| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
20.41 |
20.67 |
19.86 |
20.26 |
54,904 |
 +0.90% |
 |
| 02/08/2010 |
20.37 |
20.75 |
20.02 |
20.08 |
65,761 |
 -1.38% |
|
| 02/05/2010 |
20.10 |
20.36 |
19.84 |
20.36 |
261,009 |
+1.24% |
|
| 02/04/2010 |
20.45 |
20.72 |
20.02 |
20.11 |
213,578 |
-2.09% |
|
| 02/03/2010 |
20.79 |
20.95 |
20.40 |
20.54 |
119,247 |
-2.05% |
|
| 02/02/2010 |
20.68 |
21.12 |
20.41 |
20.97 |
121,435 |
+1.70% |
|
| 02/01/2010 |
21.06 |
21.06 |
20.11 |
20.62 |
114,503 |
-1.81% |
|
| 01/29/2010 |
21.00 |
21.25 |
20.66 |
21.00 |
332,578 |
+0.48% |
|
| 01/28/2010 |
20.95 |
21.00 |
20.23 |
20.90 |
132,108 |
-0.29% |
|
| 01/27/2010 |
20.77 |
21.05 |
20.46 |
20.96 |
169,135 |
+0.43% |
|
| 01/26/2010 |
21.18 |
21.28 |
20.78 |
20.87 |
211,181 |
-2.11% |
|
| 01/25/2010 |
21.90 |
21.90 |
21.25 |
21.32 |
148,089 |
-2.60% |
|
| 01/22/2010 |
22.54 |
22.82 |
21.86 |
21.89 |
173,049 |
-3.18% |
|
| 01/21/2010 |
23.39 |
23.48 |
22.50 |
22.61 |
159,227 |
-2.92% |
|
| 01/20/2010 |
23.48 |
23.74 |
22.55 |
23.29 |
95,308 |
-1.98% |
|
| 01/19/2010 |
22.75 |
23.96 |
22.73 |
23.76 |
223,537 |
+3.57% |
|
| 01/15/2010 |
23.40 |
23.40 |
22.55 |
22.94 |
173,713 |
-1.67% |
|
| 01/14/2010 |
23.18 |
23.56 |
23.11 |
23.33 |
312,581 |
+0.13% |
|
| 01/13/2010 |
23.40 |
23.48 |
22.73 |
23.30 |
105,001 |
-0.30% |
|
| 01/12/2010 |
23.30 |
23.48 |
23.22 |
23.37 |
50,733 |
-0.30% |
|
| 01/11/2010 |
23.25 |
23.53 |
22.73 |
23.44 |
215,041 |
+1.91% |
|
| 01/08/2010 |
24.34 |
24.80 |
22.95 |
23.00 |
285,202 |
-6.12% |
|
| 01/07/2010 |
25.01 |
25.27 |
24.10 |
24.50 |
316,500 |
-3.31% |
|
| 01/06/2010 |
25.15 |
25.45 |
25.00 |
25.34 |
258,252 |
+0.92% |
|
| 01/05/2010 |
25.18 |
25.34 |
24.99 |
25.11 |
82,505 |
-0.12% |
|
| 01/04/2010 |
24.94 |
25.42 |
24.85 |
25.14 |
225,599 |
+1.62% |
|
| 12/31/2009 |
25.35 |
25.45 |
24.74 |
24.74 |
46,304 |
-2.71% |
|
| 12/30/2009 |
24.80 |
25.64 |
24.64 |
25.43 |
109,044 |
+1.72% |
|
| 12/29/2009 |
24.93 |
25.23 |
24.59 |
25.00 |
39,041 |
+0.20% |
|
| 12/28/2009 |
24.73 |
25.00 |
24.57 |
24.95 |
38,557 |
+0.24% |
|
| 12/24/2009 |
24.95 |
25.32 |
24.46 |
24.89 |
31,072 |
+0.36% |
|
| 12/23/2009 |
24.96 |
25.28 |
24.54 |
24.80 |
105,040 |
-0.28% |
|
| 12/22/2009 |
25.08 |
25.24 |
24.01 |
24.87 |
160,925 |
-0.36% |
|
| 12/21/2009 |
23.40 |
25.34 |
23.33 |
24.96 |
198,713 |
+7.03% |
|
| 12/18/2009 |
23.16 |
23.36 |
22.85 |
23.32 |
387,550 |
+1.52% |
|
| 12/17/2009 |
23.15 |
23.26 |
22.88 |
22.97 |
92,040 |
-1.03% |
|
| 12/16/2009 |
23.01 |
23.42 |
22.72 |
23.21 |
203,023 |
+1.04% |
|
| 12/15/2009 |
21.50 |
23.14 |
21.37 |
22.97 |
126,667 |
+6.74% |
|
| 12/14/2009 |
21.41 |
21.70 |
21.38 |
21.52 |
54,011 |
+1.03% |
|
| 12/11/2009 |
21.12 |
21.37 |
20.86 |
21.30 |
51,322 |
+1.09% |
|
| 12/10/2009 |
20.62 |
21.68 |
20.41 |
21.07 |
106,139 |
+2.83% |
|
| 12/09/2009 |
21.17 |
21.25 |
20.44 |
20.49 |
46,481 |
-2.84% |
|
| 12/08/2009 |
21.89 |
21.98 |
21.08 |
21.09 |
81,990 |
-4.53% |
|
| 12/07/2009 |
22.00 |
22.17 |
21.66 |
22.09 |
85,450 |
+0.41% |
|
| 12/04/2009 |
22.24 |
22.30 |
21.25 |
22.00 |
76,883 |
+1.38% |
|
| 12/03/2009 |
22.10 |
22.81 |
21.60 |
21.70 |
97,514 |
-1.18% |
|
| 12/02/2009 |
21.38 |
22.27 |
21.25 |
21.96 |
119,780 |
+0.32% |
|
| 12/01/2009 |
20.47 |
21.99 |
20.40 |
21.89 |
140,512 |
+7.41% |
|
| 11/30/2009 |
20.96 |
21.30 |
19.98 |
20.38 |
143,793 |
-3.23% |
|
| 11/27/2009 |
20.65 |
21.45 |
20.65 |
21.06 |
70,703 |
-0.94% |
|
| 11/25/2009 |
21.25 |
21.40 |
20.98 |
21.26 |
120,047 |
+0.66% |
|
| 11/24/2009 |
20.77 |
21.24 |
20.50 |
21.12 |
250,980 |
+2.28% |
|
| 11/23/2009 |
20.37 |
20.86 |
20.37 |
20.65 |
190,726 |
+2.89% |
|
| 11/20/2009 |
19.46 |
20.11 |
19.46 |
20.07 |
339,536 |
+2.09% |
|
| 11/19/2009 |
19.10 |
19.66 |
19.00 |
19.66 |
1,113,705 |
-1.16% |
|
| 11/18/2009 |
20.25 |
20.38 |
19.44 |
19.89 |
50,305 |
-1.53% |
|
| 11/17/2009 |
19.93 |
20.38 |
19.93 |
20.20 |
26,482 |
-0.20% |
|
| 11/16/2009 |
20.20 |
20.63 |
20.02 |
20.24 |
74,531 |
+1.25% |
|
| 11/13/2009 |
19.84 |
20.23 |
19.32 |
19.99 |
50,059 |
+1.37% |
|
| 11/12/2009 |
20.17 |
20.27 |
19.64 |
19.72 |
66,758 |
-2.71% |
|
| 11/11/2009 |
20.58 |
20.64 |
20.00 |
20.27 |
46,206 |
+0.05% |
|
| 11/10/2009 |
20.27 |
20.76 |
20.18 |
20.26 |
36,274 |
-2.60% |
|
| 11/09/2009 |
20.93 |
21.24 |
20.61 |
20.80 |
69,159 |
+0.48% |
|
| 11/06/2009 |
21.67 |
22.14 |
20.42 |
20.70 |
106,150 |
-5.48% |
|
| 11/05/2009 |
21.05 |
22.52 |
20.74 |
21.90 |
60,583 |
+5.14% |
|
| 11/04/2009 |
20.76 |
21.67 |
20.58 |
20.83 |
73,370 |
+0.77% |
|
| 11/03/2009 |
20.66 |
21.27 |
20.19 |
20.67 |
36,283 |
-0.86% |
|
| 11/02/2009 |
20.11 |
20.88 |
19.50 |
20.85 |
67,525 |
+3.53% |
|
| 10/30/2009 |
20.65 |
20.88 |
18.05 |
20.14 |
182,794 |
-3.41% |
|
| 10/29/2009 |
20.46 |
21.04 |
20.35 |
20.85 |
61,649 |
+4.46% |
|
| 10/28/2009 |
21.22 |
21.32 |
19.85 |
19.96 |
71,390 |
-5.80% |
|
| 10/27/2009 |
20.00 |
21.66 |
19.85 |
21.19 |
95,907 |
+6.16% |
|
| 10/26/2009 |
22.25 |
22.27 |
19.65 |
19.96 |
238,159 |
-10.29% |
|
| 10/23/2009 |
23.56 |
23.56 |
22.24 |
22.25 |
68,956 |
-5.32% |
|
| 10/22/2009 |
22.19 |
23.57 |
22.01 |
23.50 |
85,086 |
+5.76% |
|
| 10/21/2009 |
23.07 |
23.47 |
22.18 |
22.22 |
59,730 |
-4.18% |
|
| 10/20/2009 |
23.90 |
24.09 |
23.12 |
23.19 |
38,920 |
-4.05% |
|
| 10/19/2009 |
24.44 |
24.60 |
23.60 |
24.17 |
51,811 |
-0.58% |
|
| 10/16/2009 |
24.00 |
24.45 |
23.59 |
24.31 |
53,246 |
+1.38% |
|
| 10/15/2009 |
23.69 |
24.09 |
23.40 |
23.98 |
52,354 |
+1.18% |
|
| 10/14/2009 |
23.27 |
23.70 |
23.07 |
23.70 |
63,346 |
+2.60% |
|
| 10/13/2009 |
23.15 |
23.44 |
22.87 |
23.10 |
29,975 |
+0.17% |
|
| 10/12/2009 |
22.79 |
23.68 |
22.72 |
23.06 |
112,632 |
+2.17% |
|
| 10/09/2009 |
22.41 |
22.88 |
22.18 |
22.57 |
70,577 |
+0.13% |
|
| 10/08/2009 |
23.06 |
23.34 |
22.38 |
22.54 |
83,355 |
-1.36% |
|
| 10/07/2009 |
23.39 |
23.80 |
22.46 |
22.85 |
99,918 |
-2.35% |
|
| 10/06/2009 |
23.68 |
24.27 |
22.97 |
23.40 |
175,581 |
+2.77% |
|
| 10/05/2009 |
22.64 |
23.17 |
21.93 |
22.77 |
71,218 |
+0.66% |
|
| 10/02/2009 |
22.84 |
22.91 |
22.47 |
22.62 |
69,575 |
-2.08% |
|
| 10/01/2009 |
23.71 |
23.71 |
22.50 |
23.10 |
191,196 |
-3.31% |
|
| 09/30/2009 |
24.65 |
24.65 |
23.74 |
23.89 |
50,192 |
-0.87% |
|
| 09/29/2009 |
25.00 |
25.00 |
23.75 |
24.10 |
243,646 |
-3.56% |
|
| 09/28/2009 |
23.57 |
25.15 |
23.03 |
24.99 |
599,408 |
+6.20% |
|
| 09/25/2009 |
23.40 |
23.89 |
23.17 |
23.53 |
73,863 |
-0.21% |
|
| 09/24/2009 |
22.71 |
24.00 |
22.50 |
23.58 |
1,251,036 |
+4.75% |
|
| 09/23/2009 |
23.36 |
23.39 |
22.41 |
22.51 |
119,820 |
-3.93% |
|
| 09/22/2009 |
23.81 |
23.81 |
23.22 |
23.43 |
94,090 |
-0.59% |
|
| 09/21/2009 |
23.09 |
23.74 |
22.66 |
23.57 |
81,049 |
+1.73% |
|
| 09/18/2009 |
22.50 |
23.30 |
22.46 |
23.17 |
313,205 |
+3.48% |
|
| 09/17/2009 |
22.31 |
22.74 |
22.18 |
22.39 |
19,364 |
+0.54% |
|
|
|
|
|
|
|
|
|
|
