| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
19.95 |
20.00 |
19.74 |
19.93 |
8,327,537 |
 +1.32% |
 |
| 02/08/2010 |
19.85 |
19.93 |
19.66 |
19.67 |
9,554,362 |
 -1.06% |
|
| 02/05/2010 |
19.69 |
19.95 |
19.60 |
19.88 |
16,252,150 |
+2.05% |
|
| 02/04/2010 |
19.57 |
20.00 |
19.25 |
19.48 |
29,565,866 |
+2.42% |
|
| 02/03/2010 |
19.33 |
19.49 |
19.02 |
19.02 |
12,702,815 |
-2.31% |
|
| 02/02/2010 |
19.22 |
19.55 |
19.21 |
19.47 |
9,946,126 |
+1.62% |
|
| 02/01/2010 |
19.21 |
19.34 |
19.10 |
19.16 |
7,820,731 |
+0.42% |
|
| 01/29/2010 |
19.16 |
19.35 |
19.02 |
19.08 |
8,947,652 |
+0.26% |
|
| 01/28/2010 |
19.35 |
19.37 |
18.96 |
19.03 |
8,412,146 |
-0.89% |
|
| 01/27/2010 |
19.01 |
19.26 |
18.80 |
19.20 |
8,656,565 |
+1.32% |
|
| 01/26/2010 |
18.92 |
19.26 |
18.90 |
18.95 |
5,973,027 |
-0.26% |
|
| 01/25/2010 |
19.00 |
19.11 |
18.64 |
19.00 |
7,780,354 |
+0.74% |
|
| 01/22/2010 |
19.10 |
19.35 |
18.80 |
18.86 |
10,456,065 |
-1.72% |
|
| 01/21/2010 |
19.79 |
19.86 |
19.10 |
19.19 |
13,461,647 |
-2.98% |
|
| 01/20/2010 |
19.80 |
19.83 |
19.60 |
19.78 |
7,147,887 |
-1.05% |
|
| 01/19/2010 |
19.51 |
19.99 |
19.47 |
19.99 |
8,029,639 |
+2.20% |
|
| 01/15/2010 |
19.79 |
19.89 |
19.56 |
19.56 |
8,116,547 |
-0.91% |
|
| 01/14/2010 |
20.08 |
20.10 |
19.62 |
19.74 |
10,180,211 |
-1.20% |
|
| 01/13/2010 |
20.06 |
20.06 |
19.87 |
19.98 |
10,162,675 |
+0.10% |
|
| 01/12/2010 |
20.09 |
20.33 |
19.75 |
19.96 |
14,531,115 |
-3.20% |
|
| 01/11/2010 |
20.51 |
20.66 |
20.27 |
20.62 |
8,764,891 |
+1.08% |
|
| 01/08/2010 |
20.30 |
20.45 |
20.08 |
20.40 |
10,904,010 |
+0.64% |
|
| 01/07/2010 |
21.39 |
21.39 |
19.96 |
20.27 |
24,846,549 |
-3.66% |
|
| 01/06/2010 |
20.70 |
21.08 |
20.58 |
21.04 |
15,155,020 |
+1.20% |
|
| 01/05/2010 |
20.60 |
21.06 |
20.47 |
20.79 |
18,297,237 |
+1.22% |
|
| 01/04/2010 |
20.73 |
20.73 |
20.45 |
20.54 |
9,185,786 |
-1.96% |
|
| 12/31/2009 |
21.32 |
21.32 |
20.94 |
20.95 |
2,893,027 |
-1.46% |
|
| 12/30/2009 |
21.16 |
21.31 |
21.14 |
21.26 |
4,314,304 |
+0.05% |
|
| 12/29/2009 |
21.10 |
21.30 |
21.01 |
21.25 |
4,452,904 |
+1.19% |
|
| 12/28/2009 |
20.81 |
21.12 |
20.70 |
21.00 |
4,476,535 |
+1.40% |
|
| 12/24/2009 |
20.91 |
21.00 |
20.58 |
20.71 |
3,143,523 |
-0.96% |
|
| 12/23/2009 |
20.92 |
21.09 |
20.74 |
20.91 |
5,484,589 |
+0.29% |
|
| 12/22/2009 |
20.99 |
21.14 |
20.77 |
20.85 |
8,881,196 |
-0.81% |
|
| 12/21/2009 |
20.53 |
21.15 |
20.53 |
21.02 |
9,439,488 |
+0.62% |
|
| 12/18/2009 |
21.30 |
21.37 |
20.50 |
20.89 |
12,751,606 |
-1.79% |
|
| 12/17/2009 |
21.74 |
21.74 |
21.26 |
21.27 |
7,914,146 |
-2.48% |
|
| 12/16/2009 |
21.93 |
22.06 |
21.78 |
21.81 |
4,497,081 |
-0.37% |
|
| 12/15/2009 |
21.80 |
22.00 |
21.71 |
21.89 |
6,522,155 |
-0.18% |
|
| 12/14/2009 |
21.63 |
21.99 |
21.63 |
21.93 |
6,385,351 |
+2.19% |
|
| 12/11/2009 |
21.37 |
21.53 |
21.21 |
21.46 |
4,685,593 |
+1.51% |
|
| 12/10/2009 |
21.05 |
21.23 |
20.99 |
21.14 |
8,102,235 |
+1.05% |
|
| 12/09/2009 |
21.30 |
21.31 |
20.60 |
20.92 |
10,552,178 |
-2.01% |
|
| 12/08/2009 |
21.60 |
21.65 |
21.25 |
21.35 |
6,392,478 |
-1.34% |
|
| 12/07/2009 |
21.72 |
21.91 |
21.58 |
21.64 |
5,567,060 |
-0.60% |
|
| 12/04/2009 |
21.82 |
22.01 |
21.37 |
21.77 |
12,668,348 |
+1.54% |
|
| 12/03/2009 |
21.54 |
21.98 |
21.36 |
21.44 |
11,601,956 |
-1.33% |
|
| 12/02/2009 |
21.99 |
22.17 |
21.71 |
21.73 |
6,468,001 |
-1.14% |
|
| 12/01/2009 |
21.67 |
22.07 |
21.55 |
21.98 |
9,589,913 |
+2.61% |
|
| 11/30/2009 |
22.23 |
22.23 |
21.25 |
21.42 |
10,058,533 |
-2.77% |
|
| 11/27/2009 |
21.71 |
22.29 |
21.71 |
22.03 |
3,859,775 |
-1.74% |
|
| 11/25/2009 |
22.16 |
22.43 |
21.97 |
22.42 |
8,560,482 |
+1.49% |
|
| 11/24/2009 |
21.79 |
22.18 |
21.69 |
22.09 |
9,547,984 |
+1.28% |
|
| 11/23/2009 |
22.12 |
22.25 |
21.74 |
21.81 |
6,064,197 |
-0.64% |
|
| 11/20/2009 |
21.42 |
22.06 |
21.42 |
21.95 |
12,273,765 |
+0.41% |
|
| 11/19/2009 |
22.19 |
22.20 |
21.61 |
21.86 |
9,747,999 |
-1.97% |
|
| 11/18/2009 |
22.23 |
22.36 |
21.92 |
22.30 |
6,809,761 |
-0.04% |
|
| 11/17/2009 |
22.34 |
22.47 |
21.82 |
22.31 |
8,688,821 |
-0.80% |
|
| 11/16/2009 |
22.26 |
22.64 |
22.21 |
22.49 |
9,019,915 |
+0.31% |
|
| 11/13/2009 |
22.19 |
22.57 |
21.98 |
22.42 |
7,747,126 |
+1.26% |
|
| 11/12/2009 |
22.71 |
22.80 |
22.02 |
22.14 |
9,145,350 |
-2.47% |
|
| 11/11/2009 |
22.89 |
22.96 |
22.44 |
22.70 |
8,494,356 |
+0.09% |
|
| 11/10/2009 |
22.96 |
23.05 |
22.53 |
22.68 |
10,696,993 |
-1.05% |
|
| 11/09/2009 |
22.52 |
23.03 |
22.52 |
22.92 |
10,405,599 |
-0.48% |
|
| 11/06/2009 |
22.82 |
23.06 |
22.49 |
23.03 |
6,680,953 |
+0.74% |
|
| 11/05/2009 |
22.20 |
23.15 |
22.09 |
22.86 |
18,673,951 |
+3.49% |
 |
| 11/04/2009 |
22.01 |
22.43 |
21.76 |
22.09 |
8,600,815 |
+0.68% |
|
| 11/03/2009 |
21.63 |
22.06 |
21.26 |
21.94 |
9,118,281 |
+0.64% |
|
| 11/02/2009 |
21.38 |
21.92 |
21.24 |
21.80 |
9,008,903 |
+2.16% |
|
| 10/30/2009 |
22.15 |
22.15 |
21.33 |
21.34 |
10,318,663 |
-3.61% |
|
| 10/29/2009 |
21.50 |
22.23 |
21.50 |
22.14 |
7,248,898 |
+3.85% |
|
| 10/28/2009 |
21.86 |
22.23 |
21.31 |
21.32 |
10,397,093 |
-3.40% |
|
| 10/27/2009 |
22.46 |
22.57 |
21.86 |
22.07 |
8,795,177 |
-1.87% |
|
| 10/26/2009 |
22.11 |
22.66 |
22.02 |
22.49 |
9,936,264 |
+2.13% |
|
| 10/23/2009 |
22.27 |
22.48 |
21.93 |
22.02 |
8,236,887 |
-1.39% |
|
| 10/22/2009 |
22.28 |
22.57 |
22.18 |
22.33 |
11,418,500 |
-0.13% |
|
| 10/21/2009 |
22.53 |
23.07 |
22.34 |
22.36 |
12,735,120 |
-1.06% |
|
| 10/20/2009 |
23.28 |
23.32 |
22.56 |
22.60 |
5,826,947 |
-2.63% |
|
| 10/19/2009 |
23.12 |
23.36 |
22.95 |
23.21 |
5,691,628 |
+1.09% |
|
| 10/16/2009 |
22.78 |
23.16 |
22.54 |
22.96 |
7,518,970 |
+0.75% |
|
| 10/15/2009 |
23.02 |
23.09 |
22.67 |
22.79 |
6,496,204 |
-0.78% |
|
| 10/14/2009 |
22.88 |
23.11 |
22.55 |
22.97 |
8,330,858 |
+1.41% |
|
| 10/13/2009 |
22.42 |
22.65 |
22.30 |
22.65 |
7,661,834 |
+0.89% |
|
| 10/12/2009 |
22.22 |
22.56 |
22.20 |
22.45 |
5,530,964 |
+0.94% |
|
| 10/09/2009 |
22.22 |
22.28 |
22.01 |
22.24 |
4,531,092 |
+0.14% |
|
| 10/08/2009 |
21.64 |
22.25 |
21.50 |
22.21 |
14,402,726 |
+2.35% |
|
| 10/07/2009 |
22.20 |
22.28 |
21.51 |
21.70 |
10,632,212 |
-1.94% |
|
| 10/06/2009 |
21.38 |
22.18 |
21.18 |
22.13 |
21,592,487 |
+4.53% |
|
| 10/05/2009 |
20.97 |
21.40 |
20.80 |
21.17 |
10,826,263 |
+1.73% |
|
| 10/02/2009 |
20.94 |
21.17 |
20.78 |
20.81 |
8,545,268 |
-1.33% |
|
| 10/01/2009 |
21.43 |
21.52 |
20.86 |
21.09 |
9,075,999 |
-1.45% |
|
| 09/30/2009 |
21.42 |
21.49 |
21.03 |
21.40 |
10,742,547 |
-0.23% |
|
| 09/29/2009 |
21.96 |
22.23 |
21.40 |
21.45 |
12,361,135 |
-1.97% |
|
| 09/28/2009 |
21.60 |
22.00 |
21.36 |
21.88 |
5,019,735 |
+1.86% |
|
| 09/25/2009 |
21.81 |
21.97 |
21.34 |
21.48 |
8,872,901 |
-1.78% |
|
| 09/24/2009 |
22.18 |
22.20 |
21.67 |
21.87 |
7,086,856 |
-0.82% |
|
| 09/23/2009 |
22.55 |
22.64 |
21.98 |
22.05 |
11,194,494 |
-2.22% |
|
| 09/22/2009 |
22.23 |
22.62 |
22.23 |
22.55 |
8,266,379 |
+1.85% |
|
| 09/21/2009 |
21.80 |
22.27 |
21.74 |
22.14 |
7,240,810 |
+0.54% |
|
| 09/18/2009 |
22.30 |
22.33 |
21.95 |
22.02 |
9,597,652 |
-0.86% |
|
| 09/17/2009 |
21.70 |
22.38 |
21.63 |
22.21 |
12,321,973 |
+1.83% |
|
|
|
|
|
|
|
|
|
|
