| Date |
Open |
High |
Low |
Volume |
Close |
Change % |
| 02/09/10 |
19.90 |
20.47 |
19.63 |
763,595 |
20.20 |
+0.95
+4.94%
|
| 02/08/10 |
19.29 |
19.69 |
19.10 |
895,083 |
19.25 |
-0.55
-2.78%
|
| 02/05/10 |
20.18 |
20.30 |
19.12 |
1,780,424 |
19.80 |
-0.99
-4.76%
|
| 02/04/10 |
21.36 |
21.44 |
20.65 |
1,002,913 |
20.79 |
-0.99
-4.55%
|
| 02/03/10 |
21.89 |
21.98 |
21.62 |
226,426 |
21.78 |
-0.12
-0.55%
|
| 02/02/10 |
21.70 |
21.98 |
21.57 |
297,042 |
21.90 |
+0.80
+3.79%
|
| 02/01/10 |
20.98 |
21.16 |
20.96 |
297,725 |
21.10 |
+0.51
+2.46%
|
| 01/29/10 |
20.90 |
21.11 |
20.53 |
912,915 |
20.59 |
-1.01
-4.66%
|
| 01/28/10 |
21.78 |
21.80 |
21.54 |
385,462 |
21.60 |
-0.14
-0.64%
|
| 01/27/10 |
21.42 |
21.79 |
21.25 |
337,592 |
21.74 |
+0.22
+1.02%
|
| 01/26/10 |
21.52 |
21.95 |
21.43 |
1,042,701 |
21.52 |
-0.45
-2.05%
|
| 01/25/10 |
22.16 |
22.28 |
21.85 |
566,523 |
21.97 |
+0.47
+2.19%
|
| 01/22/10 |
22.13 |
22.26 |
21.44 |
434,384 |
21.50 |
-0.99
-4.40%
|
| 01/21/10 |
23.00 |
23.15 |
22.20 |
530,870 |
22.49 |
-0.72
-3.10%
|
| 01/20/10 |
24.07 |
23.41 |
22.82 |
592,457 |
23.21 |
-0.86
-3.57%
|
| 01/19/10 |
23.45 |
24.10 |
23.45 |
475,331 |
24.07 |
+0.30
+1.26%
|
| 01/18/10 |
23.77 |
23.77 |
23.77 |
0 |
23.77 |
0.00
0.00%
|
| 01/15/10 |
24.36 |
24.40 |
23.59 |
798,582 |
23.77 |
-1.01
-4.08%
|
| 01/14/10 |
24.57 |
24.81 |
24.56 |
222,941 |
24.78 |
+0.14
+0.57%
|
| 01/13/10 |
24.57 |
24.72 |
24.30 |
173,710 |
24.64 |
+0.27
+1.11%
|
| 01/12/10 |
24.54 |
24.77 |
24.21 |
304,653 |
24.37 |
-0.47
-1.89%
|
| 01/11/10 |
24.90 |
24.94 |
24.73 |
301,555 |
24.84 |
+0.01
+0.04%
|
| 01/08/10 |
24.66 |
24.89 |
24.52 |
363,862 |
24.83 |
+0.24
+0.98%
|
| 01/07/10 |
24.46 |
24.59 |
24.30 |
281,329 |
24.59 |
-0.30
-1.21%
|
| 01/06/10 |
24.81 |
25.05 |
24.80 |
229,708 |
24.89 |
+0.24
+0.97%
|
| 01/05/10 |
24.61 |
24.83 |
24.47 |
200,260 |
24.65 |
+0.41
+1.69%
|
| 01/04/10 |
24.10 |
24.39 |
24.06 |
355,056 |
24.24 |
+0.56
+2.36%
|
| 01/01/10 |
23.68 |
23.68 |
23.68 |
0 |
23.68 |
0.00
0.00%
|
| 12/31/09 |
24.00 |
24.00 |
23.61 |
201,728 |
23.68 |
-0.23
-0.96%
|
| 12/30/09 |
23.86 |
23.95 |
23.75 |
218,820 |
23.91 |
-0.12
-0.50%
|
| 12/29/09 |
24.19 |
24.24 |
23.99 |
216,438 |
24.03 |
-0.16
-0.66%
|
| 12/28/09 |
24.11 |
24.70 |
24.03 |
197,243 |
24.19 |
+0.07
+0.29%
|
| 12/25/09 |
24.17 |
24.17 |
23.92 |
79,948 |
24.12 |
0.00
0.00%
|
| 12/24/09 |
24.17 |
24.17 |
23.92 |
79,948 |
24.12 |
+0.23
+0.96%
|
| 12/23/09 |
23.86 |
23.99 |
23.64 |
207,085 |
23.89 |
+0.36
+1.53%
|
| 12/22/09 |
23.35 |
23.53 |
23.30 |
389,108 |
23.53 |
+0.22
+0.94%
|
| 12/21/09 |
23.08 |
23.43 |
23.08 |
462,364 |
23.31 |
+0.27
+1.17%
|
| 12/18/09 |
23.02 |
23.21 |
22.75 |
448,007 |
23.04 |
-0.20
-0.86%
|
| 12/17/09 |
23.47 |
23.64 |
23.18 |
551,710 |
23.24 |
-0.38
-1.61%
|
| 12/16/09 |
23.59 |
23.82 |
23.53 |
399,013 |
23.62 |
+0.51
+2.21%
|
| 12/15/09 |
22.90 |
23.20 |
22.83 |
749,974 |
23.11 |
-0.50
-2.12%
|
| 12/14/09 |
23.58 |
23.66 |
23.54 |
959,143 |
23.61 |
+0.69
+3.01%
|
| 12/11/09 |
22.92 |
22.99 |
22.60 |
359,478 |
22.92 |
-0.41
-1.76%
|
| 12/10/09 |
23.33 |
23.45 |
23.16 |
333,539 |
23.33 |
+0.22
+0.95%
|
| 12/09/09 |
23.31 |
23.45 |
22.75 |
837,903 |
23.11 |
-0.78
-3.26%
|
| 12/08/09 |
23.99 |
24.07 |
23.74 |
451,819 |
23.89 |
-0.71
-2.89%
|
| 12/07/09 |
24.50 |
24.90 |
24.48 |
308,288 |
24.60 |
+0.10
+0.42%
|
| 12/04/09 |
24.88 |
25.04 |
24.38 |
1,162,433 |
24.50 |
-0.02
-0.10%
|
| 12/03/09 |
25.01 |
25.26 |
24.51 |
415,992 |
24.52 |
-0.04
-0.16%
|
| 12/02/09 |
24.69 |
24.96 |
24.44 |
324,938 |
24.56 |
-0.14
-0.57%
|
| \/ Download Data To Spreadsheet |
