 | 9,344,600 |
December 18 2007 | $14.78 | $14.78 | $14.34 | $14.54 | 7,680,400 |
December 17 2007 | $14.67 | $14.84 | $14.51 | $14.60 | 7,093,712 |
December 14 2007 | $14.74 | $14.99 | $14.47 | $14.80 | 5,087,872 |
December 13 2007 | $14.44 | $14.87 | $14.39 | $14.74 | 4,985,600 |
December 12 2007 | $14.46 | $14.78 | $14.25 | $14.47 | 5,797,200 |
December 11 2007 | $14.19 | $14.87 | $14.17 | $14.25 | 7,196,888 |
December 10 2007 | $14.45 | $14.45 | $13.98 | $14.34 | 4,536,880 |
December 07 2007 | $14.19 | $14.71 | $14.05 | $14.38 | 7,637,312 |
December 06 2007 | $13.87 | $14.18 | $13.73 | $14.06 | 4,120,400 |
December 05 2007 | $13.92 | $14.15 | $13.73 | $13.94 | 4,464,800 |
December 04 2007 | $13.71 | $13.88 | $13.64 | $13.76 | 4,118,400 |
December 03 2007 | $14.12 | $14.24 | $13.45 | $13.87 | 6,007,300 |
November 30 2007 | $13.83 | $14.35 | $13.75 | $14.10 | 13,259,608 |
November 29 2007 | $13.31 | $13.80 | $13.19 | $13.74 | 6,567,024 |
November 28 2007 | $13.05 | $13.84 | $13.03 | $13.53 | 6,337,700 |
November 27 2007 | $12.88 | $13.25 | $12.82 | $13.05 | 5,493,280 |
November 26 2007 | $13.38 | $13.98 | $12.84 | $12.95 | 8,430,060 |
Trending Searches
Gathering data
Check back later