DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
December 31 2009 | $20.09 | $20.29 | $19.96 | $19.98 | 7,437,100 |
December 30 2009 | $20.10 | $20.22 | $20.02 | $20.12 | 5,703,100 |
December 29 2009 | $20.14 | $20.25 | $19.89 | $20.22 | 6,991,500 |
December 28 2009 | $20.18 | $20.34 | $20.01 | $20.16 | 7,299,800 |
December 24 2009 | $20.16 | $20.20 | $20.02 | $20.15 | 3,790,100 |
December 23 2009 | $20.27 | $20.29 | $19.89 | $20.03 | 9,789,800 |
December 22 2009 | $20.07 | $20.32 | $20.00 | $20.23 | 11,790,600 |
December 21 2009 | $19.83 | $20.20 | $19.83 | $20.00 | 10,009,100 |
December 18 2009 | $20.02 | $20.05 | $19.63 | $19.79 | 17,315,800 |
December 17 2009 | $19.93 | $20.11 | $19.87 | $19.89 | 11,472,300 |
December 16 2009 | $20.12 | $20.29 | $19.96 | $20.00 | 13,734,200 |
December 15 2009 | $19.76 | $20.18 | $19.76 | $20.05 | 17,012,400 |
December 14 2009 | $19.91 | $20.03 | $19.76 | $19.94 | 11,488,900 |
December 11 2009 | $19.44 | $19.71 | $19.44 | $19.68 | 16,327,200 |
December 10 2009 | $19.19 | $19.41 | $19.17 | $19.33 | 11,865,000 |
December 09 2009 | $19.13 | $19.15 | $18.95 | $19.03 | 12,481,400 |
December 08 2009 | $19.40 | $19.42 | $19.02 | $19.11 | 15,120,500 |
December 07 2009 | $19.37 | $19.55 | $19.37 | $19.49 | 12,664,800 |
December 04 2009 | $19.64 | $19.69 | $19.31 | $19.40 | 16,845,500 |
December 03 2009 | $19.58 | $19.58 | $19.24 | $19.29 | 15,502,800 |
December 02 2009 | $19.36 | $19.67 | $19.34 | $19.57 | 17,298,300 |
December 01 2009 | $18.99 | $19.54 | $18.89 | $19.34 | 20,488,700 |
November 30 2009 | $18.90 | $19.01 | $18.47 | $18.74 | 16,716,700 |
November 27 2009 | $18.61 | $19.04 | $18.57 | $18.91 | 7,517,800 |
November 25 2009 | $18.89 | $19.11 | $18.69 | $19.08 | 11,451,600 |