| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
23.04 |
23.16 |
22.46 |
22.96 |
2,053,567 |
 +0.79% |
 |
| 02/08/2010 |
22.58 |
22.95 |
22.41 |
22.78 |
1,331,235 |
+1.02% |
|
| 02/05/2010 |
22.58 |
22.70 |
22.08 |
22.55 |
1,345,142 |
+0.40% |
 |
| 02/04/2010 |
22.68 |
23.03 |
22.34 |
22.46 |
1,668,808 |
 -2.60% |
|
| 02/03/2010 |
23.50 |
23.50 |
22.85 |
23.06 |
2,557,627 |
+1.27% |
|
| 02/02/2010 |
22.82 |
23.10 |
22.50 |
22.77 |
1,509,774 |
+0.26% |
|
| 02/01/2010 |
22.51 |
22.84 |
22.38 |
22.71 |
1,074,291 |
+1.52% |
|
| 01/29/2010 |
23.02 |
23.17 |
22.33 |
22.37 |
1,319,675 |
-1.80% |
|
| 01/28/2010 |
23.51 |
23.62 |
22.67 |
22.78 |
908,728 |
-2.69% |
|
| 01/27/2010 |
23.42 |
23.75 |
22.47 |
23.41 |
4,602,699 |
-0.17% |
|
| 01/26/2010 |
23.24 |
23.82 |
23.04 |
23.45 |
908,839 |
+0.39% |
|
| 01/25/2010 |
23.30 |
23.60 |
22.99 |
23.36 |
1,265,542 |
+1.96% |
|
| 01/22/2010 |
23.30 |
23.73 |
22.80 |
22.91 |
1,641,461 |
-1.42% |
|
| 01/21/2010 |
23.71 |
23.84 |
22.98 |
23.24 |
1,128,536 |
-1.61% |
|
| 01/20/2010 |
23.77 |
23.95 |
23.44 |
23.62 |
807,789 |
-1.79% |
|
| 01/19/2010 |
23.79 |
24.41 |
23.73 |
24.05 |
1,052,367 |
+2.17% |
|
| 01/15/2010 |
23.97 |
24.10 |
23.45 |
23.54 |
1,011,836 |
-1.88% |
|
| 01/14/2010 |
24.41 |
24.41 |
23.69 |
23.99 |
1,302,325 |
-2.00% |
|
| 01/13/2010 |
24.49 |
24.61 |
24.29 |
24.48 |
1,015,984 |
+0.37% |
|
| 01/12/2010 |
24.82 |
25.11 |
24.16 |
24.39 |
1,446,370 |
-2.71% |
|
| 01/11/2010 |
25.77 |
25.84 |
24.99 |
25.07 |
1,408,003 |
-2.45% |
|
| 01/08/2010 |
25.87 |
26.00 |
25.63 |
25.70 |
1,206,480 |
-1.34% |
|
| 01/07/2010 |
25.27 |
26.28 |
25.21 |
26.05 |
1,645,362 |
+3.95% |
|
| 01/06/2010 |
25.09 |
25.42 |
24.95 |
25.06 |
1,172,181 |
-0.99% |
|
| 01/05/2010 |
24.88 |
25.41 |
24.60 |
25.31 |
1,815,807 |
+1.24% |
|
| 01/04/2010 |
24.96 |
25.10 |
24.65 |
25.00 |
1,100,421 |
+0.52% |
|
| 12/31/2009 |
25.25 |
25.37 |
24.86 |
24.87 |
518,004 |
-1.23% |
|
| 12/30/2009 |
25.09 |
25.39 |
25.07 |
25.18 |
577,273 |
-0.59% |
|
| 12/29/2009 |
25.37 |
25.62 |
25.20 |
25.33 |
902,462 |
-0.20% |
|
| 12/28/2009 |
25.42 |
25.64 |
25.21 |
25.38 |
791,687 |
+0.08% |
|
| 12/24/2009 |
25.35 |
25.36 |
25.01 |
25.36 |
368,600 |
+0.40% |
|
| 12/23/2009 |
25.46 |
25.75 |
25.08 |
25.26 |
1,238,403 |
-1.02% |
|
| 12/22/2009 |
25.08 |
25.58 |
24.99 |
25.52 |
1,716,388 |
+1.35% |
|
| 12/21/2009 |
24.56 |
25.40 |
24.42 |
25.18 |
4,119,592 |
+6.38% |
|
| 12/18/2009 |
23.24 |
23.84 |
22.87 |
23.67 |
3,063,541 |
+2.03% |
|
| 12/17/2009 |
22.68 |
23.43 |
22.50 |
23.20 |
2,101,336 |
+1.27% |
|
| 12/16/2009 |
22.64 |
23.10 |
22.50 |
22.91 |
1,408,675 |
+2.60% |
|
| 12/15/2009 |
22.55 |
22.60 |
22.19 |
22.33 |
1,825,370 |
-1.37% |
|
| 12/14/2009 |
23.15 |
23.17 |
22.58 |
22.64 |
1,494,664 |
-1.48% |
|
| 12/11/2009 |
22.56 |
23.00 |
22.53 |
22.98 |
1,430,082 |
+2.27% |
|
| 12/10/2009 |
22.71 |
22.97 |
22.15 |
22.47 |
2,845,587 |
+4.95% |
|
| 12/09/2009 |
21.73 |
21.78 |
20.78 |
21.41 |
2,271,425 |
-1.74% |
|
| 12/08/2009 |
21.64 |
22.08 |
21.48 |
21.79 |
1,607,171 |
-0.73% |
|
| 12/07/2009 |
21.99 |
22.32 |
21.78 |
21.95 |
2,162,792 |
+0.14% |
|
| 12/04/2009 |
21.35 |
21.95 |
21.09 |
21.92 |
3,494,198 |
+5.59% |
|
| 12/03/2009 |
21.26 |
21.50 |
20.76 |
20.76 |
1,587,476 |
-2.40% |
|
| 12/02/2009 |
21.27 |
21.60 |
21.17 |
21.27 |
1,799,443 |
+0.09% |
|
| 12/01/2009 |
20.93 |
21.40 |
20.93 |
21.25 |
1,763,505 |
+2.36% |
|
| 11/30/2009 |
21.07 |
21.26 |
20.50 |
20.76 |
2,636,924 |
-1.84% |
|
| 11/27/2009 |
20.84 |
21.46 |
20.84 |
21.15 |
672,531 |
-2.85% |
|
| 11/25/2009 |
21.19 |
21.78 |
21.19 |
21.77 |
1,603,517 |
+2.93% |
|
| 11/24/2009 |
21.73 |
21.73 |
20.78 |
21.15 |
2,708,145 |
-2.49% |
|
| 11/23/2009 |
22.02 |
22.12 |
21.34 |
21.69 |
2,544,193 |
+0.51% |
|
| 11/20/2009 |
22.40 |
22.82 |
21.34 |
21.58 |
3,334,158 |
-4.17% |
|
| 11/19/2009 |
21.97 |
23.08 |
21.75 |
22.52 |
10,654,116 |
-9.27% |
|
| 11/18/2009 |
24.95 |
24.97 |
24.55 |
24.82 |
1,602,936 |
-0.40% |
|
| 11/17/2009 |
25.06 |
25.22 |
24.28 |
24.92 |
1,186,687 |
-0.80% |
|
| 11/16/2009 |
24.27 |
25.32 |
24.27 |
25.12 |
2,171,666 |
+4.75% |
|
| 11/13/2009 |
24.25 |
24.30 |
23.70 |
23.98 |
1,843,161 |
-0.33% |
|
| 11/12/2009 |
24.64 |
24.99 |
24.00 |
24.06 |
1,724,581 |
-2.79% |
|
| 11/11/2009 |
25.10 |
25.43 |
24.61 |
24.75 |
2,110,868 |
-0.64% |
|
| 11/10/2009 |
24.83 |
25.02 |
24.48 |
24.91 |
1,423,841 |
-0.28% |
|
| 11/09/2009 |
24.95 |
25.00 |
24.65 |
24.98 |
1,587,166 |
+1.46% |
|
| 11/06/2009 |
24.40 |
24.89 |
24.21 |
24.62 |
1,284,414 |
+0.12% |
|
| 11/05/2009 |
24.36 |
24.66 |
23.74 |
24.59 |
1,593,294 |
+1.57% |
|
| 11/04/2009 |
24.25 |
24.67 |
23.99 |
24.21 |
2,178,227 |
+1.13% |
|
| 11/03/2009 |
23.48 |
24.00 |
23.09 |
23.94 |
1,935,458 |
+1.40% |
|
| 11/02/2009 |
22.74 |
23.65 |
22.61 |
23.61 |
2,018,686 |
+4.05% |
|
| 10/30/2009 |
23.33 |
23.58 |
22.56 |
22.69 |
2,061,160 |
-3.24% |
|
| 10/29/2009 |
22.83 |
23.69 |
22.83 |
23.45 |
1,637,522 |
+3.49% |
|
| 10/28/2009 |
23.75 |
23.85 |
22.57 |
22.66 |
1,974,942 |
-4.99% |
|
| 10/27/2009 |
24.86 |
25.07 |
23.75 |
23.85 |
1,924,834 |
-4.33% |
|
| 10/26/2009 |
24.91 |
25.32 |
24.55 |
24.93 |
1,609,859 |
+0.40% |
|
| 10/23/2009 |
24.96 |
25.36 |
24.70 |
24.83 |
1,896,005 |
-0.32% |
|
| 10/22/2009 |
24.05 |
25.10 |
24.02 |
24.91 |
1,229,366 |
+3.45% |
|
| 10/21/2009 |
24.41 |
25.35 |
24.06 |
24.08 |
1,386,355 |
-2.63% |
|
| 10/20/2009 |
25.16 |
25.24 |
24.59 |
24.73 |
1,227,722 |
-1.79% |
|
| 10/19/2009 |
25.98 |
26.00 |
25.06 |
25.18 |
2,597,846 |
+0.16% |
|
| 10/16/2009 |
25.57 |
25.60 |
25.03 |
25.14 |
1,324,545 |
-2.33% |
|
| 10/15/2009 |
24.81 |
25.74 |
24.76 |
25.74 |
3,511,225 |
+2.39% |
|
| 10/14/2009 |
25.12 |
25.38 |
24.92 |
25.14 |
1,910,094 |
+1.09% |
|
| 10/13/2009 |
24.75 |
24.99 |
24.48 |
24.87 |
2,181,440 |
-0.08% |
|
| 10/12/2009 |
24.16 |
25.09 |
24.15 |
24.89 |
2,567,100 |
+3.15% |
|
| 10/09/2009 |
23.47 |
24.30 |
23.25 |
24.13 |
1,529,040 |
+2.51% |
|
| 10/08/2009 |
23.60 |
23.80 |
23.35 |
23.54 |
2,465,618 |
+0.56% |
|
| 10/07/2009 |
23.15 |
23.61 |
22.99 |
23.41 |
1,736,189 |
+1.04% |
|
| 10/06/2009 |
22.42 |
23.27 |
22.38 |
23.17 |
2,012,108 |
+4.60% |
|
| 10/05/2009 |
21.44 |
22.25 |
21.36 |
22.15 |
1,330,484 |
+4.04% |
|
| 10/02/2009 |
21.34 |
21.67 |
21.24 |
21.29 |
1,441,333 |
-1.44% |
|
| 10/01/2009 |
22.27 |
22.27 |
21.53 |
21.60 |
1,852,636 |
-3.57% |
|
| 09/30/2009 |
22.57 |
22.74 |
22.14 |
22.40 |
1,395,925 |
-0.62% |
|
| 09/29/2009 |
22.62 |
23.00 |
22.49 |
22.54 |
1,715,913 |
-0.44% |
|
| 09/28/2009 |
22.01 |
22.78 |
22.01 |
22.64 |
985,931 |
+3.05% |
|
| 09/25/2009 |
21.90 |
22.35 |
21.70 |
21.97 |
1,340,637 |
+0.73% |
|
| 09/24/2009 |
22.11 |
22.13 |
21.46 |
21.81 |
1,596,472 |
-1.13% |
|
| 09/23/2009 |
22.58 |
22.63 |
22.05 |
22.06 |
1,075,691 |
-1.82% |
|
| 09/22/2009 |
22.91 |
22.91 |
22.41 |
22.47 |
1,095,198 |
-0.97% |
|
| 09/21/2009 |
23.31 |
23.31 |
22.56 |
22.69 |
1,724,125 |
-1.99% |
|
| 09/18/2009 |
23.02 |
23.19 |
22.63 |
23.15 |
1,351,833 |
+1.18% |
|
| 09/17/2009 |
23.02 |
23.14 |
22.76 |
22.88 |
1,641,311 |
-0.74% |
|
|
|
|
|
|
|
|
|
|
