| Date |
Open |
High |
Low |
Volume |
Close |
Change % |
| 02/09/10 |
19.90 |
20.02 |
19.76 |
386,939 |
19.84 |
+0.16
+0.81%
|
| 02/08/10 |
19.99 |
20.11 |
19.54 |
601,273 |
19.68 |
-0.18
-0.91%
|
| 02/05/10 |
19.44 |
19.97 |
18.80 |
798,107 |
19.86 |
+0.49
+2.53%
|
| 02/04/10 |
20.51 |
20.63 |
19.36 |
1,350,574 |
19.37 |
-1.81
-8.55%
|
| 02/03/10 |
21.12 |
21.25 |
20.75 |
374,216 |
21.18 |
-0.07
-0.33%
|
| 02/02/10 |
20.92 |
21.33 |
20.61 |
430,889 |
21.25 |
+0.28
+1.34%
|
| 02/01/10 |
20.70 |
21.00 |
20.61 |
250,544 |
20.97 |
+0.17
+0.82%
|
| 01/29/10 |
20.88 |
21.16 |
20.74 |
399,129 |
20.80 |
+0.05
+0.24%
|
| 01/28/10 |
21.24 |
21.24 |
20.20 |
392,388 |
20.75 |
-0.52
-2.44%
|
| 01/27/10 |
21.03 |
21.31 |
20.85 |
334,514 |
21.27 |
+0.25
+1.19%
|
| 01/26/10 |
21.47 |
21.78 |
21.01 |
357,057 |
21.02 |
-0.55
-2.55%
|
| 01/25/10 |
21.79 |
21.89 |
21.50 |
214,729 |
21.57 |
-0.08
-0.37%
|
| 01/22/10 |
22.46 |
22.52 |
21.62 |
236,847 |
21.65 |
-0.89
-3.95%
|
| 01/21/10 |
23.15 |
23.58 |
22.36 |
200,443 |
22.54 |
-0.59
-2.55%
|
| 01/20/10 |
23.15 |
23.21 |
22.84 |
264,651 |
23.13 |
-0.24
-1.03%
|
| 01/19/10 |
23.06 |
23.40 |
22.94 |
372,345 |
23.37 |
+0.42
+1.83%
|
| 01/18/10 |
22.95 |
22.95 |
22.95 |
0 |
22.95 |
0.00
0.00%
|
| 01/15/10 |
23.71 |
23.71 |
22.83 |
318,835 |
22.95 |
-0.69
-2.92%
|
| 01/14/10 |
23.66 |
23.93 |
23.45 |
426,020 |
23.64 |
-0.15
-0.63%
|
| 01/13/10 |
23.03 |
24.07 |
23.03 |
522,954 |
23.79 |
-0.58
-2.38%
|
| 01/12/10 |
23.59 |
24.59 |
23.35 |
727,991 |
24.37 |
+0.74
+3.13%
|
| 01/11/10 |
23.37 |
23.65 |
23.03 |
611,490 |
23.63 |
+0.44
+1.90%
|
| 01/08/10 |
22.99 |
23.35 |
22.89 |
354,086 |
23.19 |
+0.20
+0.87%
|
| 01/07/10 |
22.78 |
23.11 |
22.73 |
506,186 |
22.99 |
+0.25
+1.10%
|
| 01/06/10 |
23.80 |
23.80 |
22.57 |
599,933 |
22.74 |
-1.06
-4.45%
|
| 01/05/10 |
23.61 |
23.80 |
23.32 |
239,546 |
23.80 |
+0.17
+0.72%
|
| 01/04/10 |
23.58 |
23.76 |
23.29 |
188,223 |
23.63 |
+0.27
+1.16%
|
| 01/01/10 |
23.36 |
23.36 |
23.36 |
0 |
23.36 |
0.00
0.00%
|
| 12/31/09 |
23.74 |
23.74 |
23.29 |
136,538 |
23.36 |
-0.32
-1.35%
|
| 12/30/09 |
23.42 |
23.89 |
23.35 |
182,605 |
23.68 |
+0.15
+0.64%
|
| 12/29/09 |
23.66 |
23.66 |
23.33 |
150,309 |
23.53 |
-0.02
-0.08%
|
| 12/28/09 |
23.49 |
23.72 |
23.32 |
253,947 |
23.55 |
+0.20
+0.86%
|
| 12/25/09 |
23.16 |
23.47 |
22.66 |
138,483 |
23.35 |
0.00
0.00%
|
| 12/24/09 |
23.16 |
23.47 |
22.66 |
138,483 |
23.35 |
+0.20
+0.86%
|
| 12/23/09 |
22.95 |
23.18 |
22.57 |
457,478 |
23.15 |
+0.28
+1.22%
|
| 12/22/09 |
22.91 |
23.16 |
22.50 |
489,286 |
22.87 |
-0.04
-0.17%
|
| 12/21/09 |
23.05 |
23.22 |
22.89 |
281,216 |
22.91 |
-0.09
-0.39%
|
| 12/18/09 |
23.39 |
23.39 |
22.82 |
787,694 |
23.00 |
-0.37
-1.58%
|
| 12/17/09 |
24.05 |
24.09 |
23.35 |
330,310 |
23.37 |
-0.75
-3.11%
|
| 12/16/09 |
24.75 |
24.76 |
23.98 |
224,658 |
24.12 |
-0.47
-1.91%
|
| 12/15/09 |
24.93 |
25.19 |
24.57 |
465,103 |
24.59 |
-0.47
-1.88%
|
| 12/14/09 |
24.61 |
25.06 |
24.52 |
210,688 |
25.06 |
+0.60
+2.45%
|
| 12/11/09 |
24.42 |
24.52 |
24.13 |
211,111 |
24.46 |
+0.13
+0.53%
|
| 12/10/09 |
24.83 |
25.00 |
24.31 |
229,089 |
24.33 |
-0.53
-2.13%
|
| 12/09/09 |
25.18 |
25.18 |
24.72 |
151,575 |
24.86 |
-0.23
-0.92%
|
| 12/08/09 |
25.10 |
25.63 |
24.86 |
425,192 |
25.09 |
-0.14
-0.55%
|
| 12/07/09 |
24.94 |
25.29 |
24.94 |
197,268 |
25.23 |
+0.21
+0.84%
|
| 12/04/09 |
25.07 |
25.20 |
24.53 |
313,598 |
25.02 |
+0.23
+0.93%
|
| 12/03/09 |
25.12 |
25.30 |
24.76 |
145,247 |
24.79 |
-0.23
-0.93%
|
| 12/02/09 |
24.42 |
25.29 |
24.34 |
379,480 |
25.02 |
+0.55
+2.26%
|
| \/ Download Data To Spreadsheet |
