| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
22.57 |
23.02 |
22.33 |
22.73 |
2,633,961 |
 +2.25% |
 |
| 02/08/2010 |
22.57 |
22.82 |
22.21 |
22.23 |
2,527,960 |
 -1.51% |
|
| 02/05/2010 |
22.51 |
22.82 |
21.81 |
22.57 |
6,446,265 |
-0.53% |
|
| 02/04/2010 |
22.89 |
23.26 |
22.55 |
22.69 |
4,723,655 |
-2.45% |
|
| 02/03/2010 |
23.35 |
23.55 |
23.12 |
23.26 |
2,032,203 |
-1.02% |
|
| 02/02/2010 |
23.41 |
23.70 |
23.06 |
23.50 |
3,439,003 |
+0.99% |
|
| 02/01/2010 |
22.98 |
23.31 |
22.71 |
23.27 |
2,655,472 |
+2.33% |
|
| 01/29/2010 |
23.48 |
23.73 |
22.59 |
22.74 |
4,513,970 |
-2.61% |
|
| 01/28/2010 |
23.74 |
23.82 |
22.78 |
23.35 |
4,248,172 |
-0.72% |
|
| 01/27/2010 |
23.15 |
23.60 |
22.84 |
23.52 |
3,875,185 |
+1.47% |
|
| 01/26/2010 |
23.27 |
23.69 |
23.08 |
23.18 |
3,957,706 |
-1.02% |
|
| 01/25/2010 |
23.83 |
24.22 |
23.22 |
23.42 |
5,006,737 |
-0.72% |
|
| 01/22/2010 |
24.96 |
24.99 |
23.16 |
23.59 |
14,178,165 |
-7.78% |
|
| 01/21/2010 |
25.94 |
26.09 |
25.10 |
25.58 |
5,328,539 |
-1.01% |
|
| 01/20/2010 |
25.45 |
26.18 |
25.34 |
25.84 |
5,478,322 |
+0.51% |
|
| 01/19/2010 |
25.08 |
25.73 |
24.41 |
25.71 |
4,374,857 |
+2.51% |
|
| 01/15/2010 |
25.65 |
26.00 |
24.83 |
25.08 |
4,747,965 |
-2.53% |
|
| 01/14/2010 |
25.92 |
25.92 |
25.58 |
25.73 |
2,537,173 |
-0.58% |
|
| 01/13/2010 |
24.81 |
25.99 |
24.63 |
25.88 |
4,288,321 |
+4.31% |
|
| 01/12/2010 |
25.09 |
25.09 |
24.50 |
24.81 |
3,492,117 |
-1.43% |
|
| 01/11/2010 |
25.73 |
25.76 |
25.10 |
25.17 |
2,664,343 |
-1.41% |
|
| 01/08/2010 |
25.78 |
25.85 |
25.32 |
25.53 |
3,523,723 |
-1.05% |
|
| 01/07/2010 |
25.46 |
25.89 |
25.32 |
25.80 |
2,522,130 |
+0.82% |
|
| 01/06/2010 |
25.74 |
25.99 |
25.45 |
25.59 |
3,283,304 |
-0.23% |
|
| 01/05/2010 |
25.37 |
25.91 |
25.24 |
25.65 |
2,805,367 |
+0.75% |
|
| 01/04/2010 |
25.49 |
25.70 |
25.28 |
25.46 |
2,903,910 |
+1.03% |
|
| 12/31/2009 |
25.42 |
25.59 |
25.20 |
25.20 |
2,210,743 |
-1.18% |
|
| 12/30/2009 |
25.30 |
25.54 |
25.08 |
25.50 |
2,277,335 |
+0.24% |
|
| 12/29/2009 |
25.39 |
25.56 |
25.05 |
25.44 |
2,329,273 |
-0.04% |
|
| 12/28/2009 |
25.97 |
25.97 |
25.27 |
25.45 |
2,496,376 |
-1.74% |
|
| 12/24/2009 |
25.74 |
26.01 |
25.68 |
25.90 |
699,346 |
+0.66% |
|
| 12/23/2009 |
25.99 |
26.05 |
25.63 |
25.73 |
1,765,715 |
-0.39% |
|
| 12/22/2009 |
25.84 |
26.00 |
25.62 |
25.83 |
1,983,001 |
+0.58% |
|
| 12/21/2009 |
26.06 |
26.07 |
25.58 |
25.68 |
3,435,215 |
-1.19% |
|
| 12/18/2009 |
25.90 |
26.24 |
25.51 |
25.99 |
4,632,879 |
+1.56% |
|
| 12/17/2009 |
25.84 |
25.85 |
25.00 |
25.59 |
7,114,944 |
-5.19% |
|
| 12/16/2009 |
27.19 |
27.37 |
26.85 |
26.99 |
2,733,887 |
-0.33% |
|
| 12/15/2009 |
27.34 |
27.49 |
26.98 |
27.08 |
1,874,600 |
-0.99% |
|
| 12/14/2009 |
27.98 |
28.30 |
27.19 |
27.35 |
2,613,018 |
-1.05% |
|
| 12/11/2009 |
27.37 |
27.78 |
26.83 |
27.64 |
3,285,159 |
+2.29% |
|
| 12/10/2009 |
27.16 |
27.60 |
26.86 |
27.02 |
3,398,904 |
-1.24% |
|
| 12/09/2009 |
27.46 |
27.62 |
26.82 |
27.36 |
2,669,497 |
-0.51% |
|
| 12/08/2009 |
28.21 |
28.28 |
27.38 |
27.50 |
4,155,386 |
-3.85% |
|
| 12/07/2009 |
28.31 |
28.75 |
28.20 |
28.60 |
2,641,266 |
+0.28% |
|
| 12/04/2009 |
29.30 |
29.48 |
28.04 |
28.52 |
4,312,653 |
-0.38% |
|
| 12/03/2009 |
29.50 |
29.99 |
28.49 |
28.63 |
3,469,037 |
-3.21% |
|
| 12/02/2009 |
28.85 |
29.63 |
28.76 |
29.58 |
2,988,246 |
+2.28% |
|
| 12/01/2009 |
29.55 |
30.00 |
28.80 |
28.92 |
3,872,616 |
-0.75% |
|
| 11/30/2009 |
28.69 |
29.49 |
28.64 |
29.14 |
2,910,951 |
+1.57% |
|
| 11/27/2009 |
28.13 |
28.94 |
27.70 |
28.69 |
1,383,771 |
-1.41% |
|
| 11/25/2009 |
28.80 |
29.25 |
28.64 |
29.10 |
2,420,525 |
+1.11% |
|
| 11/24/2009 |
28.68 |
28.89 |
28.14 |
28.78 |
3,572,077 |
+0.42% |
|
| 11/23/2009 |
28.26 |
28.70 |
28.09 |
28.66 |
4,242,610 |
+2.95% |
|
| 11/20/2009 |
27.27 |
27.85 |
27.18 |
27.84 |
3,102,921 |
+0.25% |
|
| 11/19/2009 |
27.87 |
27.99 |
27.52 |
27.77 |
2,811,172 |
-1.77% |
|
| 11/18/2009 |
28.19 |
28.31 |
27.89 |
28.27 |
2,097,386 |
-0.35% |
|
| 11/17/2009 |
27.97 |
28.50 |
27.74 |
28.37 |
3,010,551 |
+0.64% |
|
| 11/16/2009 |
27.34 |
28.50 |
27.28 |
28.19 |
4,372,392 |
+4.41% |
|
| 11/13/2009 |
26.32 |
27.12 |
26.32 |
27.00 |
2,725,824 |
+2.86% |
|
| 11/12/2009 |
26.59 |
27.21 |
26.08 |
26.25 |
2,236,896 |
-2.20% |
|
| 11/11/2009 |
27.38 |
27.48 |
26.66 |
26.84 |
2,522,916 |
-0.52% |
|
| 11/10/2009 |
26.68 |
27.12 |
26.36 |
26.98 |
2,805,855 |
-0.33% |
|
| 11/09/2009 |
26.01 |
27.11 |
25.96 |
27.07 |
3,872,839 |
+5.21% |
|
| 11/06/2009 |
25.56 |
26.18 |
25.26 |
25.73 |
2,124,200 |
-0.66% |
|
| 11/05/2009 |
25.03 |
25.92 |
24.75 |
25.90 |
2,750,893 |
+3.93% |
|
| 11/04/2009 |
25.28 |
25.73 |
24.80 |
24.92 |
2,726,639 |
-0.32% |
|
| 11/03/2009 |
24.69 |
25.04 |
24.04 |
25.00 |
3,517,244 |
-0.04% |
|
| 11/02/2009 |
25.06 |
25.71 |
24.40 |
25.01 |
3,654,272 |
+0.36% |
|
| 10/30/2009 |
26.27 |
26.47 |
24.69 |
24.92 |
4,533,581 |
-5.64% |
|
| 10/29/2009 |
25.23 |
26.46 |
25.23 |
26.41 |
3,114,030 |
+5.22% |
|
| 10/28/2009 |
26.17 |
26.17 |
24.95 |
25.10 |
4,675,167 |
-4.67% |
|
| 10/27/2009 |
26.85 |
26.98 |
25.98 |
26.33 |
5,511,898 |
-1.94% |
|
| 10/26/2009 |
27.81 |
28.20 |
26.72 |
26.85 |
5,068,968 |
-3.17% |
|
| 10/23/2009 |
28.79 |
28.93 |
27.58 |
27.73 |
4,526,932 |
-3.45% |
|
| 10/22/2009 |
28.32 |
28.89 |
27.93 |
28.72 |
3,485,507 |
+1.34% |
|
| 10/21/2009 |
28.50 |
29.08 |
28.27 |
28.34 |
4,039,805 |
-0.67% |
|
| 10/20/2009 |
28.59 |
28.59 |
28.07 |
28.53 |
4,303,441 |
-0.04% |
|
| 10/19/2009 |
27.51 |
28.74 |
27.51 |
28.54 |
5,286,175 |
+2.44% |
|
| 10/16/2009 |
27.70 |
28.75 |
27.15 |
27.86 |
9,363,555 |
+0.61% |
|
| 10/15/2009 |
24.93 |
28.09 |
24.31 |
27.69 |
16,915,074 |
+5.45% |
|
| 10/14/2009 |
25.40 |
26.64 |
25.26 |
26.26 |
14,941,536 |
+6.57% |
|
| 10/13/2009 |
24.00 |
24.71 |
23.83 |
24.64 |
5,663,933 |
+2.07% |
|
| 10/12/2009 |
23.82 |
24.28 |
23.75 |
24.14 |
4,690,950 |
+1.64% |
|
| 10/09/2009 |
23.21 |
23.80 |
23.07 |
23.75 |
3,503,711 |
+2.02% |
|
| 10/08/2009 |
22.75 |
23.63 |
22.53 |
23.28 |
4,466,111 |
+3.37% |
|
| 10/07/2009 |
22.09 |
22.57 |
21.98 |
22.52 |
2,976,641 |
+1.76% |
|
| 10/06/2009 |
22.03 |
22.59 |
21.77 |
22.13 |
3,727,537 |
+1.28% |
|
| 10/05/2009 |
21.13 |
21.88 |
21.12 |
21.85 |
3,910,536 |
+4.00% |
|
| 10/02/2009 |
21.29 |
21.29 |
20.76 |
21.01 |
6,488,970 |
-3.36% |
|
| 10/01/2009 |
22.62 |
22.76 |
21.73 |
21.74 |
4,895,310 |
-5.48% |
|
| 09/30/2009 |
23.00 |
23.14 |
22.10 |
23.00 |
6,566,456 |
+0.48% |
|
| 09/29/2009 |
23.16 |
23.35 |
22.76 |
22.89 |
3,108,451 |
-0.65% |
|
| 09/28/2009 |
23.09 |
23.45 |
22.96 |
23.04 |
3,355,292 |
+0.30% |
|
| 09/25/2009 |
23.47 |
23.52 |
22.88 |
22.97 |
3,134,795 |
-2.38% |
|
| 09/24/2009 |
24.39 |
24.53 |
23.36 |
23.53 |
3,599,380 |
-3.09% |
|
| 09/23/2009 |
24.96 |
24.96 |
24.25 |
24.28 |
2,606,325 |
-1.78% |
|
| 09/22/2009 |
24.56 |
24.93 |
24.48 |
24.72 |
2,280,507 |
+1.35% |
|
| 09/21/2009 |
24.49 |
24.80 |
24.21 |
24.39 |
1,752,556 |
-2.09% |
|
| 09/18/2009 |
24.75 |
25.00 |
24.41 |
24.91 |
2,982,230 |
+0.93% |
|
| 09/17/2009 |
25.01 |
25.09 |
24.42 |
24.68 |
3,114,668 |
-1.75% |
|
|
|
|
|
|
|
|
|
|
