| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
26.84 |
27.33 |
26.60 |
26.73 |
570,773 |
+0.34% |
 |
| 02/08/2010 |
27.05 |
27.12 |
26.62 |
26.64 |
465,732 |
-1.19% |
 |
| 02/05/2010 |
26.67 |
27.03 |
26.55 |
26.96 |
523,691 |
+1.09% |
 |
| 02/04/2010 |
27.22 |
27.50 |
26.67 |
26.67 |
485,083 |
-2.66% |
 |
| 02/03/2010 |
27.21 |
27.46 |
27.00 |
27.40 |
415,296 |
+0.48% |
 |
| 02/02/2010 |
26.96 |
27.32 |
26.89 |
27.27 |
428,261 |
+1.30% |
 |
| 02/01/2010 |
26.68 |
26.94 |
26.50 |
26.92 |
550,566 |
+1.09% |
 |
| 01/29/2010 |
26.59 |
27.08 |
26.56 |
26.63 |
705,385 |
+0.49% |
 |
| 01/28/2010 |
27.17 |
27.17 |
26.30 |
26.50 |
709,521 |
-2.47% |
 |
| 01/27/2010 |
27.11 |
27.25 |
26.91 |
27.17 |
628,387 |
+0.44% |
 |
| 01/26/2010 |
27.27 |
27.79 |
27.04 |
27.05 |
303,441 |
-0.95% |
 |
| 01/25/2010 |
27.60 |
27.60 |
27.18 |
27.31 |
605,846 |
+0.15% |
 |
| 01/22/2010 |
27.59 |
27.72 |
27.20 |
27.27 |
634,369 |
-1.05% |
 |
| 01/21/2010 |
27.35 |
27.90 |
27.35 |
27.56 |
1,048,395 |
+0.84% |
 |
| 01/20/2010 |
26.88 |
27.45 |
26.88 |
27.33 |
787,382 |
+0.89% |
 |
| 01/19/2010 |
26.96 |
27.26 |
26.89 |
27.09 |
516,106 |
+1.01% |
 |
| 01/15/2010 |
27.20 |
27.29 |
26.80 |
26.82 |
403,172 |
-1.32% |
 |
| 01/14/2010 |
27.17 |
27.25 |
26.90 |
27.18 |
504,374 |
+0.04% |
 |
| 01/13/2010 |
26.98 |
27.36 |
26.98 |
27.17 |
496,077 |
+0.67% |
 |
| 01/12/2010 |
27.10 |
27.44 |
26.92 |
26.99 |
390,088 |
-1.10% |
 |
| 01/11/2010 |
27.30 |
27.41 |
27.14 |
27.29 |
426,612 |
-0.04% |
 |
| 01/08/2010 |
27.16 |
27.35 |
27.01 |
27.30 |
768,783 |
-0.26% |
 |
| 01/07/2010 |
26.91 |
27.54 |
26.91 |
27.37 |
1,103,826 |
+1.18% |
 |
| 01/06/2010 |
25.75 |
27.38 |
25.75 |
27.05 |
1,608,947 |
+5.50% |
 |
| 01/05/2010 |
25.55 |
25.65 |
25.42 |
25.64 |
374,608 |
-0.16% |
 |
| 01/04/2010 |
25.60 |
25.75 |
25.46 |
25.68 |
350,499 |
+0.90% |
 |
| 12/31/2009 |
25.87 |
25.87 |
25.45 |
25.45 |
386,784 |
-1.17% |
 |
| 12/30/2009 |
25.80 |
25.92 |
25.60 |
25.75 |
201,990 |
-0.27% |
 |
| 12/29/2009 |
25.68 |
25.86 |
25.62 |
25.82 |
275,306 |
+0.43% |
 |
| 12/28/2009 |
25.42 |
25.74 |
25.42 |
25.71 |
243,112 |
+1.06% |
 |
| 12/24/2009 |
25.39 |
25.57 |
25.34 |
25.44 |
169,830 |
+0.83% |
 |
| 12/23/2009 |
25.45 |
25.57 |
25.22 |
25.23 |
623,718 |
-0.55% |
 |
| 12/22/2009 |
25.58 |
25.62 |
25.25 |
25.37 |
876,925 |
-0.86% |
 |
| 12/21/2009 |
25.68 |
25.78 |
25.44 |
25.59 |
589,023 |
-0.16% |
 |
| 12/18/2009 |
25.77 |
25.87 |
25.50 |
25.63 |
753,040 |
-0.39% |
 |
| 12/17/2009 |
25.78 |
26.04 |
25.62 |
25.73 |
1,216,439 |
-0.69% |
 |
| 12/16/2009 |
26.01 |
26.16 |
25.62 |
25.91 |
899,943 |
-0.54% |
 |
| 12/15/2009 |
26.28 |
26.41 |
25.93 |
26.05 |
569,577 |
-1.48% |
 |
| 12/14/2009 |
26.59 |
26.59 |
26.07 |
26.44 |
530,559 |
+0.34% |
 |
| 12/11/2009 |
25.97 |
26.42 |
25.78 |
26.35 |
975,699 |
+2.33% |
 |
| 12/10/2009 |
25.89 |
26.12 |
25.65 |
25.75 |
1,195,049 |
-0.62% |
 |
| 12/09/2009 |
26.34 |
26.43 |
25.85 |
25.91 |
720,698 |
-1.33% |
 |
| 12/08/2009 |
26.09 |
26.49 |
26.09 |
26.26 |
458,100 |
-0.19% |
 |
| 12/07/2009 |
26.17 |
26.56 |
26.17 |
26.31 |
422,709 |
-0.04% |
 |
| 12/04/2009 |
26.25 |
26.45 |
26.01 |
26.32 |
620,551 |
+1.35% |
 |
| 12/03/2009 |
25.86 |
26.30 |
25.76 |
25.97 |
948,195 |
+1.09% |
 |
| 12/02/2009 |
26.00 |
26.25 |
25.53 |
25.69 |
1,225,883 |
-1.31% |
 |
| 12/01/2009 |
26.49 |
26.49 |
25.85 |
26.03 |
999,616 |
+0.46% |
 |
| 11/30/2009 |
25.97 |
25.98 |
25.61 |
25.91 |
919,635 |
+0.47% |
 |
| 11/27/2009 |
25.71 |
26.09 |
25.58 |
25.79 |
220,288 |
-1.15% |
 |
| 11/25/2009 |
26.08 |
26.30 |
26.00 |
26.09 |
272,398 |
-0.08% |
 |
| 11/24/2009 |
26.09 |
26.32 |
25.91 |
26.11 |
544,333 |
-0.57% |
 |
| 11/23/2009 |
26.78 |
26.79 |
26.14 |
26.26 |
573,319 |
-0.79% |
 |
| 11/20/2009 |
26.39 |
26.57 |
26.12 |
26.47 |
521,103 |
+0.19% |
 |
| 11/19/2009 |
26.79 |
26.99 |
26.25 |
26.42 |
447,668 |
-2.37% |
 |
| 11/18/2009 |
26.97 |
27.14 |
26.81 |
27.06 |
319,686 |
+0.63% |
 |
| 11/17/2009 |
26.60 |
27.04 |
26.45 |
26.89 |
426,585 |
+0.90% |
 |
| 11/16/2009 |
26.80 |
28.00 |
26.43 |
26.65 |
662,849 |
+0.38% |
 |
| 11/13/2009 |
26.54 |
26.89 |
26.40 |
26.55 |
337,333 |
+0.11% |
 |
| 11/12/2009 |
27.08 |
27.17 |
26.51 |
26.52 |
299,240 |
-2.61% |
 |
| 11/11/2009 |
27.11 |
27.29 |
26.88 |
27.23 |
517,179 |
+1.19% |
 |
| 11/10/2009 |
26.48 |
26.96 |
26.27 |
26.91 |
402,094 |
+1.74% |
 |
| 11/09/2009 |
26.55 |
26.76 |
26.30 |
26.45 |
892,797 |
+0.57% |
 |
| 11/06/2009 |
26.55 |
26.89 |
26.19 |
26.30 |
775,699 |
-2.30% |
 |
| 11/05/2009 |
26.17 |
26.92 |
25.92 |
26.92 |
631,653 |
+4.10% |
 |
| 11/04/2009 |
26.34 |
26.40 |
25.79 |
25.86 |
791,832 |
-1.07% |
 |
| 11/03/2009 |
25.50 |
26.15 |
25.26 |
26.14 |
692,684 |
+2.35% |
 |
| 11/02/2009 |
25.95 |
26.10 |
25.20 |
25.54 |
1,025,327 |
-1.01% |
 |
| 10/30/2009 |
26.63 |
26.78 |
25.78 |
25.80 |
965,984 |
-3.66% |
 |
| 10/29/2009 |
26.80 |
27.74 |
26.35 |
26.78 |
1,302,852 |
+2.06% |
 |
| 10/28/2009 |
26.77 |
27.07 |
26.24 |
26.24 |
678,066 |
-1.98% |
 |
| 10/27/2009 |
26.81 |
27.00 |
26.66 |
26.77 |
365,676 |
-0.34% |
 |
| 10/26/2009 |
27.66 |
27.66 |
26.85 |
26.86 |
605,394 |
-2.33% |
 |
| 10/23/2009 |
28.21 |
28.38 |
27.48 |
27.50 |
762,884 |
-2.59% |
 |
| 10/22/2009 |
28.10 |
28.44 |
27.93 |
28.23 |
513,373 |
+0.39% |
 |
| 10/21/2009 |
28.16 |
28.42 |
27.92 |
28.12 |
469,035 |
-0.39% |
 |
| 10/20/2009 |
28.21 |
28.30 |
28.08 |
28.23 |
607,849 |
+0.04% |
 |
| 10/19/2009 |
28.20 |
28.29 |
28.13 |
28.22 |
516,709 |
+0.57% |
 |
| 10/16/2009 |
28.00 |
28.14 |
27.68 |
28.06 |
465,234 |
-0.67% |
 |
| 10/15/2009 |
27.95 |
28.25 |
27.61 |
28.25 |
312,240 |
+0.57% |
 |
| 10/14/2009 |
28.00 |
28.16 |
27.77 |
28.09 |
416,664 |
+1.48% |
 |
| 10/13/2009 |
27.85 |
27.92 |
27.57 |
27.68 |
465,590 |
-1.18% |
 |
| 10/12/2009 |
27.90 |
28.01 |
27.65 |
28.01 |
265,903 |
+1.16% |
 |
| 10/09/2009 |
27.56 |
27.79 |
27.39 |
27.69 |
293,754 |
+0.14% |
 |
| 10/08/2009 |
27.83 |
27.98 |
27.48 |
27.65 |
560,630 |
-0.25% |
 |
| 10/07/2009 |
27.50 |
27.78 |
27.28 |
27.72 |
372,979 |
+1.17% |
 |
| 10/06/2009 |
26.80 |
27.50 |
26.49 |
27.40 |
818,112 |
+2.43% |
 |
| 10/05/2009 |
27.20 |
27.20 |
26.68 |
26.75 |
746,863 |
-0.85% |
 |
| 10/02/2009 |
26.23 |
27.17 |
26.07 |
26.98 |
853,019 |
+2.98% |
 |
| 10/01/2009 |
26.55 |
26.68 |
26.16 |
26.20 |
801,060 |
-1.02% |
 |
| 09/30/2009 |
27.09 |
27.16 |
26.34 |
26.47 |
509,466 |
-1.60% |
 |
| 09/29/2009 |
27.35 |
27.50 |
26.86 |
26.90 |
460,995 |
-1.75% |
 |
| 09/28/2009 |
26.24 |
27.38 |
26.18 |
27.38 |
426,588 |
+4.30% |
 |
| 09/25/2009 |
26.00 |
26.36 |
25.87 |
26.25 |
403,269 |
+0.61% |
 |
| 09/24/2009 |
26.06 |
26.52 |
25.99 |
26.09 |
695,910 |
+0.23% |
 |
| 09/23/2009 |
26.14 |
26.41 |
25.99 |
26.03 |
520,075 |
-0.27% |
 |
| 09/22/2009 |
26.84 |
26.84 |
26.02 |
26.10 |
685,605 |
-1.69% |
 |
| 09/21/2009 |
26.57 |
26.90 |
26.33 |
26.55 |
495,541 |
-0.34% |
 |
| 09/18/2009 |
26.33 |
26.69 |
26.13 |
26.64 |
471,284 |
+1.37% |
 |
| 09/17/2009 |
26.33 |
26.59 |
26.20 |
26.28 |
498,785 |
-0.38% |
 |
|
|
|
|
|
|
|
|
|