DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
December 31 2009 | $43.79 | $44.11 | $43.36 | $43.38 | 61,197 |
December 30 2009 | $43.83 | $43.86 | $43.57 | $43.84 | 71,808 |
December 29 2009 | $44.20 | $44.20 | $43.87 | $43.90 | 130,939 |
December 28 2009 | $43.79 | $43.94 | $43.63 | $43.92 | 52,847 |
December 24 2009 | $43.71 | $43.80 | $43.65 | $43.80 | 30,571 |
December 23 2009 | $43.85 | $43.94 | $43.70 | $43.80 | 62,808 |
December 22 2009 | $43.98 | $43.98 | $43.61 | $43.77 | 113,507 |
December 21 2009 | $43.23 | $43.75 | $43.23 | $43.52 | 69,801 |
December 18 2009 | $42.92 | $43.03 | $42.72 | $43.02 | 96,853 |
December 17 2009 | $43.17 | $43.58 | $42.65 | $42.87 | 74,970 |
December 16 2009 | $43.49 | $43.63 | $43.26 | $43.29 | 50,356 |
December 15 2009 | $43.48 | $43.48 | $43.20 | $43.42 | 57,994 |
December 14 2009 | $43.06 | $43.42 | $43.06 | $43.41 | 54,778 |
December 11 2009 | $43.03 | $43.12 | $42.86 | $42.96 | 32,144 |
December 10 2009 | $42.63 | $43.06 | $42.63 | $42.94 | 33,112 |
December 09 2009 | $42.36 | $42.51 | $42.15 | $42.47 | 43,220 |
December 08 2009 | $42.46 | $42.48 | $42.20 | $42.27 | 23,592 |
December 07 2009 | $42.70 | $43.01 | $42.51 | $42.59 | 37,565 |
December 04 2009 | $42.93 | $43.17 | $42.46 | $42.67 | 158,655 |
December 03 2009 | $42.87 | $43.10 | $42.54 | $42.54 | 35,847 |
December 02 2009 | $42.78 | $43.02 | $42.66 | $42.81 | 49,627 |
December 01 2009 | $42.45 | $42.78 | $42.45 | $42.68 | 26,819 |
November 30 2009 | $42.42 | $42.42 | $42.00 | $42.21 | 82,470 |
November 27 2009 | $42.11 | $42.50 | $41.10 | $42.32 | 28,438 |
November 25 2009 | $42.62 | $42.78 | $42.28 | $42.78 | 40,760 |