| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
21.19 |
21.54 |
20.90 |
21.43 |
1,727,713 |
 +3.73% |
 |
| 02/08/2010 |
22.00 |
22.00 |
20.59 |
20.66 |
2,237,623 |
 -6.18% |
|
| 02/05/2010 |
20.84 |
22.12 |
20.48 |
22.02 |
2,807,859 |
+4.51% |
|
| 02/04/2010 |
22.72 |
22.80 |
20.95 |
21.07 |
2,478,262 |
-9.26% |
|
| 02/03/2010 |
23.30 |
23.90 |
22.68 |
23.22 |
2,392,380 |
+0.83% |
|
| 02/02/2010 |
22.33 |
23.03 |
22.26 |
23.03 |
1,962,541 |
+3.65% |
|
| 02/01/2010 |
21.24 |
22.25 |
21.11 |
22.22 |
2,086,352 |
+5.16% |
|
| 01/29/2010 |
22.08 |
22.79 |
20.84 |
21.13 |
2,158,718 |
-2.90% |
|
| 01/28/2010 |
22.90 |
22.97 |
21.28 |
21.76 |
1,613,561 |
-2.77% |
|
| 01/27/2010 |
23.64 |
23.80 |
21.67 |
22.38 |
3,197,510 |
-2.86% |
|
| 01/26/2010 |
22.45 |
23.80 |
21.85 |
23.04 |
2,930,804 |
+3.11% |
|
| 01/25/2010 |
22.03 |
23.25 |
21.82 |
22.35 |
2,981,819 |
+3.17% |
|
| 01/22/2010 |
23.75 |
24.00 |
21.54 |
21.66 |
4,451,782 |
-10.38% |
|
| 01/21/2010 |
25.90 |
26.30 |
23.88 |
24.17 |
4,196,647 |
-6.54% |
|
| 01/20/2010 |
25.96 |
26.88 |
25.13 |
25.86 |
3,011,742 |
-1.75% |
|
| 01/19/2010 |
25.50 |
26.74 |
25.13 |
26.32 |
3,842,479 |
+1.50% |
|
| 01/15/2010 |
28.21 |
28.26 |
25.77 |
25.93 |
5,491,729 |
-7.43% |
 |
| 01/14/2010 |
30.76 |
32.09 |
27.44 |
28.01 |
5,305,287 |
-8.88% |
|
| 01/13/2010 |
30.53 |
31.14 |
28.69 |
30.74 |
2,268,809 |
+0.89% |
|
| 01/12/2010 |
31.91 |
31.92 |
30.10 |
30.47 |
2,017,993 |
-6.42% |
|
| 01/11/2010 |
33.19 |
33.49 |
31.98 |
32.56 |
1,220,986 |
-0.37% |
|
| 01/08/2010 |
31.48 |
32.88 |
31.20 |
32.68 |
1,392,284 |
+4.11% |
|
| 01/07/2010 |
32.13 |
32.58 |
30.87 |
31.39 |
1,856,250 |
-2.97% |
|
| 01/06/2010 |
32.87 |
33.68 |
32.15 |
32.35 |
1,735,130 |
-1.10% |
|
| 01/05/2010 |
31.12 |
32.89 |
30.87 |
32.71 |
1,995,230 |
+5.55% |
|
| 01/04/2010 |
29.29 |
30.99 |
29.11 |
30.99 |
1,593,759 |
+7.53% |
|
| 12/31/2009 |
28.95 |
29.44 |
28.81 |
28.82 |
686,547 |
+0.17% |
|
| 12/30/2009 |
28.45 |
28.88 |
27.82 |
28.77 |
1,077,764 |
+0.49% |
|
| 12/29/2009 |
29.45 |
29.47 |
28.37 |
28.63 |
877,869 |
-2.09% |
|
| 12/28/2009 |
30.00 |
30.35 |
29.15 |
29.24 |
1,074,984 |
-0.54% |
|
| 12/24/2009 |
30.33 |
30.51 |
29.22 |
29.40 |
859,305 |
-2.49% |
|
| 12/23/2009 |
29.30 |
30.19 |
29.30 |
30.15 |
1,288,722 |
+3.79% |
|
| 12/22/2009 |
29.07 |
29.95 |
28.50 |
29.05 |
1,757,784 |
+0.83% |
|
| 12/21/2009 |
26.80 |
28.91 |
26.80 |
28.81 |
2,258,663 |
+7.58% |
|
| 12/18/2009 |
26.19 |
26.87 |
25.68 |
26.78 |
1,495,484 |
+4.24% |
|
| 12/17/2009 |
25.65 |
25.74 |
25.00 |
25.69 |
1,551,191 |
+0.08% |
|
| 12/16/2009 |
26.20 |
26.62 |
25.51 |
25.67 |
2,112,682 |
+0.16% |
|
| 12/15/2009 |
24.73 |
26.27 |
24.71 |
25.63 |
2,729,738 |
+3.43% |
|
| 12/14/2009 |
22.78 |
24.84 |
22.77 |
24.78 |
3,349,412 |
+10.08% |
|
| 12/11/2009 |
23.33 |
23.50 |
22.24 |
22.51 |
1,705,403 |
-2.13% |
|
| 12/10/2009 |
23.82 |
23.92 |
22.93 |
23.00 |
789,888 |
-2.87% |
|
| 12/09/2009 |
23.60 |
23.93 |
23.04 |
23.68 |
976,132 |
+1.33% |
|
| 12/08/2009 |
23.50 |
23.82 |
23.18 |
23.37 |
1,229,972 |
-1.77% |
|
| 12/07/2009 |
22.98 |
24.06 |
22.89 |
23.79 |
1,184,344 |
+3.43% |
|
| 12/04/2009 |
23.63 |
23.94 |
22.16 |
23.00 |
1,378,663 |
-0.95% |
|
| 12/03/2009 |
23.11 |
24.00 |
23.05 |
23.22 |
1,899,590 |
+1.18% |
|
| 12/02/2009 |
22.69 |
23.25 |
22.50 |
22.95 |
1,187,995 |
+1.41% |
|
| 12/01/2009 |
22.49 |
23.16 |
22.37 |
22.63 |
1,371,839 |
+2.77% |
|
| 11/30/2009 |
21.48 |
22.65 |
21.33 |
22.02 |
1,644,575 |
+2.32% |
|
| 11/27/2009 |
20.00 |
21.84 |
19.25 |
21.52 |
1,167,861 |
+2.09% |
|
| 11/25/2009 |
21.31 |
21.40 |
20.75 |
21.08 |
1,187,758 |
+0.05% |
|
| 11/24/2009 |
22.17 |
22.25 |
20.95 |
21.07 |
1,123,267 |
-4.18% |
|
| 11/23/2009 |
21.50 |
22.43 |
21.47 |
21.99 |
1,763,244 |
+4.66% |
|
| 11/20/2009 |
20.96 |
21.32 |
20.36 |
21.01 |
1,493,043 |
-1.91% |
|
| 11/19/2009 |
20.59 |
21.96 |
20.05 |
21.42 |
3,561,789 |
+3.88% |
|
| 11/18/2009 |
20.45 |
20.98 |
20.33 |
20.62 |
2,429,673 |
+2.54% |
|
| 11/17/2009 |
20.10 |
21.05 |
19.40 |
20.11 |
5,207,833 |
+2.08% |
|
| 11/16/2009 |
18.67 |
19.90 |
18.55 |
19.70 |
3,596,281 |
+6.78% |
|
| 11/13/2009 |
16.83 |
18.49 |
16.77 |
18.45 |
2,006,732 |
+10.35% |
|
| 11/12/2009 |
16.97 |
17.44 |
16.68 |
16.72 |
750,081 |
-2.51% |
|
| 11/11/2009 |
17.20 |
17.39 |
16.75 |
17.15 |
725,180 |
+0.65% |
|
| 11/10/2009 |
17.10 |
17.55 |
16.63 |
17.04 |
850,622 |
-0.35% |
|
| 11/09/2009 |
17.11 |
17.20 |
16.88 |
17.10 |
893,882 |
+1.91% |
|
| 11/06/2009 |
16.44 |
17.00 |
16.15 |
16.78 |
1,030,368 |
+0.60% |
|
| 11/05/2009 |
16.02 |
16.70 |
16.02 |
16.68 |
994,293 |
+4.77% |
|
| 11/04/2009 |
16.70 |
17.07 |
15.87 |
15.92 |
1,298,293 |
-2.99% |
|
| 11/03/2009 |
14.82 |
16.50 |
14.75 |
16.41 |
1,969,836 |
+11.71% |
|
| 11/02/2009 |
14.83 |
15.20 |
14.31 |
14.69 |
874,562 |
+0.75% |
|
| 10/30/2009 |
15.67 |
15.72 |
14.33 |
14.58 |
1,881,623 |
-6.60% |
|
| 10/29/2009 |
13.84 |
15.62 |
13.66 |
15.61 |
2,811,692 |
+12.22% |
|
| 10/28/2009 |
14.82 |
15.00 |
13.78 |
13.91 |
1,770,942 |
-7.27% |
|
| 10/27/2009 |
15.50 |
16.00 |
14.86 |
15.00 |
1,080,531 |
-3.78% |
|
| 10/26/2009 |
16.15 |
16.52 |
15.48 |
15.59 |
1,245,156 |
-2.56% |
|
| 10/23/2009 |
16.25 |
16.59 |
15.99 |
16.00 |
1,538,371 |
-1.30% |
|
| 10/22/2009 |
16.16 |
16.32 |
15.90 |
16.21 |
963,256 |
-0.31% |
|
| 10/21/2009 |
16.67 |
16.88 |
16.25 |
16.26 |
1,070,309 |
-3.04% |
|
| 10/20/2009 |
16.70 |
16.80 |
16.08 |
16.77 |
1,477,988 |
+0.42% |
|
| 10/19/2009 |
16.50 |
16.81 |
16.13 |
16.70 |
1,700,500 |
+2.39% |
|
| 10/16/2009 |
15.87 |
16.73 |
15.55 |
16.31 |
5,775,063 |
+0.31% |
|
| 10/15/2009 |
16.80 |
16.94 |
16.25 |
16.26 |
2,051,960 |
-4.47% |
|
| 10/14/2009 |
17.25 |
17.67 |
16.81 |
17.02 |
2,339,938 |
-2.96% |
|
| 10/13/2009 |
17.98 |
18.02 |
17.21 |
17.54 |
1,024,882 |
-2.80% |
|
| 10/12/2009 |
17.99 |
18.42 |
17.80 |
18.04 |
644,482 |
+1.60% |
|
| 10/09/2009 |
17.61 |
18.00 |
17.51 |
17.76 |
635,524 |
+0.54% |
|
| 10/08/2009 |
17.48 |
17.99 |
17.39 |
17.66 |
1,089,746 |
+1.70% |
|
| 10/07/2009 |
16.83 |
17.39 |
16.81 |
17.37 |
865,172 |
+2.48% |
|
| 10/06/2009 |
16.63 |
17.13 |
16.63 |
16.95 |
845,994 |
+3.67% |
|
| 10/05/2009 |
16.02 |
16.45 |
16.02 |
16.35 |
609,995 |
+2.25% |
|
| 10/02/2009 |
15.64 |
16.55 |
15.20 |
15.99 |
1,014,040 |
-0.87% |
|
| 10/01/2009 |
16.97 |
17.21 |
16.04 |
16.13 |
981,047 |
-6.33% |
|
| 09/30/2009 |
17.10 |
17.52 |
16.52 |
17.22 |
1,115,354 |
+1.35% |
|
| 09/29/2009 |
16.84 |
17.29 |
16.72 |
16.99 |
673,020 |
+0.53% |
|
| 09/28/2009 |
16.74 |
16.99 |
16.32 |
16.90 |
755,098 |
+0.96% |
|
| 09/25/2009 |
16.31 |
16.98 |
16.03 |
16.74 |
852,806 |
+1.21% |
|
| 09/24/2009 |
17.55 |
17.71 |
16.42 |
16.54 |
1,657,114 |
-5.65% |
|
| 09/23/2009 |
18.37 |
18.49 |
17.45 |
17.53 |
1,122,022 |
-4.36% |
|
| 09/22/2009 |
18.26 |
18.95 |
18.20 |
18.33 |
1,983,576 |
+0.99% |
|
| 09/21/2009 |
17.14 |
18.30 |
16.73 |
18.15 |
1,715,221 |
+3.01% |
|
| 09/18/2009 |
17.94 |
18.10 |
17.41 |
17.62 |
904,120 |
-1.01% |
|
| 09/17/2009 |
18.00 |
18.50 |
17.10 |
17.80 |
2,480,320 |
+2.59% |
|
|
|
|
|
|
|
|
|
|
