| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
20.28 |
20.71 |
19.78 |
20.20 |
1,524,153 |
 +1.00% |
 |
| 02/08/2010 |
20.63 |
20.73 |
19.86 |
20.00 |
2,478,350 |
 -3.15% |
|
| 02/05/2010 |
20.54 |
21.28 |
19.96 |
20.65 |
2,488,636 |
+1.08% |
|
| 02/04/2010 |
22.22 |
22.37 |
20.42 |
20.43 |
2,996,070 |
-9.40% |
|
| 02/03/2010 |
22.78 |
22.97 |
22.30 |
22.55 |
1,037,441 |
-1.83% |
|
| 02/02/2010 |
22.85 |
23.32 |
22.52 |
22.97 |
1,109,932 |
+0.39% |
|
| 02/01/2010 |
22.84 |
22.91 |
22.48 |
22.88 |
1,437,010 |
+0.97% |
|
| 01/29/2010 |
23.02 |
23.34 |
22.50 |
22.66 |
1,377,070 |
-1.05% |
|
| 01/28/2010 |
23.14 |
23.26 |
22.00 |
22.90 |
2,132,942 |
-0.52% |
|
| 01/27/2010 |
22.28 |
23.04 |
22.06 |
23.02 |
1,103,963 |
+2.77% |
|
| 01/26/2010 |
22.63 |
23.28 |
22.29 |
22.40 |
1,175,511 |
-1.67% |
|
| 01/25/2010 |
22.83 |
23.12 |
22.35 |
22.78 |
1,207,033 |
+0.93% |
|
| 01/22/2010 |
23.50 |
23.54 |
22.46 |
22.57 |
2,000,829 |
-4.36% |
|
| 01/21/2010 |
24.07 |
24.40 |
23.48 |
23.60 |
2,655,050 |
-1.71% |
|
| 01/20/2010 |
24.02 |
24.19 |
23.46 |
24.01 |
4,229,528 |
-0.70% |
|
| 01/19/2010 |
22.79 |
24.31 |
22.79 |
24.18 |
3,558,675 |
+5.41% |
|
| 01/15/2010 |
23.48 |
23.60 |
22.87 |
22.94 |
2,341,107 |
-2.71% |
|
| 01/14/2010 |
22.85 |
23.82 |
22.75 |
23.58 |
2,893,203 |
+2.88% |
|
| 01/13/2010 |
22.31 |
23.01 |
22.19 |
22.92 |
2,548,230 |
+3.10% |
|
| 01/12/2010 |
22.89 |
23.07 |
21.95 |
22.23 |
2,315,870 |
-3.52% |
|
| 01/11/2010 |
23.22 |
23.54 |
22.92 |
23.04 |
2,527,667 |
-0.65% |
|
| 01/08/2010 |
22.95 |
23.32 |
22.69 |
23.19 |
2,091,138 |
+0.56% |
|
| 01/07/2010 |
22.38 |
23.21 |
22.27 |
23.06 |
2,204,310 |
+3.08% |
|
| 01/06/2010 |
22.36 |
22.90 |
22.21 |
22.37 |
1,643,269 |
-0.71% |
|
| 01/05/2010 |
22.60 |
22.93 |
22.33 |
22.53 |
1,712,007 |
-0.40% |
|
| 01/04/2010 |
22.08 |
23.23 |
22.08 |
22.62 |
2,853,505 |
+3.95% |
|
| 12/31/2009 |
22.40 |
22.42 |
21.72 |
21.76 |
1,954,532 |
-3.03% |
|
| 12/30/2009 |
22.12 |
22.52 |
22.02 |
22.44 |
1,230,782 |
+0.99% |
|
| 12/29/2009 |
22.67 |
22.89 |
22.10 |
22.22 |
1,873,636 |
-1.81% |
|
| 12/28/2009 |
22.85 |
22.96 |
22.48 |
22.63 |
1,489,271 |
-0.53% |
|
| 12/24/2009 |
22.85 |
23.00 |
22.53 |
22.75 |
502,428 |
-0.09% |
|
| 12/23/2009 |
22.75 |
23.10 |
22.45 |
22.77 |
2,077,133 |
+0.71% |
|
| 12/22/2009 |
22.62 |
22.86 |
22.38 |
22.61 |
2,019,990 |
+0.04% |
|
| 12/21/2009 |
22.33 |
22.69 |
22.21 |
22.60 |
2,149,024 |
+1.94% |
|
| 12/18/2009 |
22.09 |
22.38 |
21.91 |
22.17 |
4,878,221 |
+1.56% |
|
| 12/17/2009 |
21.87 |
22.02 |
21.52 |
21.83 |
1,991,539 |
-1.22% |
|
| 12/16/2009 |
21.51 |
22.20 |
21.34 |
22.10 |
5,176,521 |
+7.02% |
|
| 12/15/2009 |
20.86 |
20.87 |
20.51 |
20.65 |
2,116,488 |
-1.38% |
|
| 12/14/2009 |
20.86 |
21.03 |
20.30 |
20.94 |
1,875,791 |
+0.43% |
|
| 12/11/2009 |
20.52 |
21.01 |
20.50 |
20.85 |
1,733,746 |
+0.48% |
|
| 12/10/2009 |
20.71 |
20.85 |
20.23 |
20.75 |
2,186,725 |
+1.32% |
|
| 12/09/2009 |
19.77 |
20.56 |
19.77 |
20.48 |
2,373,172 |
+3.23% |
|
| 12/08/2009 |
20.75 |
21.06 |
19.67 |
19.84 |
3,526,980 |
-5.12% |
|
| 12/07/2009 |
21.70 |
21.70 |
20.65 |
20.91 |
3,363,633 |
-2.43% |
|
| 12/04/2009 |
22.38 |
22.43 |
21.39 |
21.43 |
3,549,321 |
-2.10% |
|
| 12/03/2009 |
22.39 |
22.51 |
21.82 |
21.89 |
6,349,008 |
-0.27% |
|
| 12/02/2009 |
22.28 |
22.67 |
21.82 |
21.95 |
6,661,738 |
+0.27% |
|
| 12/01/2009 |
21.24 |
22.18 |
21.19 |
21.89 |
15,526,270 |
-3.48% |
|
| 11/30/2009 |
22.68 |
22.86 |
22.06 |
22.68 |
2,510,171 |
+1.70% |
|
| 11/27/2009 |
22.07 |
22.77 |
22.02 |
22.30 |
660,771 |
-2.62% |
|
| 11/25/2009 |
23.22 |
23.43 |
22.66 |
22.90 |
1,582,535 |
-0.61% |
|
| 11/24/2009 |
23.96 |
23.96 |
22.72 |
23.04 |
1,957,727 |
-2.95% |
|
| 11/23/2009 |
24.88 |
25.90 |
23.46 |
23.74 |
2,080,951 |
-3.42% |
|
| 11/20/2009 |
24.66 |
25.00 |
24.11 |
24.58 |
1,526,675 |
-1.72% |
|
| 11/19/2009 |
25.64 |
25.79 |
24.83 |
25.01 |
1,865,784 |
-3.47% |
|
| 11/18/2009 |
25.24 |
26.18 |
25.24 |
25.91 |
3,125,494 |
+1.49% |
|
| 11/17/2009 |
24.91 |
28.14 |
24.65 |
25.53 |
14,623,702 |
+20.37% |
|
| 11/16/2009 |
21.54 |
21.84 |
20.85 |
21.21 |
2,167,069 |
-2.08% |
|
| 11/13/2009 |
18.67 |
22.69 |
18.48 |
21.66 |
8,521,862 |
+19.67% |
|
| 11/12/2009 |
18.30 |
18.45 |
18.02 |
18.10 |
737,586 |
-1.09% |
|
| 11/11/2009 |
16.73 |
18.55 |
16.65 |
18.30 |
1,762,277 |
+5.60% |
|
| 11/10/2009 |
17.63 |
17.98 |
17.17 |
17.33 |
676,620 |
-2.86% |
|
| 11/09/2009 |
17.28 |
17.93 |
17.16 |
17.84 |
626,451 |
+4.88% |
|
| 11/06/2009 |
16.80 |
17.49 |
16.62 |
17.01 |
582,882 |
-0.93% |
|
| 11/05/2009 |
16.60 |
17.28 |
16.47 |
17.17 |
936,281 |
+5.27% |
|
| 11/04/2009 |
16.88 |
17.19 |
16.25 |
16.31 |
1,548,329 |
-2.28% |
|
| 11/03/2009 |
16.56 |
16.90 |
16.46 |
16.69 |
1,302,244 |
-0.24% |
|
| 11/02/2009 |
16.71 |
17.19 |
16.35 |
16.73 |
1,504,783 |
+0.90% |
|
| 10/30/2009 |
17.40 |
17.68 |
16.31 |
16.58 |
1,937,773 |
-5.74% |
|
| 10/29/2009 |
17.24 |
17.73 |
17.17 |
17.59 |
1,300,673 |
+3.47% |
|
| 10/28/2009 |
17.43 |
17.68 |
16.91 |
17.00 |
1,466,348 |
-3.02% |
|
| 10/27/2009 |
17.59 |
17.98 |
17.38 |
17.53 |
512,659 |
-0.17% |
|
| 10/26/2009 |
18.32 |
18.81 |
17.50 |
17.56 |
815,923 |
-3.68% |
|
| 10/23/2009 |
19.28 |
19.30 |
18.14 |
18.23 |
715,122 |
-4.80% |
|
| 10/22/2009 |
18.73 |
19.26 |
18.46 |
19.15 |
691,210 |
+2.35% |
|
| 10/21/2009 |
19.42 |
19.78 |
18.65 |
18.71 |
779,712 |
-3.80% |
|
| 10/20/2009 |
19.96 |
20.02 |
19.41 |
19.45 |
653,666 |
-2.21% |
|
| 10/19/2009 |
19.62 |
20.23 |
19.45 |
19.89 |
710,393 |
+1.64% |
|
| 10/16/2009 |
20.25 |
20.35 |
19.29 |
19.57 |
1,010,681 |
-5.05% |
|
| 10/15/2009 |
20.33 |
20.66 |
20.22 |
20.61 |
569,615 |
+0.29% |
|
| 10/14/2009 |
20.26 |
20.61 |
20.01 |
20.55 |
1,300,723 |
+3.27% |
|
| 10/13/2009 |
20.12 |
20.40 |
19.76 |
19.90 |
1,191,863 |
-1.19% |
|
| 10/12/2009 |
19.95 |
20.23 |
19.67 |
20.14 |
1,142,877 |
+1.21% |
|
| 10/09/2009 |
19.87 |
19.97 |
19.73 |
19.90 |
847,031 |
+0.30% |
|
| 10/08/2009 |
20.00 |
20.00 |
19.62 |
19.84 |
1,252,105 |
-0.15% |
|
| 10/07/2009 |
19.75 |
19.95 |
19.41 |
19.87 |
827,325 |
-0.10% |
|
| 10/06/2009 |
20.04 |
20.39 |
19.42 |
19.89 |
3,474,577 |
+0.56% |
|
| 10/05/2009 |
18.70 |
19.83 |
18.70 |
19.78 |
2,647,965 |
+8.98% |
|
| 10/02/2009 |
17.88 |
18.48 |
17.84 |
18.15 |
1,891,233 |
-0.44% |
|
| 10/01/2009 |
19.43 |
19.47 |
18.21 |
18.23 |
1,139,951 |
-6.13% |
|
| 09/30/2009 |
19.99 |
20.07 |
19.23 |
19.42 |
840,506 |
-2.46% |
|
| 09/29/2009 |
20.58 |
20.58 |
19.78 |
19.91 |
1,458,742 |
-2.59% |
|
| 09/28/2009 |
19.55 |
20.50 |
19.42 |
20.44 |
1,280,980 |
+5.80% |
|
| 09/25/2009 |
19.21 |
19.63 |
19.21 |
19.32 |
854,630 |
-0.16% |
|
| 09/24/2009 |
20.64 |
20.64 |
19.22 |
19.35 |
1,703,130 |
-5.29% |
|
| 09/23/2009 |
20.34 |
21.06 |
20.34 |
20.43 |
2,029,022 |
+0.89% |
|
| 09/22/2009 |
19.86 |
20.46 |
19.70 |
20.25 |
1,709,321 |
+2.84% |
|
| 09/21/2009 |
19.33 |
19.78 |
19.33 |
19.69 |
962,919 |
-0.30% |
|
| 09/18/2009 |
19.66 |
20.17 |
19.66 |
19.75 |
1,842,611 |
+1.18% |
|
| 09/17/2009 |
19.81 |
20.22 |
19.36 |
19.52 |
1,288,175 |
-2.01% |
|
|
|
|
|
|
|
|
|
|
