| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
25.43 |
26.28 |
25.36 |
26.11 |
2,207,661 |
 +3.82% |
 |
| 02/08/2010 |
25.40 |
25.48 |
25.04 |
25.15 |
1,573,325 |
 -0.36% |
|
| 02/05/2010 |
25.56 |
25.86 |
24.73 |
25.24 |
2,392,671 |
-1.29% |
|
| 02/04/2010 |
26.30 |
26.41 |
25.54 |
25.57 |
1,512,699 |
-3.87% |
|
| 02/03/2010 |
26.92 |
27.39 |
26.27 |
26.60 |
1,466,935 |
-0.97% |
|
| 02/02/2010 |
26.49 |
27.14 |
26.31 |
26.86 |
1,586,954 |
+1.82% |
|
| 02/01/2010 |
25.86 |
26.48 |
25.81 |
26.38 |
2,029,972 |
+2.89% |
|
| 01/29/2010 |
26.11 |
26.42 |
25.56 |
25.64 |
1,911,850 |
-1.61% |
|
| 01/28/2010 |
25.85 |
26.35 |
25.45 |
26.06 |
2,550,184 |
+1.48% |
|
| 01/27/2010 |
25.97 |
26.07 |
25.34 |
25.68 |
2,366,977 |
-1.57% |
|
| 01/26/2010 |
26.50 |
26.54 |
25.93 |
26.09 |
1,661,592 |
-1.84% |
|
| 01/25/2010 |
26.15 |
26.71 |
26.03 |
26.58 |
2,592,475 |
+2.78% |
|
| 01/22/2010 |
26.30 |
26.49 |
25.79 |
25.86 |
3,868,593 |
-2.38% |
|
| 01/21/2010 |
27.15 |
27.37 |
26.25 |
26.49 |
2,098,244 |
-1.93% |
|
| 01/20/2010 |
27.03 |
27.20 |
26.64 |
27.01 |
1,108,159 |
-0.92% |
|
| 01/19/2010 |
26.85 |
27.45 |
26.85 |
27.26 |
1,536,800 |
+1.26% |
|
| 01/15/2010 |
27.33 |
27.35 |
26.58 |
26.92 |
1,155,838 |
-1.79% |
|
| 01/14/2010 |
26.83 |
27.73 |
26.83 |
27.41 |
1,973,013 |
+2.01% |
|
| 01/13/2010 |
26.31 |
27.40 |
25.12 |
26.87 |
2,734,872 |
+3.67% |
|
| 01/12/2010 |
26.04 |
26.13 |
25.80 |
25.92 |
858,537 |
-1.41% |
|
| 01/11/2010 |
26.33 |
26.45 |
26.15 |
26.29 |
686,610 |
+0.04% |
|
| 01/08/2010 |
26.41 |
26.45 |
26.09 |
26.28 |
826,945 |
-0.76% |
|
| 01/07/2010 |
26.25 |
26.62 |
26.01 |
26.48 |
1,499,888 |
+0.95% |
|
| 01/06/2010 |
26.21 |
26.61 |
26.06 |
26.23 |
914,088 |
-0.57% |
|
| 01/05/2010 |
26.43 |
26.62 |
26.29 |
26.38 |
1,525,583 |
-0.30% |
|
| 01/04/2010 |
26.12 |
26.51 |
25.77 |
26.46 |
1,823,597 |
+2.48% |
|
| 12/31/2009 |
26.07 |
26.21 |
25.82 |
25.82 |
1,007,253 |
-0.92% |
|
| 12/30/2009 |
26.01 |
26.15 |
25.80 |
26.06 |
487,474 |
0.00% |
|
| 12/29/2009 |
26.15 |
26.22 |
26.05 |
26.06 |
520,394 |
+0.19% |
|
| 12/28/2009 |
26.22 |
26.22 |
25.90 |
26.01 |
790,709 |
-0.34% |
|
| 12/24/2009 |
25.71 |
26.26 |
25.71 |
26.10 |
353,158 |
+1.48% |
|
| 12/23/2009 |
25.91 |
25.98 |
25.22 |
25.72 |
1,277,482 |
-0.73% |
|
| 12/22/2009 |
26.12 |
26.12 |
25.83 |
25.91 |
685,518 |
-0.84% |
|
| 12/21/2009 |
25.94 |
26.43 |
25.78 |
26.13 |
954,178 |
+1.12% |
|
| 12/18/2009 |
25.87 |
25.88 |
25.20 |
25.84 |
1,654,776 |
+0.16% |
|
| 12/17/2009 |
25.80 |
25.84 |
25.24 |
25.80 |
1,336,418 |
-0.69% |
|
| 12/16/2009 |
26.10 |
26.42 |
25.92 |
25.98 |
2,070,253 |
0.00% |
|
| 12/15/2009 |
26.00 |
26.06 |
25.70 |
25.98 |
1,516,283 |
0.00% |
|
| 12/14/2009 |
26.18 |
26.30 |
25.90 |
25.98 |
1,458,170 |
-0.38% |
|
| 12/11/2009 |
26.25 |
26.39 |
26.00 |
26.08 |
1,329,415 |
-0.31% |
|
| 12/10/2009 |
25.95 |
26.24 |
25.85 |
26.16 |
1,192,766 |
+1.28% |
|
| 12/09/2009 |
25.58 |
25.96 |
25.44 |
25.83 |
1,143,540 |
+1.02% |
|
| 12/08/2009 |
25.22 |
25.77 |
25.14 |
25.57 |
1,249,014 |
+0.20% |
|
| 12/07/2009 |
24.99 |
25.58 |
24.95 |
25.52 |
1,109,654 |
+2.28% |
|
| 12/04/2009 |
25.16 |
25.34 |
24.52 |
24.95 |
2,265,240 |
+0.56% |
|
| 12/03/2009 |
24.93 |
25.26 |
24.77 |
24.81 |
1,232,181 |
0.00% |
|
| 12/02/2009 |
25.06 |
25.35 |
24.69 |
24.81 |
1,426,036 |
-1.43% |
|
| 12/01/2009 |
25.22 |
25.49 |
24.88 |
25.17 |
969,359 |
+0.60% |
|
| 11/30/2009 |
24.95 |
25.12 |
24.35 |
25.02 |
1,283,374 |
-0.12% |
|
| 11/27/2009 |
24.67 |
25.35 |
24.55 |
25.05 |
405,128 |
-2.00% |
|
| 11/25/2009 |
25.35 |
25.70 |
25.22 |
25.56 |
750,894 |
+1.11% |
|
| 11/24/2009 |
25.19 |
25.33 |
24.82 |
25.28 |
1,296,337 |
-0.08% |
|
| 11/23/2009 |
25.91 |
26.21 |
25.15 |
25.30 |
1,732,577 |
-1.17% |
|
| 11/20/2009 |
25.67 |
25.82 |
25.50 |
25.60 |
1,141,975 |
-0.85% |
|
| 11/19/2009 |
25.77 |
26.11 |
25.48 |
25.82 |
1,632,653 |
-0.92% |
|
| 11/18/2009 |
26.08 |
26.12 |
25.66 |
26.06 |
1,135,818 |
-0.38% |
|
| 11/17/2009 |
26.06 |
26.16 |
25.60 |
26.16 |
1,177,867 |
-0.04% |
|
| 11/16/2009 |
25.25 |
26.26 |
25.17 |
26.17 |
1,948,014 |
+4.26% |
|
| 11/13/2009 |
24.60 |
25.23 |
24.17 |
25.10 |
1,708,127 |
+2.20% |
|
| 11/12/2009 |
24.82 |
24.96 |
24.47 |
24.56 |
1,127,425 |
-1.01% |
|
| 11/11/2009 |
25.49 |
25.49 |
24.63 |
24.81 |
1,468,683 |
-1.59% |
|
| 11/10/2009 |
25.36 |
25.65 |
25.12 |
25.21 |
1,181,924 |
-1.06% |
|
| 11/09/2009 |
24.96 |
25.48 |
24.85 |
25.48 |
1,670,234 |
+3.03% |
|
| 11/06/2009 |
24.37 |
25.00 |
24.22 |
24.73 |
965,781 |
+0.32% |
|
| 11/05/2009 |
23.93 |
24.79 |
23.89 |
24.65 |
1,621,720 |
+4.54% |
|
| 11/04/2009 |
24.20 |
24.79 |
23.52 |
23.58 |
2,968,374 |
-1.83% |
 |
| 11/03/2009 |
24.62 |
24.83 |
23.55 |
24.02 |
3,844,248 |
+3.22% |
|
| 11/02/2009 |
23.39 |
23.91 |
22.93 |
23.27 |
2,638,343 |
+1.35% |
|
| 10/30/2009 |
23.32 |
23.63 |
22.88 |
22.96 |
1,777,453 |
-2.13% |
|
| 10/29/2009 |
22.91 |
23.67 |
22.71 |
23.46 |
2,295,906 |
+5.01% |
|
| 10/28/2009 |
22.84 |
22.91 |
22.19 |
22.34 |
1,531,927 |
-3.04% |
|
| 10/27/2009 |
23.59 |
24.53 |
22.86 |
23.04 |
1,740,468 |
-0.17% |
|
| 10/26/2009 |
23.40 |
24.00 |
22.88 |
23.08 |
1,252,390 |
-1.75% |
|
| 10/23/2009 |
23.86 |
23.89 |
23.30 |
23.49 |
934,456 |
-1.72% |
|
| 10/22/2009 |
23.44 |
23.90 |
23.33 |
23.90 |
1,102,715 |
+1.92% |
|
| 10/21/2009 |
23.91 |
24.39 |
23.40 |
23.45 |
1,409,550 |
-1.84% |
|
| 10/20/2009 |
24.62 |
24.67 |
23.83 |
23.89 |
1,728,522 |
+1.44% |
|
| 10/19/2009 |
23.48 |
23.74 |
23.22 |
23.55 |
1,020,025 |
+0.21% |
|
| 10/16/2009 |
23.58 |
23.65 |
23.33 |
23.50 |
705,622 |
-1.09% |
|
| 10/15/2009 |
23.91 |
23.95 |
23.55 |
23.76 |
571,475 |
-1.00% |
|
| 10/14/2009 |
23.98 |
24.12 |
23.66 |
24.00 |
1,070,215 |
+1.10% |
|
| 10/13/2009 |
23.75 |
23.86 |
23.48 |
23.74 |
612,426 |
-0.04% |
|
| 10/12/2009 |
24.09 |
24.12 |
23.54 |
23.75 |
841,813 |
-0.75% |
|
| 10/09/2009 |
24.11 |
24.17 |
23.81 |
23.93 |
615,265 |
-0.87% |
|
| 10/08/2009 |
23.61 |
24.19 |
23.42 |
24.14 |
1,765,511 |
+3.43% |
|
| 10/07/2009 |
23.28 |
23.78 |
23.11 |
23.34 |
859,472 |
-0.43% |
|
| 10/06/2009 |
23.47 |
23.88 |
23.34 |
23.44 |
876,987 |
+0.95% |
|
| 10/05/2009 |
22.90 |
23.52 |
22.71 |
23.22 |
1,707,346 |
+2.56% |
|
| 10/02/2009 |
22.70 |
22.91 |
22.50 |
22.64 |
952,269 |
-1.57% |
|
| 10/01/2009 |
23.53 |
23.76 |
22.94 |
23.00 |
1,620,870 |
-3.16% |
|
| 09/30/2009 |
24.08 |
24.10 |
23.44 |
23.75 |
1,141,676 |
-0.88% |
|
| 09/29/2009 |
24.11 |
24.32 |
23.88 |
23.96 |
963,174 |
-0.66% |
|
| 09/28/2009 |
23.54 |
24.17 |
23.52 |
24.12 |
605,708 |
+3.12% |
|
| 09/25/2009 |
23.68 |
23.80 |
23.32 |
23.39 |
940,126 |
-1.39% |
|
| 09/24/2009 |
24.08 |
24.38 |
23.50 |
23.72 |
1,425,854 |
-1.90% |
|
| 09/23/2009 |
24.64 |
25.07 |
24.10 |
24.18 |
1,257,515 |
-3.55% |
|
| 09/22/2009 |
25.22 |
25.50 |
24.97 |
25.07 |
1,533,201 |
+0.36% |
|
| 09/21/2009 |
25.04 |
25.38 |
24.65 |
24.98 |
1,550,022 |
-0.40% |
|
| 09/18/2009 |
25.76 |
26.07 |
25.02 |
25.08 |
2,358,609 |
-1.88% |
|
| 09/17/2009 |
25.75 |
26.02 |
25.26 |
25.56 |
2,286,314 |
-0.78% |
|
|
|
|
|
|
|
|
|
|
