| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
25.84 |
26.35 |
25.67 |
25.94 |
76,106 |
+1.45% |
 |
| 02/08/2010 |
25.46 |
25.90 |
25.16 |
25.57 |
177,712 |
+0.04% |
 |
| 02/05/2010 |
23.81 |
25.63 |
23.81 |
25.56 |
259,105 |
+7.35% |
 |
| 02/04/2010 |
24.95 |
25.29 |
23.05 |
23.81 |
225,502 |
-5.74% |
 |
| 02/03/2010 |
25.00 |
25.72 |
24.83 |
25.26 |
70,472 |
+0.16% |
 |
| 02/02/2010 |
25.40 |
25.49 |
25.01 |
25.22 |
68,883 |
-0.86% |
 |
| 02/01/2010 |
25.47 |
25.60 |
25.09 |
25.44 |
52,545 |
+0.43% |
 |
| 01/29/2010 |
25.51 |
26.10 |
25.19 |
25.33 |
91,692 |
+0.08% |
 |
| 01/28/2010 |
26.21 |
26.30 |
24.72 |
25.31 |
125,267 |
-2.92% |
 |
| 01/27/2010 |
26.27 |
26.50 |
25.63 |
26.07 |
83,274 |
-1.81% |
 |
| 01/26/2010 |
26.76 |
26.77 |
26.28 |
26.55 |
82,696 |
-1.08% |
 |
| 01/25/2010 |
26.24 |
27.14 |
25.90 |
26.84 |
121,666 |
+3.15% |
 |
| 01/22/2010 |
27.10 |
27.42 |
25.92 |
26.02 |
83,086 |
-3.91% |
 |
| 01/21/2010 |
27.75 |
28.05 |
27.08 |
27.08 |
99,021 |
-1.99% |
 |
| 01/20/2010 |
27.68 |
27.70 |
27.10 |
27.63 |
151,152 |
-1.53% |
 |
| 01/19/2010 |
27.81 |
28.32 |
27.54 |
28.06 |
59,198 |
+1.48% |
 |
| 01/15/2010 |
28.44 |
28.44 |
27.31 |
27.65 |
98,489 |
-2.30% |
 |
| 01/14/2010 |
28.09 |
28.79 |
27.68 |
28.30 |
78,121 |
+0.64% |
 |
| 01/13/2010 |
27.43 |
28.20 |
27.29 |
28.12 |
92,182 |
+2.74% |
 |
| 01/12/2010 |
27.18 |
27.56 |
27.01 |
27.37 |
66,634 |
-0.55% |
 |
| 01/11/2010 |
27.37 |
27.57 |
26.79 |
27.52 |
137,794 |
+1.18% |
 |
| 01/08/2010 |
27.07 |
27.60 |
27.07 |
27.20 |
81,078 |
+0.18% |
 |
| 01/07/2010 |
27.06 |
27.28 |
26.66 |
27.15 |
91,189 |
+0.07% |
 |
| 01/06/2010 |
27.21 |
27.34 |
26.89 |
27.13 |
265,642 |
-0.95% |
 |
| 01/05/2010 |
28.82 |
28.82 |
27.34 |
27.39 |
204,918 |
-4.86% |
 |
| 01/04/2010 |
29.06 |
29.09 |
28.52 |
28.79 |
90,007 |
+0.28% |
 |
| 12/31/2009 |
29.05 |
29.24 |
28.47 |
28.71 |
110,199 |
-0.93% |
 |
| 12/30/2009 |
29.33 |
29.99 |
28.98 |
28.98 |
492,481 |
-2.03% |
 |
| 12/29/2009 |
28.80 |
29.81 |
28.53 |
29.58 |
145,936 |
+3.32% |
 |
| 12/28/2009 |
29.10 |
29.25 |
28.49 |
28.63 |
134,427 |
-1.62% |
 |
| 12/24/2009 |
28.20 |
29.21 |
28.20 |
29.10 |
53,713 |
+3.41% |
 |
| 12/23/2009 |
27.36 |
28.29 |
27.12 |
28.14 |
94,477 |
+3.34% |
 |
| 12/22/2009 |
26.94 |
27.28 |
26.88 |
27.23 |
58,994 |
+1.00% |
 |
| 12/21/2009 |
26.96 |
27.32 |
26.73 |
26.96 |
100,037 |
+1.24% |
 |
| 12/18/2009 |
27.16 |
27.45 |
26.32 |
26.63 |
231,908 |
-0.75% |
 |
| 12/17/2009 |
27.15 |
27.30 |
26.19 |
26.83 |
193,653 |
-2.01% |
 |
| 12/16/2009 |
27.19 |
27.88 |
27.05 |
27.38 |
137,682 |
+1.44% |
 |
| 12/15/2009 |
27.04 |
27.81 |
26.97 |
26.99 |
196,186 |
-0.30% |
 |
| 12/14/2009 |
27.41 |
27.42 |
26.87 |
27.07 |
105,250 |
-0.07% |
 |
| 12/11/2009 |
26.92 |
27.26 |
26.57 |
27.09 |
80,886 |
+1.08% |
 |
| 12/10/2009 |
26.87 |
27.14 |
26.75 |
26.80 |
126,613 |
-0.15% |
 |
| 12/09/2009 |
26.77 |
27.17 |
26.47 |
26.84 |
116,019 |
+0.15% |
 |
| 12/08/2009 |
26.99 |
27.35 |
26.36 |
26.80 |
133,970 |
-1.36% |
 |
| 12/07/2009 |
27.04 |
27.33 |
26.38 |
27.17 |
458,583 |
+4.06% |
 |
| 12/04/2009 |
26.66 |
26.66 |
25.20 |
26.11 |
289,774 |
+1.04% |
 |
| 12/03/2009 |
26.27 |
26.49 |
25.81 |
25.84 |
216,677 |
-0.84% |
 |
| 12/02/2009 |
26.01 |
26.98 |
25.63 |
26.06 |
253,844 |
-0.38% |
 |
| 12/01/2009 |
26.27 |
26.72 |
26.05 |
26.16 |
143,504 |
+0.54% |
 |
| 11/30/2009 |
26.02 |
26.06 |
25.32 |
26.02 |
114,913 |
-0.50% |
 |
| 11/27/2009 |
25.99 |
26.56 |
25.91 |
26.15 |
79,196 |
-3.11% |
 |
| 11/25/2009 |
26.84 |
27.28 |
26.57 |
26.99 |
97,958 |
+0.93% |
 |
| 11/24/2009 |
26.99 |
27.08 |
26.40 |
26.74 |
60,756 |
-0.52% |
 |
| 11/23/2009 |
26.76 |
27.20 |
26.70 |
26.88 |
71,461 |
+1.86% |
 |
| 11/20/2009 |
26.31 |
26.75 |
25.92 |
26.39 |
119,793 |
-0.98% |
 |
| 11/19/2009 |
28.04 |
28.04 |
26.26 |
26.65 |
147,655 |
-5.46% |
 |
| 11/18/2009 |
28.94 |
29.25 |
28.13 |
28.19 |
37,110 |
-2.99% |
 |
| 11/17/2009 |
28.86 |
29.78 |
28.79 |
29.06 |
72,287 |
-0.14% |
 |
| 11/16/2009 |
27.90 |
29.89 |
27.81 |
29.10 |
125,601 |
+5.78% |
 |
| 11/13/2009 |
26.74 |
27.79 |
26.52 |
27.51 |
56,732 |
+3.07% |
 |
| 11/12/2009 |
27.84 |
28.24 |
26.60 |
26.69 |
57,267 |
-4.10% |
 |
| 11/11/2009 |
28.10 |
28.25 |
27.52 |
27.83 |
97,523 |
+0.61% |
 |
| 11/10/2009 |
28.05 |
28.42 |
27.20 |
27.66 |
101,434 |
-2.26% |
 |
| 11/09/2009 |
28.27 |
28.67 |
27.96 |
28.30 |
107,843 |
+1.22% |
 |
| 11/06/2009 |
27.40 |
28.65 |
27.40 |
27.96 |
116,987 |
+0.25% |
 |
| 11/05/2009 |
26.44 |
28.29 |
26.44 |
27.89 |
130,851 |
+6.53% |
 |
| 11/04/2009 |
27.14 |
27.48 |
26.12 |
26.18 |
83,139 |
-2.50% |
 |
| 11/03/2009 |
25.25 |
27.15 |
25.21 |
26.85 |
129,218 |
+4.84% |
 |
| 11/02/2009 |
26.27 |
26.39 |
24.75 |
25.61 |
82,831 |
-1.12% |
 |
| 10/30/2009 |
26.38 |
26.61 |
25.66 |
25.90 |
140,554 |
-3.14% |
 |
| 10/29/2009 |
26.05 |
27.01 |
25.88 |
26.74 |
123,805 |
+3.89% |
 |
| 10/28/2009 |
26.66 |
27.25 |
25.41 |
25.74 |
142,150 |
-4.53% |
 |
| 10/27/2009 |
26.47 |
27.58 |
26.38 |
26.96 |
141,804 |
+1.81% |
 |
| 10/26/2009 |
27.55 |
28.43 |
26.34 |
26.48 |
120,003 |
-4.23% |
 |
| 10/23/2009 |
28.74 |
28.74 |
27.10 |
27.65 |
167,487 |
-3.86% |
 |
| 10/22/2009 |
27.84 |
28.86 |
27.31 |
28.76 |
185,285 |
+2.90% |
 |
| 10/21/2009 |
28.30 |
29.30 |
27.83 |
27.95 |
157,906 |
-1.86% |
 |
| 10/20/2009 |
28.28 |
28.55 |
27.70 |
28.48 |
142,962 |
+0.71% |
 |
| 10/19/2009 |
27.95 |
28.99 |
27.58 |
28.28 |
144,753 |
+1.40% |
 |
| 10/16/2009 |
27.75 |
27.95 |
26.83 |
27.89 |
454,159 |
-0.32% |
 |
| 10/15/2009 |
29.69 |
29.69 |
27.85 |
27.98 |
317,573 |
-6.45% |
 |
| 10/14/2009 |
30.00 |
30.60 |
29.60 |
29.91 |
185,569 |
-1.87% |
 |
| 10/13/2009 |
30.98 |
31.31 |
30.40 |
30.48 |
147,184 |
-2.09% |
 |
| 10/12/2009 |
31.60 |
31.76 |
30.73 |
31.13 |
48,744 |
-1.33% |
 |
| 10/09/2009 |
31.23 |
31.63 |
30.97 |
31.55 |
77,513 |
+0.70% |
 |
| 10/08/2009 |
30.94 |
31.77 |
30.90 |
31.33 |
103,072 |
+1.99% |
 |
| 10/07/2009 |
31.13 |
31.26 |
30.50 |
30.72 |
81,646 |
-1.60% |
 |
| 10/06/2009 |
31.15 |
32.00 |
30.17 |
31.22 |
97,148 |
+1.43% |
 |
| 10/05/2009 |
29.74 |
30.91 |
29.74 |
30.78 |
157,986 |
+3.88% |
 |
| 10/02/2009 |
29.62 |
30.58 |
29.55 |
29.63 |
109,881 |
-1.82% |
 |
| 10/01/2009 |
31.65 |
32.05 |
30.17 |
30.18 |
99,390 |
-5.83% |
 |
| 09/30/2009 |
31.29 |
32.42 |
31.12 |
32.05 |
225,282 |
+1.46% |
 |
| 09/29/2009 |
31.02 |
32.04 |
30.96 |
31.59 |
817,863 |
+1.94% |
 |
| 09/28/2009 |
30.94 |
31.42 |
29.41 |
30.99 |
325,458 |
+0.58% |
 |
| 09/25/2009 |
31.35 |
31.58 |
30.59 |
30.81 |
146,199 |
-2.38% |
 |
| 09/24/2009 |
33.13 |
33.13 |
31.15 |
31.56 |
157,508 |
-4.45% |
 |
| 09/23/2009 |
33.92 |
33.92 |
32.97 |
33.03 |
149,114 |
-2.68% |
 |
| 09/22/2009 |
34.07 |
34.55 |
33.73 |
33.94 |
94,335 |
+0.35% |
 |
| 09/21/2009 |
34.11 |
34.54 |
33.50 |
33.82 |
84,269 |
-2.25% |
 |
| 09/18/2009 |
34.28 |
35.00 |
34.08 |
34.60 |
170,358 |
+1.05% |
 |
| 09/17/2009 |
34.22 |
35.14 |
33.53 |
34.24 |
121,748 |
+0.32% |
 |
|
|
|
|
|
|
|
|
|