| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $18.38 | $18.66 | $18.22 | $18.26 | 12,030,600 |
December 30 2008 | $17.96 | $18.36 | $17.94 | $18.33 | 13,377,800 |
December 29 2008 | $18.10 | $18.10 | $17.56 | $17.82 | 8,565,600 |
December 26 2008 | $17.98 | $18.04 | $17.76 | $17.86 | 5,257,000 |
December 24 2008 | $17.95 | $18.20 | $17.79 | $18.02 | 6,005,000 |
December 23 2008 | $17.90 | $18.28 | $17.78 | $17.85 | 18,417,600 |
December 22 2008 | $17.84 | $17.98 | $17.52 | $17.96 | 17,024,000 |
December 19 2008 | $17.53 | $17.95 | $17.34 | $17.73 | 33,040,200 |
December 18 2008 | $17.01 | $17.77 | $16.98 | $17.42 | 20,594,800 |
December 17 2008 | $16.97 | $17.45 | $16.88 | $17.02 | 15,181,200 |
December 16 2008 | $16.15 | $17.12 | $16.15 | $17.09 | 28,325,800 |
December 15 2008 | $16.05 | $16.27 | $15.77 | $15.84 | 11,386,600 |
December 12 2008 | $15.56 | $16.15 | $15.37 | $16.08 | 12,710,000 |
December 11 2008 | $16.17 | $16.42 | $15.67 | $15.74 | 14,964,200 |
December 10 2008 | $16.14 | $16.46 | $15.93 | $16.28 | 14,163,000 |
December 09 2008 | $16.55 | $16.82 | $15.85 | $16.01 | 20,420,800 |
December 08 2008 | $17.09 | $17.14 | $16.39 | $16.67 | 20,750,000 |
December 05 2008 | $16.13 | $16.96 | $15.76 | $16.92 | 23,150,800 |
December 04 2008 | $16.21 | $16.74 | $16.07 | $16.27 | 16,502,800 |
December 03 2008 | $15.59 | $16.57 | $15.51 | $16.49 | 22,621,400 |
December 02 2008 | $15.30 | $15.83 | $15.27 | $15.74 | 17,188,200 |
December 01 2008 | $15.61 | $15.78 | $15.16 | $15.16 | 15,233,600 |
November 28 2008 | $15.98 | $16.07 | $15.73 | $15.99 | 5,009,400 |
November 26 2008 | $15.71 | $16.16 | $15.52 | $16.09 | 20,480,000 |
November 25 2008 | $15.57 | $15.98 | $15.18 | $15.76 | 27,106,600 |
Trending Searches
Gathering data
Check back later