| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
19.50 |
19.88 |
18.95 |
19.10 |
987,360 |
-0.26% |
 |
| 02/08/2010 |
19.43 |
19.99 |
18.98 |
19.15 |
855,284 |
-1.24% |
 |
| 02/05/2010 |
20.26 |
20.30 |
18.56 |
19.39 |
1,746,678 |
-3.82% |
 |
| 02/04/2010 |
21.48 |
21.59 |
19.85 |
20.16 |
1,586,463 |
-7.52% |
 |
| 02/03/2010 |
22.62 |
22.89 |
21.76 |
21.80 |
597,544 |
-3.84% |
 |
| 02/02/2010 |
21.25 |
22.78 |
21.07 |
22.67 |
1,076,218 |
+7.29% |
 |
| 02/01/2010 |
21.12 |
21.43 |
20.87 |
21.13 |
945,659 |
+1.44% |
 |
| 01/29/2010 |
22.06 |
22.40 |
20.74 |
20.83 |
839,916 |
-4.67% |
 |
| 01/28/2010 |
22.67 |
22.79 |
21.28 |
21.85 |
727,767 |
-2.85% |
 |
| 01/27/2010 |
23.06 |
23.64 |
22.12 |
22.49 |
855,486 |
-2.81% |
 |
| 01/26/2010 |
23.32 |
23.80 |
22.94 |
23.14 |
571,327 |
-2.32% |
 |
| 01/25/2010 |
22.63 |
24.09 |
22.63 |
23.69 |
1,475,714 |
+6.33% |
 |
| 01/22/2010 |
22.79 |
23.10 |
22.15 |
22.28 |
641,650 |
-2.83% |
 |
| 01/21/2010 |
23.13 |
23.47 |
22.59 |
22.93 |
1,034,858 |
+0.13% |
 |
| 01/20/2010 |
22.51 |
23.13 |
22.40 |
22.90 |
1,073,947 |
+0.35% |
 |
| 01/19/2010 |
21.96 |
22.98 |
21.89 |
22.82 |
1,042,870 |
+4.49% |
 |
| 01/15/2010 |
22.85 |
22.90 |
21.76 |
21.84 |
1,342,356 |
-3.96% |
 |
| 01/14/2010 |
22.98 |
23.55 |
22.63 |
22.74 |
503,843 |
-1.81% |
 |
| 01/13/2010 |
22.96 |
23.30 |
22.34 |
23.16 |
730,249 |
+1.05% |
 |
| 01/12/2010 |
23.29 |
23.92 |
22.87 |
22.92 |
825,946 |
-3.70% |
 |
| 01/11/2010 |
25.38 |
25.85 |
23.77 |
23.80 |
793,653 |
-4.61% |
 |
| 01/08/2010 |
24.95 |
25.01 |
24.51 |
24.95 |
492,012 |
-0.99% |
 |
| 01/07/2010 |
25.61 |
25.71 |
24.63 |
25.20 |
602,874 |
-2.44% |
 |
| 01/06/2010 |
25.43 |
26.11 |
25.43 |
25.83 |
885,262 |
+1.69% |
 |
| 01/05/2010 |
25.09 |
25.82 |
24.97 |
25.40 |
818,551 |
+1.32% |
 |
| 01/04/2010 |
25.04 |
25.28 |
24.71 |
25.07 |
1,208,591 |
+2.96% |
 |
| 12/31/2009 |
25.09 |
25.36 |
24.24 |
24.35 |
444,485 |
-2.72% |
 |
| 12/30/2009 |
25.66 |
25.74 |
24.80 |
25.03 |
608,169 |
-3.02% |
 |
| 12/29/2009 |
26.47 |
26.61 |
25.37 |
25.81 |
636,954 |
-1.71% |
 |
| 12/28/2009 |
26.00 |
26.47 |
25.84 |
26.26 |
723,879 |
+1.51% |
 |
| 12/24/2009 |
26.04 |
26.38 |
25.74 |
25.87 |
166,636 |
-0.54% |
 |
| 12/23/2009 |
25.75 |
26.10 |
25.41 |
26.01 |
385,687 |
+1.96% |
 |
| 12/22/2009 |
25.15 |
25.57 |
25.10 |
25.51 |
601,112 |
+1.39% |
 |
| 12/21/2009 |
25.37 |
25.37 |
24.78 |
25.16 |
706,886 |
+0.68% |
 |
| 12/18/2009 |
24.93 |
25.50 |
24.87 |
24.99 |
929,766 |
+1.01% |
 |
| 12/17/2009 |
23.75 |
24.94 |
23.46 |
24.74 |
1,072,199 |
+2.95% |
 |
| 12/16/2009 |
23.73 |
24.17 |
23.30 |
24.03 |
882,133 |
+2.91% |
 |
| 12/15/2009 |
22.40 |
23.51 |
22.37 |
23.35 |
909,442 |
+4.15% |
 |
| 12/14/2009 |
22.17 |
23.12 |
22.17 |
22.42 |
2,092,067 |
+4.23% |
 |
| 12/11/2009 |
21.97 |
22.09 |
21.40 |
21.51 |
646,699 |
-1.78% |
 |
| 12/10/2009 |
21.31 |
21.91 |
21.09 |
21.90 |
1,242,008 |
+7.46% |
 |
| 12/09/2009 |
21.07 |
21.30 |
20.25 |
20.38 |
1,179,225 |
-2.72% |
 |
| 12/08/2009 |
22.08 |
22.31 |
20.83 |
20.95 |
1,051,905 |
-6.39% |
 |
| 12/07/2009 |
21.83 |
22.69 |
21.77 |
22.38 |
795,465 |
+1.96% |
 |
| 12/04/2009 |
22.36 |
22.98 |
21.57 |
21.95 |
703,878 |
-0.27% |
 |
| 12/03/2009 |
22.85 |
23.22 |
21.99 |
22.01 |
1,185,717 |
-0.63% |
 |
| 12/02/2009 |
22.69 |
23.21 |
22.01 |
22.15 |
408,936 |
-2.51% |
 |
| 12/01/2009 |
22.59 |
22.89 |
22.34 |
22.72 |
769,342 |
+2.67% |
 |
| 11/30/2009 |
22.25 |
22.74 |
22.10 |
22.13 |
606,970 |
-1.51% |
 |
| 11/27/2009 |
22.16 |
22.87 |
21.70 |
22.47 |
358,326 |
-3.02% |
 |
| 11/25/2009 |
22.00 |
23.23 |
21.88 |
23.17 |
864,201 |
+6.09% |
 |
| 11/24/2009 |
21.50 |
21.85 |
20.77 |
21.84 |
986,910 |
+1.25% |
 |
| 11/23/2009 |
21.99 |
22.42 |
21.49 |
21.57 |
896,915 |
+0.75% |
 |
| 11/20/2009 |
21.53 |
21.68 |
21.15 |
21.41 |
662,740 |
-1.47% |
 |
| 11/19/2009 |
22.45 |
22.64 |
21.31 |
21.73 |
1,478,641 |
-4.57% |
 |
| 11/18/2009 |
23.31 |
23.40 |
22.65 |
22.77 |
954,835 |
-2.19% |
 |
| 11/17/2009 |
23.57 |
23.89 |
23.23 |
23.28 |
921,090 |
-1.56% |
 |
| 11/16/2009 |
22.94 |
23.69 |
22.94 |
23.65 |
860,575 |
+3.91% |
 |
| 11/13/2009 |
23.33 |
23.50 |
22.54 |
22.76 |
1,071,994 |
-2.49% |
 |
| 11/12/2009 |
24.82 |
25.00 |
23.22 |
23.34 |
1,057,834 |
-6.00% |
 |
| 11/11/2009 |
25.41 |
25.55 |
24.44 |
24.83 |
636,694 |
-0.84% |
 |
| 11/10/2009 |
25.29 |
25.53 |
24.28 |
25.04 |
841,586 |
-1.22% |
 |
| 11/09/2009 |
25.59 |
25.97 |
25.08 |
25.35 |
980,462 |
+0.52% |
 |
| 11/06/2009 |
24.64 |
25.27 |
24.48 |
25.22 |
1,235,003 |
+1.49% |
 |
| 11/05/2009 |
25.46 |
26.28 |
24.54 |
24.85 |
1,792,750 |
-5.91% |
 |
| 11/04/2009 |
26.75 |
27.51 |
26.22 |
26.41 |
979,563 |
+0.46% |
 |
| 11/03/2009 |
25.04 |
26.38 |
24.72 |
26.29 |
595,633 |
+3.02% |
 |
| 11/02/2009 |
25.82 |
26.33 |
24.96 |
25.52 |
665,794 |
-0.58% |
 |
| 10/30/2009 |
27.62 |
27.71 |
25.37 |
25.67 |
955,418 |
-8.26% |
 |
| 10/29/2009 |
26.64 |
27.98 |
26.55 |
27.98 |
981,367 |
+5.86% |
 |
| 10/28/2009 |
28.13 |
28.26 |
26.13 |
26.43 |
1,334,184 |
-6.01% |
 |
| 10/27/2009 |
27.70 |
28.98 |
27.70 |
28.12 |
987,384 |
+1.15% |
 |
| 10/26/2009 |
28.39 |
29.54 |
27.42 |
27.80 |
725,205 |
-1.52% |
 |
| 10/23/2009 |
29.36 |
29.76 |
28.03 |
28.23 |
949,089 |
-3.16% |
 |
| 10/22/2009 |
29.41 |
29.41 |
28.54 |
29.15 |
748,399 |
-1.35% |
 |
| 10/21/2009 |
30.05 |
30.80 |
29.54 |
29.55 |
1,286,302 |
-2.51% |
 |
| 10/20/2009 |
30.40 |
30.90 |
29.56 |
30.31 |
902,580 |
-0.23% |
 |
| 10/19/2009 |
30.00 |
30.68 |
29.49 |
30.38 |
516,616 |
+1.33% |
 |
| 10/16/2009 |
29.86 |
30.25 |
29.48 |
29.98 |
624,130 |
-0.10% |
 |
| 10/15/2009 |
29.54 |
30.25 |
29.50 |
30.01 |
1,177,359 |
+0.30% |
 |
| 10/14/2009 |
30.20 |
30.42 |
28.98 |
29.92 |
897,188 |
+0.67% |
 |
| 10/13/2009 |
29.86 |
29.99 |
28.91 |
29.72 |
741,392 |
-0.57% |
 |
| 10/12/2009 |
29.46 |
30.42 |
29.35 |
29.89 |
935,177 |
+3.14% |
 |
| 10/09/2009 |
28.71 |
29.50 |
28.44 |
28.98 |
835,375 |
+0.56% |
 |
| 10/08/2009 |
27.42 |
28.98 |
27.14 |
28.82 |
1,371,577 |
+6.54% |
 |
| 10/07/2009 |
26.94 |
27.07 |
26.66 |
27.05 |
773,050 |
-0.18% |
 |
| 10/06/2009 |
26.88 |
27.39 |
26.48 |
27.10 |
1,120,614 |
+2.07% |
 |
| 10/05/2009 |
25.07 |
26.59 |
24.82 |
26.55 |
1,188,630 |
+6.46% |
 |
| 10/02/2009 |
24.45 |
25.68 |
24.21 |
24.94 |
1,131,338 |
-0.28% |
 |
| 10/01/2009 |
25.72 |
25.92 |
24.96 |
25.01 |
1,116,761 |
-3.10% |
 |
| 09/30/2009 |
25.69 |
26.19 |
25.14 |
25.81 |
770,718 |
+1.02% |
 |
| 09/29/2009 |
25.30 |
25.82 |
24.88 |
25.55 |
1,121,372 |
+0.99% |
 |
| 09/28/2009 |
25.08 |
25.60 |
24.65 |
25.30 |
595,743 |
+1.98% |
 |
| 09/25/2009 |
25.00 |
25.69 |
24.67 |
24.81 |
1,441,068 |
-1.94% |
 |
| 09/24/2009 |
25.19 |
25.55 |
23.97 |
25.30 |
2,332,203 |
+0.92% |
 |
| 09/23/2009 |
25.00 |
25.53 |
24.77 |
25.07 |
5,363,108 |
-5.96% |
 |
| 09/22/2009 |
26.22 |
27.00 |
26.22 |
26.66 |
406,974 |
+3.29% |
 |
| 09/21/2009 |
25.57 |
26.07 |
25.00 |
25.81 |
655,084 |
-2.38% |
 |
| 09/18/2009 |
27.91 |
27.92 |
26.33 |
26.44 |
1,129,307 |
-4.06% |
 |
| 09/17/2009 |
27.45 |
28.26 |
27.24 |
27.56 |
1,323,743 |
+0.22% |
 |
|
|
|
|
|
|
|
|
|