| Date |
Open |
High |
Low |
Volume |
Close |
Change % |
| 02/09/10 |
16.59 |
16.93 |
16.21 |
437,270 |
16.81 |
+0.41
+2.50%
|
| 02/08/10 |
16.11 |
16.97 |
15.91 |
801,493 |
16.40 |
+0.42
+2.63%
|
| 02/05/10 |
16.43 |
16.67 |
15.65 |
895,620 |
15.98 |
-0.46
-2.80%
|
| 02/04/10 |
16.72 |
16.99 |
16.30 |
1,333,249 |
16.44 |
-0.56
-3.29%
|
| 02/03/10 |
16.85 |
17.14 |
16.70 |
819,444 |
17.00 |
+0.30
+1.80%
|
| 02/02/10 |
16.74 |
16.79 |
16.15 |
529,973 |
16.70 |
+0.41
+2.52%
|
| 02/01/10 |
16.23 |
16.92 |
15.76 |
907,117 |
16.29 |
+0.25
+1.56%
|
| 01/29/10 |
16.04 |
16.52 |
16.01 |
748,877 |
16.04 |
+0.09
+0.56%
|
| 01/28/10 |
16.14 |
16.15 |
15.95 |
538,600 |
15.95 |
-0.15
-0.93%
|
| 01/27/10 |
16.02 |
16.18 |
15.65 |
789,775 |
16.10 |
-0.17
-1.04%
|
| 01/26/10 |
15.81 |
16.58 |
15.53 |
966,489 |
16.27 |
+0.24
+1.50%
|
| 01/25/10 |
16.39 |
16.39 |
15.77 |
1,022,252 |
16.03 |
+0.02
+0.12%
|
| 01/22/10 |
16.11 |
16.65 |
15.83 |
1,392,020 |
16.01 |
-0.08
-0.50%
|
| 01/21/10 |
16.29 |
16.49 |
15.49 |
1,763,302 |
16.09 |
-0.40
-2.43%
|
| 01/20/10 |
17.01 |
17.08 |
16.24 |
1,559,036 |
16.49 |
-0.63
-3.68%
|
| 01/19/10 |
16.97 |
17.24 |
16.54 |
1,572,583 |
17.12 |
+0.33
+1.97%
|
| 01/18/10 |
16.79 |
16.79 |
16.79 |
0 |
16.79 |
0.00
0.00%
|
| 01/15/10 |
17.09 |
17.33 |
16.78 |
2,128,107 |
16.79 |
-0.18
-1.06%
|
| 01/14/10 |
18.09 |
18.09 |
16.78 |
2,351,848 |
16.97 |
-0.96
-5.35%
|
| 01/13/10 |
17.95 |
18.10 |
17.82 |
1,189,032 |
17.93 |
+0.08
+0.45%
|
| 01/12/10 |
18.73 |
18.90 |
17.66 |
1,707,864 |
17.85 |
-1.17
-6.15%
|
| 01/11/10 |
18.89 |
19.48 |
18.89 |
1,097,638 |
19.02 |
-0.08
-0.42%
|
| 01/08/10 |
18.83 |
19.15 |
18.65 |
1,355,561 |
19.10 |
-0.27
-1.39%
|
| 01/07/10 |
19.16 |
19.49 |
18.90 |
792,261 |
19.37 |
+0.29
+1.52%
|
| 01/06/10 |
19.01 |
19.41 |
18.96 |
1,336,815 |
19.08 |
+0.08
+0.42%
|
| 01/05/10 |
19.02 |
19.06 |
18.77 |
938,596 |
19.00 |
+0.24
+1.28%
|
| 01/04/10 |
18.31 |
18.89 |
18.21 |
992,457 |
18.76 |
+0.64
+3.53%
|
| 01/01/10 |
18.12 |
18.12 |
18.12 |
0 |
18.12 |
0.00
0.00%
|
| 12/31/09 |
18.09 |
18.52 |
18.01 |
625,299 |
18.12 |
-0.04
-0.22%
|
| 12/30/09 |
18.39 |
18.60 |
17.87 |
835,326 |
18.16 |
-0.23
-1.25%
|
| 12/29/09 |
18.50 |
18.71 |
18.27 |
635,887 |
18.39 |
-0.09
-0.49%
|
| 12/28/09 |
19.63 |
19.63 |
18.36 |
957,602 |
18.48 |
-0.98
-5.04%
|
| 12/25/09 |
19.04 |
19.48 |
18.89 |
289,871 |
19.46 |
0.00
0.00%
|
| 12/24/09 |
19.04 |
19.48 |
18.89 |
289,871 |
19.46 |
+0.59
+3.13%
|
| 12/23/09 |
18.96 |
19.12 |
18.69 |
492,640 |
18.87 |
-0.13
-0.68%
|
| 12/22/09 |
18.84 |
19.10 |
18.69 |
519,493 |
19.00 |
+0.07
+0.37%
|
| 12/21/09 |
19.53 |
19.58 |
18.65 |
751,555 |
18.93 |
-0.44
-2.27%
|
| 12/18/09 |
19.07 |
19.42 |
18.30 |
1,392,391 |
19.37 |
+0.32
+1.68%
|
| 12/17/09 |
19.02 |
19.33 |
18.79 |
895,067 |
19.05 |
-0.59
-3.00%
|
| 12/16/09 |
20.01 |
20.12 |
18.77 |
1,529,882 |
19.64 |
-0.27
-1.36%
|
| 12/15/09 |
20.23 |
20.38 |
19.81 |
614,528 |
19.91 |
-0.75
-3.63%
|
| 12/14/09 |
20.49 |
20.69 |
20.38 |
635,348 |
20.66 |
+0.41
+2.02%
|
| 12/11/09 |
20.34 |
20.42 |
19.70 |
1,072,665 |
20.25 |
-0.04
-0.20%
|
| 12/10/09 |
20.09 |
20.60 |
19.92 |
814,415 |
20.29 |
+0.31
+1.55%
|
| 12/09/09 |
20.58 |
20.65 |
19.45 |
1,747,277 |
19.98 |
-0.74
-3.57%
|
| 12/08/09 |
20.97 |
21.14 |
20.67 |
1,056,462 |
20.72 |
-0.44
-2.08%
|
| 12/07/09 |
21.43 |
21.54 |
21.01 |
1,122,426 |
21.16 |
-0.33
-1.54%
|
| 12/04/09 |
21.99 |
22.15 |
20.85 |
2,100,701 |
21.49 |
-0.30
-1.38%
|
| 12/03/09 |
20.66 |
21.97 |
20.43 |
2,702,384 |
21.79 |
+0.97
+4.66%
|
| 12/02/09 |
20.82 |
21.03 |
20.65 |
1,821,016 |
20.82 |
+0.31
+1.51%
|
| \/ Download Data To Spreadsheet |
