| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
21.12 |
21.34 |
20.99 |
21.12 |
2,954,895 |
 +0.76% |
 |
| 02/08/2010 |
20.85 |
21.13 |
20.84 |
20.96 |
4,295,493 |
+0.38% |
|
| 02/05/2010 |
20.92 |
21.05 |
20.54 |
20.88 |
4,264,146 |
 -1.04% |
|
| 02/04/2010 |
21.50 |
21.56 |
21.07 |
21.10 |
2,646,487 |
-2.63% |
|
| 02/03/2010 |
21.65 |
21.84 |
21.52 |
21.67 |
1,721,348 |
-0.09% |
|
| 02/02/2010 |
21.57 |
21.81 |
21.48 |
21.69 |
3,304,177 |
+0.51% |
|
| 02/01/2010 |
21.59 |
21.76 |
21.46 |
21.58 |
3,080,087 |
+0.28% |
|
| 01/29/2010 |
21.80 |
22.00 |
21.51 |
21.52 |
2,586,391 |
-1.19% |
|
| 01/28/2010 |
22.01 |
22.01 |
21.60 |
21.78 |
3,187,560 |
-1.09% |
|
| 01/27/2010 |
21.90 |
22.07 |
21.66 |
22.02 |
3,511,337 |
+1.33% |
|
| 01/26/2010 |
22.12 |
22.15 |
21.69 |
21.73 |
2,644,477 |
-2.29% |
|
| 01/25/2010 |
22.30 |
22.45 |
21.94 |
22.24 |
2,833,023 |
+0.09% |
|
| 01/22/2010 |
22.54 |
22.78 |
22.21 |
22.22 |
4,525,173 |
-1.99% |
|
| 01/21/2010 |
22.99 |
23.23 |
22.37 |
22.67 |
3,639,184 |
-0.66% |
|
| 01/20/2010 |
22.59 |
22.93 |
22.59 |
22.82 |
2,390,866 |
-0.39% |
|
| 01/19/2010 |
22.74 |
22.95 |
22.60 |
22.91 |
2,031,324 |
+0.84% |
|
| 01/15/2010 |
23.00 |
23.00 |
22.58 |
22.72 |
3,407,066 |
-1.52% |
|
| 01/14/2010 |
22.80 |
23.12 |
22.50 |
23.07 |
4,079,303 |
+3.59% |
|
| 01/13/2010 |
22.05 |
22.33 |
21.90 |
22.27 |
3,471,832 |
+1.37% |
|
| 01/12/2010 |
21.84 |
22.02 |
21.77 |
21.97 |
1,774,326 |
-0.59% |
|
| 01/11/2010 |
21.96 |
22.17 |
21.54 |
22.10 |
2,343,315 |
+0.45% |
|
| 01/08/2010 |
21.91 |
22.17 |
21.87 |
22.00 |
3,654,018 |
+0.41% |
|
| 01/07/2010 |
21.84 |
22.22 |
21.80 |
21.91 |
4,860,077 |
+0.46% |
|
| 01/06/2010 |
22.34 |
22.75 |
21.68 |
21.81 |
6,686,349 |
-2.37% |
|
| 01/05/2010 |
22.75 |
22.84 |
21.40 |
22.34 |
8,338,837 |
-1.41% |
|
| 01/04/2010 |
22.69 |
22.93 |
22.60 |
22.66 |
3,020,176 |
+0.18% |
|
| 12/31/2009 |
22.59 |
22.83 |
22.26 |
22.62 |
2,331,587 |
-0.13% |
|
| 12/30/2009 |
22.54 |
22.76 |
22.00 |
22.65 |
3,055,953 |
+0.67% |
|
| 12/29/2009 |
22.35 |
22.59 |
21.95 |
22.50 |
4,192,567 |
+2.60% |
|
| 12/28/2009 |
21.88 |
22.26 |
21.67 |
21.93 |
3,339,889 |
+1.57% |
|
| 12/24/2009 |
20.83 |
21.72 |
20.67 |
21.59 |
2,063,757 |
+3.65% |
|
| 12/23/2009 |
20.57 |
20.90 |
20.44 |
20.83 |
1,964,959 |
+1.26% |
|
| 12/22/2009 |
20.64 |
20.68 |
20.42 |
20.57 |
1,593,579 |
0.00% |
|
| 12/21/2009 |
20.57 |
20.74 |
20.36 |
20.57 |
1,992,382 |
+0.69% |
|
| 12/18/2009 |
20.21 |
20.48 |
20.19 |
20.43 |
2,715,919 |
+1.39% |
|
| 12/17/2009 |
20.58 |
20.64 |
20.15 |
20.15 |
2,453,108 |
-2.89% |
|
| 12/16/2009 |
21.14 |
21.15 |
20.73 |
20.75 |
3,243,729 |
-1.05% |
|
| 12/15/2009 |
20.96 |
21.08 |
20.76 |
20.97 |
3,494,423 |
-0.38% |
|
| 12/14/2009 |
20.67 |
21.08 |
20.67 |
21.05 |
3,133,830 |
+2.09% |
|
| 12/11/2009 |
20.00 |
20.76 |
19.88 |
20.62 |
3,713,882 |
+3.77% |
|
| 12/10/2009 |
19.75 |
20.06 |
19.75 |
19.87 |
2,642,601 |
+0.71% |
|
| 12/09/2009 |
19.74 |
19.91 |
19.57 |
19.73 |
3,551,807 |
-0.85% |
|
| 12/08/2009 |
20.20 |
20.41 |
19.78 |
19.90 |
3,434,805 |
-2.83% |
|
| 12/07/2009 |
20.14 |
20.55 |
20.10 |
20.48 |
1,986,981 |
+1.29% |
|
| 12/04/2009 |
20.35 |
20.57 |
20.04 |
20.22 |
3,225,447 |
+0.05% |
|
| 12/03/2009 |
20.60 |
20.66 |
20.16 |
20.21 |
2,233,948 |
-2.13% |
|
| 12/02/2009 |
20.65 |
20.83 |
20.01 |
20.65 |
1,728,654 |
-0.10% |
|
| 12/01/2009 |
20.52 |
20.74 |
20.40 |
20.67 |
2,181,263 |
+1.82% |
|
| 11/30/2009 |
20.42 |
20.48 |
20.17 |
20.30 |
3,128,670 |
-0.44% |
|
| 11/27/2009 |
20.10 |
20.50 |
20.06 |
20.39 |
1,013,484 |
-0.49% |
|
| 11/25/2009 |
20.73 |
20.77 |
20.42 |
20.49 |
2,771,976 |
-1.30% |
|
| 11/24/2009 |
20.61 |
20.76 |
20.46 |
20.76 |
2,248,649 |
+0.53% |
|
| 11/23/2009 |
20.48 |
20.75 |
20.48 |
20.65 |
2,732,974 |
+1.32% |
|
| 11/20/2009 |
20.36 |
20.52 |
20.30 |
20.38 |
2,054,965 |
-0.10% |
|
| 11/19/2009 |
20.63 |
20.80 |
20.21 |
20.40 |
3,073,828 |
-1.78% |
|
| 11/18/2009 |
20.63 |
20.79 |
20.46 |
20.77 |
2,334,453 |
+0.44% |
|
| 11/17/2009 |
20.45 |
20.71 |
20.33 |
20.68 |
2,533,557 |
+0.83% |
|
| 11/16/2009 |
19.73 |
20.62 |
19.67 |
20.51 |
3,665,700 |
+4.59% |
|
| 11/13/2009 |
19.36 |
19.75 |
19.35 |
19.61 |
1,428,662 |
+1.29% |
|
| 11/12/2009 |
19.49 |
19.74 |
19.31 |
19.36 |
1,931,017 |
-0.92% |
|
| 11/11/2009 |
19.47 |
19.65 |
19.35 |
19.54 |
1,705,040 |
+1.03% |
|
| 11/10/2009 |
19.40 |
19.47 |
19.28 |
19.34 |
2,128,595 |
-0.41% |
|
| 11/09/2009 |
19.07 |
19.42 |
18.87 |
19.42 |
1,513,028 |
+2.53% |
|
| 11/06/2009 |
18.70 |
18.98 |
18.63 |
18.94 |
2,064,125 |
+1.18% |
|
| 11/05/2009 |
18.34 |
18.73 |
18.10 |
18.72 |
2,439,825 |
+2.91% |
|
| 11/04/2009 |
18.42 |
18.49 |
18.15 |
18.19 |
2,126,269 |
-0.76% |
|
| 11/03/2009 |
18.50 |
18.58 |
18.12 |
18.33 |
2,729,469 |
-1.13% |
|
| 11/02/2009 |
18.30 |
18.61 |
18.17 |
18.54 |
3,165,394 |
+1.09% |
|
| 10/30/2009 |
18.77 |
18.96 |
18.31 |
18.34 |
3,211,280 |
-3.27% |
|
| 10/29/2009 |
18.56 |
19.02 |
18.51 |
18.96 |
2,741,190 |
+1.99% |
|
| 10/28/2009 |
18.97 |
18.99 |
18.55 |
18.59 |
3,570,414 |
-1.12% |
|
| 10/27/2009 |
18.60 |
18.93 |
18.52 |
18.80 |
3,282,143 |
-1.67% |
|
| 10/26/2009 |
18.89 |
19.39 |
18.80 |
19.12 |
4,667,715 |
-1.75% |
|
| 10/23/2009 |
19.83 |
19.87 |
19.35 |
19.46 |
2,532,324 |
-2.11% |
|
| 10/22/2009 |
19.55 |
19.92 |
19.36 |
19.88 |
2,193,872 |
+1.17% |
|
| 10/21/2009 |
19.56 |
19.88 |
19.51 |
19.65 |
3,254,653 |
-0.05% |
|
| 10/20/2009 |
19.71 |
19.82 |
19.60 |
19.66 |
2,696,628 |
-0.61% |
|
| 10/19/2009 |
20.00 |
20.00 |
19.58 |
19.78 |
3,467,704 |
+0.10% |
|
| 10/16/2009 |
19.77 |
19.82 |
19.58 |
19.76 |
3,911,796 |
-0.30% |
|
| 10/15/2009 |
19.69 |
19.90 |
19.53 |
19.82 |
4,084,601 |
+0.10% |
|
| 10/14/2009 |
19.39 |
19.82 |
19.39 |
19.80 |
3,663,189 |
+2.91% |
|
| 10/13/2009 |
19.36 |
19.55 |
19.09 |
19.24 |
3,127,099 |
-0.57% |
|
| 10/12/2009 |
19.49 |
19.56 |
19.19 |
19.35 |
3,158,001 |
-0.51% |
|
| 10/09/2009 |
19.30 |
19.45 |
19.18 |
19.45 |
3,204,223 |
+0.52% |
|
| 10/08/2009 |
18.71 |
19.39 |
18.50 |
19.35 |
5,533,799 |
+2.82% |
|
| 10/07/2009 |
18.37 |
18.85 |
18.14 |
18.82 |
4,634,997 |
+2.39% |
|
| 10/06/2009 |
18.18 |
18.54 |
18.10 |
18.38 |
4,201,292 |
+1.77% |
|
| 10/05/2009 |
18.08 |
18.14 |
17.82 |
18.06 |
4,504,262 |
-0.06% |
|
| 10/02/2009 |
18.38 |
18.42 |
18.07 |
18.07 |
5,214,510 |
-2.38% |
|
| 10/01/2009 |
18.43 |
18.67 |
18.11 |
18.51 |
6,534,244 |
+0.71% |
|
| 09/30/2009 |
18.65 |
18.69 |
18.29 |
18.38 |
6,232,433 |
-1.02% |
|
| 09/29/2009 |
18.32 |
18.67 |
18.18 |
18.57 |
6,414,300 |
+1.70% |
|
| 09/28/2009 |
17.99 |
18.33 |
17.75 |
18.26 |
4,137,023 |
+1.67% |
|
| 09/25/2009 |
17.73 |
18.06 |
17.60 |
17.96 |
5,196,291 |
+1.24% |
|
| 09/24/2009 |
18.12 |
18.19 |
17.66 |
17.74 |
3,854,257 |
-0.62% |
|
| 09/23/2009 |
17.59 |
18.08 |
17.43 |
17.85 |
4,307,627 |
+1.88% |
|
| 09/22/2009 |
17.30 |
17.55 |
17.21 |
17.52 |
4,228,404 |
+1.27% |
|
| 09/21/2009 |
17.48 |
17.60 |
17.27 |
17.30 |
3,489,250 |
-1.59% |
|
| 09/18/2009 |
17.57 |
17.86 |
17.45 |
17.58 |
3,298,200 |
+0.29% |
|
| 09/17/2009 |
17.62 |
17.80 |
17.50 |
17.53 |
3,963,902 |
-0.62% |
|
|
|
|
|
|
|
|
|
|
