| Date |
Open |
High |
Low |
Volume |
Close |
Change % |
| 02/09/10 |
21.82 |
21.89 |
21.56 |
3,978,094 |
21.76 |
+0.24
+1.12%
|
| 02/08/10 |
21.73 |
21.80 |
21.39 |
2,574,266 |
21.52 |
-0.19
-0.88%
|
| 02/05/10 |
21.59 |
21.79 |
21.34 |
6,548,917 |
21.71 |
+0.13
+0.60%
|
| 02/04/10 |
21.91 |
22.00 |
21.51 |
5,440,881 |
21.58 |
-0.45
-2.04%
|
| 02/03/10 |
21.97 |
22.08 |
21.85 |
3,923,490 |
22.03 |
-0.11
-0.50%
|
| 02/02/10 |
22.01 |
22.23 |
21.84 |
6,040,990 |
22.14 |
+0.12
+0.54%
|
| 02/01/10 |
22.10 |
22.12 |
21.80 |
6,394,642 |
22.02 |
-0.02
-0.09%
|
| 01/29/10 |
22.50 |
22.60 |
21.90 |
10,430,691 |
22.04 |
-0.31
-1.39%
|
| 01/28/10 |
22.79 |
22.79 |
22.08 |
5,785,074 |
22.35 |
-0.35
-1.54%
|
| 01/27/10 |
22.61 |
22.79 |
22.37 |
4,587,513 |
22.70 |
+0.03
+0.13%
|
| 01/26/10 |
22.53 |
22.86 |
22.52 |
4,743,265 |
22.67 |
+0.11
+0.49%
|
| 01/25/10 |
22.74 |
22.91 |
22.45 |
5,481,905 |
22.56 |
-0.24
-1.05%
|
| 01/22/10 |
23.38 |
23.51 |
22.75 |
6,509,936 |
22.80 |
-0.57
-2.44%
|
| 01/21/10 |
23.50 |
23.77 |
23.24 |
6,253,983 |
23.37 |
-0.16
-0.68%
|
| 01/20/10 |
23.50 |
23.70 |
23.06 |
6,766,198 |
23.53 |
-0.22
-0.93%
|
| 01/19/10 |
23.32 |
23.86 |
23.22 |
6,854,497 |
23.75 |
+0.46
+1.98%
|
| 01/18/10 |
23.29 |
23.29 |
23.29 |
0 |
23.29 |
0.00
0.00%
|
| 01/15/10 |
23.60 |
23.75 |
23.04 |
5,667,769 |
23.29 |
-0.17
-0.72%
|
| 01/14/10 |
23.02 |
23.59 |
22.98 |
4,508,811 |
23.46 |
+0.30
+1.30%
|
| 01/13/10 |
22.86 |
23.28 |
22.70 |
3,463,608 |
23.16 |
+0.41
+1.80%
|
| 01/12/10 |
22.94 |
23.07 |
22.48 |
3,832,281 |
22.75 |
-0.32
-1.39%
|
| 01/11/10 |
23.10 |
23.18 |
22.84 |
2,914,559 |
23.07 |
-0.04
-0.17%
|
| 01/08/10 |
22.80 |
23.13 |
22.75 |
3,198,657 |
23.11 |
+0.24
+1.05%
|
| 01/07/10 |
22.80 |
22.97 |
22.68 |
3,321,968 |
22.87 |
+0.11
+0.48%
|
| 01/06/10 |
22.80 |
22.93 |
22.66 |
3,473,276 |
22.76 |
-0.15
-0.65%
|
| 01/05/10 |
22.67 |
23.09 |
22.61 |
3,437,372 |
22.91 |
-0.08
-0.35%
|
| 01/04/10 |
22.89 |
23.15 |
22.78 |
3,385,054 |
22.99 |
+0.53
+2.36%
|
| 01/01/10 |
22.46 |
22.46 |
22.46 |
0 |
22.46 |
0.00
0.00%
|
| 12/31/09 |
22.66 |
22.81 |
22.45 |
1,949,201 |
22.46 |
-0.11
-0.49%
|
| 12/30/09 |
22.94 |
23.02 |
22.55 |
5,012,216 |
22.57 |
-0.20
-0.88%
|
| 12/29/09 |
23.04 |
23.10 |
22.71 |
3,480,869 |
22.77 |
-0.18
-0.78%
|
| 12/28/09 |
23.28 |
23.34 |
22.91 |
4,455,940 |
22.95 |
-0.26
-1.12%
|
| 12/25/09 |
22.84 |
23.24 |
22.74 |
1,914,461 |
23.21 |
0.00
0.00%
|
| 12/24/09 |
22.84 |
23.24 |
22.74 |
1,914,461 |
23.21 |
+0.41
+1.80%
|
| 12/23/09 |
22.61 |
22.84 |
22.56 |
4,383,352 |
22.80 |
+0.20
+0.88%
|
| 12/22/09 |
22.67 |
22.79 |
22.59 |
4,286,783 |
22.60 |
-0.05
-0.22%
|
| 12/21/09 |
22.63 |
22.87 |
22.63 |
4,099,717 |
22.65 |
+0.14
+0.62%
|
| 12/18/09 |
22.55 |
22.75 |
22.43 |
7,590,443 |
22.51 |
+0.10
+0.45%
|
| 12/17/09 |
22.86 |
22.86 |
22.41 |
7,817,604 |
22.41 |
-0.08
-0.36%
|
| 12/16/09 |
22.62 |
22.86 |
22.47 |
8,536,645 |
22.49 |
-0.02
-0.09%
|
| 12/15/09 |
22.75 |
22.99 |
22.51 |
13,518,099 |
22.51 |
-0.46
-2.00%
|
| 12/14/09 |
23.10 |
23.25 |
22.92 |
6,664,974 |
22.97 |
+0.14
+0.61%
|
| 12/11/09 |
22.80 |
22.90 |
22.67 |
3,617,511 |
22.83 |
+0.11
+0.48%
|
| 12/10/09 |
22.84 |
23.00 |
22.64 |
3,484,091 |
22.72 |
-0.12
-0.53%
|
| 12/09/09 |
22.50 |
22.88 |
22.36 |
7,172,941 |
22.84 |
+0.93
+4.24%
|
| 12/08/09 |
21.96 |
22.22 |
21.78 |
3,423,149 |
21.91 |
-0.43
-1.92%
|
| 12/07/09 |
22.43 |
22.65 |
22.23 |
3,874,146 |
22.34 |
-0.31
-1.37%
|
| 12/04/09 |
22.56 |
22.66 |
22.25 |
4,849,972 |
22.65 |
+0.36
+1.62%
|
| 12/03/09 |
22.68 |
22.74 |
22.24 |
3,494,449 |
22.29 |
-0.13
-0.58%
|
| 12/02/09 |
22.37 |
22.64 |
22.16 |
2,571,298 |
22.42 |
-0.06
-0.27%
|
| \/ Download Data To Spreadsheet |
