| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
29.22 |
29.51 |
28.95 |
29.44 |
1,529,770 |
+1.90% |
 |
| 02/08/2010 |
29.01 |
29.55 |
28.64 |
28.89 |
1,372,261 |
+0.45% |
 |
| 02/05/2010 |
29.02 |
29.32 |
27.90 |
28.76 |
2,564,766 |
-0.90% |
 |
| 02/04/2010 |
30.10 |
30.25 |
28.75 |
29.02 |
3,033,418 |
-4.63% |
 |
| 02/03/2010 |
29.75 |
30.54 |
29.60 |
30.43 |
2,169,095 |
+2.29% |
 |
| 02/02/2010 |
29.27 |
29.82 |
28.95 |
29.75 |
1,540,299 |
+1.81% |
 |
| 02/01/2010 |
28.37 |
29.22 |
28.25 |
29.22 |
2,563,111 |
+5.49% |
 |
| 01/29/2010 |
28.33 |
28.49 |
27.55 |
27.70 |
2,933,207 |
-1.46% |
 |
| 01/28/2010 |
28.25 |
28.59 |
27.82 |
28.11 |
1,582,950 |
-0.32% |
 |
| 01/27/2010 |
28.07 |
28.38 |
27.62 |
28.20 |
1,399,846 |
+0.32% |
 |
| 01/26/2010 |
27.97 |
28.69 |
27.70 |
28.11 |
1,236,352 |
+0.39% |
 |
| 01/25/2010 |
28.99 |
29.00 |
27.94 |
28.00 |
1,842,260 |
-2.68% |
 |
| 01/22/2010 |
28.05 |
29.69 |
28.05 |
28.77 |
2,758,096 |
+0.74% |
 |
| 01/21/2010 |
29.11 |
29.17 |
28.47 |
28.56 |
2,235,107 |
-2.26% |
 |
| 01/20/2010 |
29.65 |
29.85 |
28.99 |
29.22 |
1,639,477 |
-2.24% |
 |
| 01/19/2010 |
29.25 |
30.25 |
29.19 |
29.89 |
2,809,884 |
+2.89% |
 |
| 01/15/2010 |
29.45 |
29.71 |
28.95 |
29.05 |
2,133,004 |
-1.79% |
 |
| 01/14/2010 |
29.82 |
29.82 |
29.47 |
29.58 |
1,180,995 |
-0.27% |
 |
| 01/13/2010 |
29.70 |
29.89 |
28.89 |
29.66 |
2,109,953 |
-0.13% |
 |
| 01/12/2010 |
29.95 |
30.73 |
29.18 |
29.70 |
4,838,794 |
-2.17% |
 |
| 01/11/2010 |
30.35 |
30.78 |
30.10 |
30.36 |
2,309,117 |
+0.20% |
 |
| 01/08/2010 |
30.00 |
30.39 |
29.56 |
30.30 |
2,459,280 |
+0.26% |
 |
| 01/07/2010 |
30.00 |
30.90 |
29.85 |
30.22 |
5,824,670 |
+2.75% |
 |
| 01/06/2010 |
28.20 |
29.50 |
28.20 |
29.41 |
3,824,363 |
+4.51% |
 |
| 01/05/2010 |
27.40 |
28.27 |
27.17 |
28.14 |
2,240,334 |
+2.66% |
 |
| 01/04/2010 |
26.43 |
27.43 |
26.25 |
27.41 |
2,264,569 |
+4.30% |
 |
| 12/31/2009 |
26.49 |
26.50 |
26.24 |
26.28 |
930,540 |
-0.45% |
 |
| 12/30/2009 |
26.35 |
26.54 |
26.21 |
26.40 |
687,720 |
-0.15% |
 |
| 12/29/2009 |
26.27 |
26.55 |
26.20 |
26.44 |
1,066,407 |
+0.61% |
 |
| 12/28/2009 |
26.48 |
26.49 |
26.10 |
26.28 |
1,258,307 |
-0.68% |
 |
| 12/24/2009 |
25.99 |
26.46 |
25.99 |
26.46 |
579,355 |
+1.69% |
 |
| 12/23/2009 |
26.08 |
26.20 |
25.98 |
26.02 |
1,565,052 |
-0.23% |
 |
| 12/22/2009 |
26.00 |
26.09 |
25.88 |
26.08 |
1,678,710 |
+0.31% |
 |
| 12/21/2009 |
25.84 |
26.30 |
25.82 |
26.00 |
1,823,263 |
+0.74% |
 |
| 12/18/2009 |
25.78 |
25.86 |
25.47 |
25.81 |
1,654,884 |
+0.98% |
 |
| 12/17/2009 |
25.65 |
25.86 |
25.36 |
25.56 |
1,671,226 |
-0.89% |
 |
| 12/16/2009 |
26.06 |
26.19 |
25.69 |
25.79 |
1,385,477 |
-0.54% |
 |
| 12/15/2009 |
26.10 |
26.25 |
25.63 |
25.93 |
1,806,296 |
-0.54% |
 |
| 12/14/2009 |
25.56 |
26.14 |
25.51 |
26.07 |
2,880,816 |
+3.00% |
 |
| 12/11/2009 |
25.15 |
25.57 |
25.05 |
25.31 |
12,961,262 |
-1.33% |
 |
| 12/10/2009 |
26.13 |
26.35 |
25.56 |
25.65 |
3,007,936 |
-1.76% |
 |
| 12/09/2009 |
26.38 |
26.40 |
25.38 |
26.11 |
3,894,079 |
-1.99% |
 |
| 12/08/2009 |
26.95 |
27.05 |
26.43 |
26.64 |
2,236,731 |
-1.59% |
 |
| 12/07/2009 |
27.22 |
27.45 |
26.98 |
27.07 |
1,067,515 |
-0.70% |
 |
| 12/04/2009 |
27.48 |
27.88 |
26.80 |
27.26 |
1,481,247 |
+0.29% |
 |
| 12/03/2009 |
27.80 |
28.15 |
27.16 |
27.18 |
1,503,308 |
-2.44% |
 |
| 12/02/2009 |
27.70 |
28.39 |
27.50 |
27.86 |
1,646,335 |
-0.11% |
 |
| 12/01/2009 |
27.59 |
28.00 |
27.41 |
27.89 |
1,396,645 |
+2.01% |
 |
| 11/30/2009 |
27.36 |
27.81 |
27.15 |
27.34 |
4,106,050 |
+0.37% |
 |
| 11/27/2009 |
27.00 |
27.77 |
26.78 |
27.24 |
949,794 |
-1.63% |
 |
| 11/25/2009 |
27.39 |
27.85 |
27.31 |
27.69 |
1,278,075 |
+1.80% |
 |
| 11/24/2009 |
27.48 |
27.66 |
27.08 |
27.20 |
1,476,660 |
-1.23% |
 |
| 11/23/2009 |
28.30 |
28.39 |
27.31 |
27.54 |
2,109,567 |
-1.68% |
 |
| 11/20/2009 |
28.56 |
28.68 |
27.80 |
28.01 |
2,716,176 |
-0.14% |
 |
| 11/19/2009 |
28.51 |
28.51 |
27.82 |
28.05 |
1,527,439 |
-2.37% |
 |
| 11/18/2009 |
29.16 |
29.35 |
28.52 |
28.73 |
1,536,075 |
-2.25% |
 |
| 11/17/2009 |
28.98 |
29.50 |
28.86 |
29.39 |
1,737,961 |
+0.82% |
 |
| 11/16/2009 |
28.97 |
29.34 |
28.83 |
29.15 |
1,751,480 |
+0.73% |
 |
| 11/13/2009 |
28.64 |
29.26 |
28.53 |
28.94 |
1,803,959 |
+0.94% |
 |
| 11/12/2009 |
29.30 |
29.47 |
28.53 |
28.67 |
2,208,941 |
-3.24% |
 |
| 11/11/2009 |
29.51 |
30.10 |
29.25 |
29.63 |
2,581,106 |
+0.89% |
 |
| 11/10/2009 |
29.20 |
29.50 |
28.72 |
29.37 |
2,450,601 |
+0.20% |
 |
| 11/09/2009 |
29.05 |
29.48 |
28.75 |
29.31 |
2,621,374 |
+2.45% |
 |
| 11/06/2009 |
28.19 |
28.62 |
27.68 |
28.61 |
2,604,827 |
+2.99% |
 |
| 11/05/2009 |
26.51 |
27.79 |
26.51 |
27.78 |
2,732,062 |
+5.47% |
 |
| 11/04/2009 |
26.70 |
27.15 |
26.25 |
26.34 |
2,841,759 |
+0.30% |
 |
| 11/03/2009 |
25.25 |
26.70 |
24.83 |
26.26 |
2,644,705 |
+3.39% |
 |
| 11/02/2009 |
26.50 |
26.88 |
24.80 |
25.40 |
4,919,776 |
+0.51% |
 |
| 10/30/2009 |
26.36 |
26.63 |
24.79 |
25.27 |
2,909,679 |
-4.93% |
 |
| 10/29/2009 |
25.26 |
26.80 |
25.26 |
26.58 |
2,260,882 |
+5.90% |
 |
| 10/28/2009 |
26.41 |
26.56 |
24.85 |
25.10 |
3,450,572 |
-5.99% |
 |
| 10/27/2009 |
27.30 |
27.46 |
26.06 |
26.70 |
3,573,048 |
-2.09% |
 |
| 10/26/2009 |
27.69 |
28.40 |
27.14 |
27.27 |
1,866,421 |
-1.52% |
 |
| 10/23/2009 |
28.52 |
28.57 |
27.59 |
27.69 |
1,712,753 |
-1.42% |
 |
| 10/22/2009 |
28.22 |
28.38 |
27.44 |
28.09 |
1,973,338 |
-0.60% |
 |
| 10/21/2009 |
28.50 |
29.00 |
28.15 |
28.26 |
2,176,328 |
-0.60% |
 |
| 10/20/2009 |
29.29 |
29.35 |
28.30 |
28.43 |
2,119,801 |
-2.64% |
 |
| 10/19/2009 |
29.60 |
29.88 |
29.07 |
29.20 |
2,081,453 |
-1.05% |
 |
| 10/16/2009 |
29.75 |
30.42 |
29.29 |
29.51 |
2,663,323 |
-1.34% |
 |
| 10/15/2009 |
29.17 |
30.20 |
29.05 |
29.91 |
3,677,986 |
+1.98% |
 |
| 10/14/2009 |
29.09 |
29.46 |
28.91 |
29.33 |
2,068,623 |
+1.84% |
 |
| 10/13/2009 |
28.93 |
29.23 |
28.52 |
28.80 |
1,869,454 |
+0.24% |
 |
| 10/12/2009 |
29.39 |
29.80 |
28.50 |
28.73 |
5,929,347 |
+4.55% |
 |
| 10/09/2009 |
26.62 |
27.83 |
26.62 |
27.48 |
2,645,140 |
+2.65% |
 |
| 10/08/2009 |
27.24 |
27.80 |
26.56 |
26.77 |
2,968,719 |
-0.96% |
 |
| 10/07/2009 |
27.15 |
27.34 |
26.88 |
27.03 |
1,057,243 |
-0.37% |
 |
| 10/06/2009 |
26.97 |
27.58 |
26.93 |
27.13 |
1,795,395 |
+0.74% |
 |
| 10/05/2009 |
26.75 |
27.25 |
26.52 |
26.93 |
2,083,613 |
+1.93% |
 |
| 10/02/2009 |
26.28 |
27.06 |
26.16 |
26.42 |
2,030,478 |
-0.99% |
 |
| 10/01/2009 |
28.03 |
28.30 |
26.65 |
26.69 |
2,537,208 |
-4.66% |
 |
| 09/30/2009 |
27.90 |
28.09 |
27.19 |
27.99 |
2,348,484 |
+1.12% |
 |
| 09/29/2009 |
27.99 |
28.19 |
27.45 |
27.68 |
1,974,277 |
+0.47% |
 |
| 09/28/2009 |
26.60 |
27.84 |
26.53 |
27.55 |
2,422,530 |
+3.49% |
 |
| 09/25/2009 |
26.89 |
27.39 |
26.46 |
26.62 |
2,479,290 |
-1.04% |
 |
| 09/24/2009 |
27.52 |
27.65 |
25.20 |
26.90 |
7,690,427 |
-4.85% |
 |
| 09/23/2009 |
29.19 |
29.45 |
28.25 |
28.27 |
3,000,118 |
-2.08% |
 |
| 09/22/2009 |
29.94 |
30.42 |
28.84 |
28.87 |
5,260,972 |
-2.00% |
 |
| 09/21/2009 |
28.63 |
30.24 |
28.38 |
29.46 |
6,443,843 |
+0.89% |
 |
| 09/18/2009 |
29.69 |
29.70 |
28.65 |
29.20 |
7,033,999 |
+1.04% |
 |
| 09/17/2009 |
26.70 |
29.79 |
26.67 |
28.90 |
14,643,620 |
+7.80% |
 |
|
|
|
|
|
|
|
|
|