| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
25.72 |
26.56 |
25.52 |
25.90 |
25,185,159 |
-1.79% |
 |
| 02/08/2010 |
25.40 |
26.40 |
25.29 |
26.37 |
14,877,602 |
+3.83% |
 |
| 02/05/2010 |
24.14 |
26.98 |
24.14 |
25.40 |
33,075,759 |
-2.27% |
 |
| 02/04/2010 |
23.52 |
26.02 |
23.52 |
25.99 |
24,433,728 |
+7.89% |
 |
| 02/03/2010 |
23.78 |
24.21 |
23.55 |
24.09 |
12,809,240 |
+2.16% |
 |
| 02/02/2010 |
23.95 |
24.13 |
23.46 |
23.58 |
16,224,701 |
-1.77% |
 |
| 02/01/2010 |
24.40 |
24.44 |
23.89 |
24.00 |
15,373,601 |
-2.74% |
 |
| 01/29/2010 |
24.13 |
24.82 |
23.71 |
24.68 |
24,745,679 |
+1.23% |
 |
| 01/28/2010 |
23.72 |
24.92 |
23.68 |
24.38 |
22,789,120 |
+1.20% |
 |
| 01/27/2010 |
24.46 |
25.29 |
24.00 |
24.09 |
19,827,352 |
-4.18% |
 |
| 01/26/2010 |
24.68 |
25.24 |
24.00 |
25.14 |
18,340,275 |
+2.86% |
 |
| 01/25/2010 |
23.33 |
24.95 |
23.33 |
24.44 |
17,889,033 |
-0.89% |
 |
| 01/22/2010 |
22.21 |
24.87 |
22.21 |
24.66 |
26,961,230 |
+6.02% |
 |
| 01/21/2010 |
22.25 |
23.47 |
21.98 |
23.26 |
29,887,449 |
+4.82% |
 |
| 01/20/2010 |
22.38 |
22.69 |
22.03 |
22.19 |
10,996,876 |
+0.36% |
 |
| 01/19/2010 |
21.90 |
23.00 |
21.90 |
22.11 |
8,041,587 |
-2.47% |
 |
| 01/15/2010 |
22.20 |
22.75 |
22.12 |
22.67 |
11,799,829 |
+3.37% |
 |
| 01/14/2010 |
22.72 |
22.72 |
21.82 |
21.93 |
8,681,226 |
-1.13% |
 |
| 01/13/2010 |
22.64 |
22.93 |
22.00 |
22.18 |
9,683,015 |
-2.20% |
 |
| 01/12/2010 |
22.10 |
22.92 |
22.10 |
22.68 |
10,540,907 |
+2.72% |
 |
| 01/11/2010 |
21.74 |
22.31 |
21.73 |
22.08 |
6,869,956 |
0.00% |
 |
| 01/08/2010 |
22.78 |
22.78 |
21.93 |
22.08 |
7,402,171 |
+0.64% |
 |
| 01/07/2010 |
22.75 |
22.85 |
21.73 |
21.94 |
11,400,487 |
-3.77% |
 |
| 01/06/2010 |
22.93 |
23.14 |
22.65 |
22.80 |
7,884,905 |
-0.48% |
 |
| 01/05/2010 |
23.49 |
23.60 |
22.84 |
22.91 |
8,563,419 |
-2.26% |
 |
| 01/04/2010 |
23.91 |
23.91 |
23.31 |
23.44 |
7,537,745 |
-3.26% |
 |
| 12/31/2009 |
23.95 |
24.24 |
23.82 |
24.23 |
3,473,469 |
+0.96% |
 |
| 12/30/2009 |
24.23 |
24.29 |
24.00 |
24.00 |
4,268,664 |
-0.12% |
 |
| 12/29/2009 |
23.72 |
24.03 |
23.72 |
24.03 |
3,857,085 |
+0.63% |
 |
| 12/28/2009 |
23.69 |
24.04 |
23.57 |
23.88 |
3,880,861 |
+0.25% |
 |
| 12/24/2009 |
24.04 |
24.07 |
23.78 |
23.82 |
2,527,885 |
-1.41% |
 |
| 12/23/2009 |
24.06 |
24.29 |
23.94 |
24.16 |
5,697,831 |
+0.25% |
 |
| 12/22/2009 |
24.28 |
24.37 |
24.05 |
24.10 |
5,729,001 |
-0.90% |
 |
| 12/21/2009 |
24.68 |
24.71 |
24.28 |
24.32 |
8,549,934 |
-2.45% |
 |
| 12/18/2009 |
25.30 |
25.58 |
24.89 |
24.93 |
8,693,108 |
-2.58% |
 |
| 12/17/2009 |
25.23 |
25.60 |
25.10 |
25.59 |
10,700,754 |
+2.94% |
 |
| 12/16/2009 |
24.88 |
25.04 |
24.59 |
24.86 |
9,368,291 |
-1.27% |
 |
| 12/15/2009 |
24.67 |
25.30 |
24.62 |
25.18 |
9,600,668 |
+2.82% |
 |
| 12/14/2009 |
24.71 |
25.12 |
24.45 |
24.49 |
8,087,711 |
-1.45% |
 |
| 12/11/2009 |
25.15 |
25.30 |
24.85 |
24.85 |
8,895,473 |
-1.58% |
 |
| 12/10/2009 |
25.03 |
25.42 |
24.85 |
25.25 |
9,378,549 |
+0.08% |
 |
| 12/09/2009 |
25.28 |
25.60 |
24.94 |
25.23 |
12,845,679 |
-0.55% |
 |
| 12/08/2009 |
25.19 |
25.47 |
25.00 |
25.37 |
17,170,160 |
+1.60% |
 |
| 12/07/2009 |
24.46 |
25.12 |
24.20 |
24.97 |
13,426,099 |
+2.71% |
 |
| 12/04/2009 |
24.25 |
25.09 |
24.06 |
24.31 |
25,445,534 |
-3.38% |
 |
| 12/03/2009 |
23.93 |
25.30 |
23.49 |
25.16 |
17,504,514 |
+3.71% |
 |
| 12/02/2009 |
24.40 |
24.55 |
24.07 |
24.26 |
12,466,713 |
0.00% |
 |
| 12/01/2009 |
24.14 |
24.60 |
24.02 |
24.26 |
12,690,982 |
-0.74% |
 |
| 11/30/2009 |
25.49 |
25.58 |
24.34 |
24.44 |
19,021,965 |
-5.23% |
 |
| 11/27/2009 |
25.85 |
25.94 |
25.00 |
25.79 |
14,982,197 |
+5.74% |
 |
| 11/25/2009 |
24.11 |
24.55 |
24.11 |
24.39 |
11,615,294 |
0.00% |
 |
| 11/24/2009 |
24.21 |
24.66 |
24.19 |
24.39 |
16,251,186 |
+1.20% |
 |
| 11/23/2009 |
24.17 |
24.33 |
23.75 |
24.10 |
11,872,425 |
-2.47% |
 |
| 11/20/2009 |
24.87 |
24.91 |
24.51 |
24.71 |
14,389,390 |
+1.10% |
 |
| 11/19/2009 |
23.93 |
24.64 |
23.92 |
24.44 |
17,352,612 |
+3.47% |
 |
| 11/18/2009 |
23.95 |
24.06 |
23.59 |
23.62 |
13,388,815 |
-1.62% |
 |
| 11/17/2009 |
24.20 |
24.30 |
23.89 |
24.01 |
15,712,991 |
0.00% |
 |
| 11/16/2009 |
24.04 |
24.30 |
23.52 |
24.01 |
20,009,051 |
-2.32% |
 |
| 11/13/2009 |
24.54 |
25.00 |
24.33 |
24.58 |
17,970,652 |
0.00% |
 |
| 11/12/2009 |
23.94 |
24.71 |
23.60 |
24.58 |
23,226,788 |
+3.32% |
 |
| 11/11/2009 |
24.00 |
24.11 |
23.34 |
23.79 |
23,643,280 |
-2.42% |
 |
| 11/10/2009 |
24.41 |
24.82 |
24.09 |
24.38 |
20,005,710 |
+0.70% |
 |
| 11/09/2009 |
25.35 |
25.57 |
24.17 |
24.21 |
17,647,375 |
-6.96% |
 |
| 11/06/2009 |
26.66 |
26.71 |
25.85 |
26.02 |
22,730,302 |
-4.02% |
 |
| 11/05/2009 |
26.74 |
27.11 |
25.78 |
27.11 |
25,297,554 |
0.00% |
 |
| 11/04/2009 |
25.80 |
27.17 |
25.58 |
27.11 |
33,151,542 |
+2.50% |
 |
| 11/03/2009 |
27.39 |
27.52 |
26.33 |
26.45 |
28,817,687 |
-0.79% |
 |
| 11/02/2009 |
26.65 |
28.02 |
25.81 |
26.66 |
40,741,957 |
-1.26% |
 |
| 10/30/2009 |
25.38 |
27.32 |
25.33 |
27.00 |
39,267,403 |
+8.30% |
 |
| 10/29/2009 |
26.09 |
26.44 |
24.91 |
24.93 |
24,309,410 |
-7.63% |
 |
| 10/28/2009 |
25.70 |
27.10 |
25.50 |
26.99 |
29,578,416 |
+5.80% |
 |
| 10/27/2009 |
25.19 |
25.82 |
24.97 |
25.51 |
27,801,648 |
+1.31% |
 |
| 10/26/2009 |
24.09 |
25.44 |
23.95 |
25.18 |
27,591,959 |
+4.57% |
 |
| 10/23/2009 |
23.36 |
24.37 |
23.26 |
24.08 |
23,928,633 |
+2.69% |
 |
| 10/22/2009 |
24.63 |
24.80 |
23.39 |
23.45 |
24,024,955 |
-1.96% |
 |
| 10/21/2009 |
24.16 |
24.81 |
23.33 |
23.92 |
24,601,719 |
+0.08% |
 |
| 10/20/2009 |
23.58 |
24.03 |
23.43 |
23.90 |
17,824,951 |
+1.53% |
 |
| 10/19/2009 |
23.59 |
23.99 |
23.32 |
23.54 |
16,723,811 |
-0.93% |
 |
| 10/16/2009 |
23.58 |
23.89 |
23.46 |
23.76 |
19,887,290 |
+4.30% |
 |
| 10/15/2009 |
22.86 |
23.17 |
22.75 |
22.78 |
15,140,521 |
+1.38% |
 |
| 10/14/2009 |
23.05 |
23.32 |
22.36 |
22.47 |
22,568,179 |
-6.10% |
 |
| 10/13/2009 |
23.84 |
24.36 |
23.68 |
23.93 |
15,980,324 |
+1.61% |
 |
| 10/12/2009 |
23.54 |
23.86 |
23.47 |
23.55 |
12,484,055 |
-1.17% |
 |
| 10/09/2009 |
24.38 |
24.50 |
23.83 |
23.83 |
13,442,196 |
-1.81% |
 |
| 10/08/2009 |
24.05 |
24.41 |
23.77 |
24.27 |
21,109,349 |
-0.86% |
 |
| 10/07/2009 |
25.17 |
25.27 |
24.46 |
24.48 |
17,235,142 |
-1.69% |
 |
| 10/06/2009 |
24.95 |
25.60 |
24.38 |
24.90 |
24,437,387 |
-2.31% |
 |
| 10/05/2009 |
26.40 |
26.59 |
25.42 |
25.49 |
21,235,094 |
-5.49% |
 |
| 10/02/2009 |
27.94 |
28.03 |
26.37 |
26.97 |
27,849,500 |
+0.07% |
 |
| 10/01/2009 |
25.24 |
27.00 |
25.13 |
26.95 |
30,321,054 |
+7.58% |
 |
| 09/30/2009 |
24.46 |
25.52 |
24.34 |
25.05 |
26,749,044 |
+1.33% |
 |
| 09/29/2009 |
24.34 |
24.81 |
24.00 |
24.72 |
16,946,169 |
+0.98% |
 |
| 09/28/2009 |
25.90 |
26.01 |
24.44 |
24.48 |
19,842,568 |
-6.53% |
 |
| 09/25/2009 |
26.14 |
26.59 |
25.69 |
26.19 |
27,648,437 |
+1.75% |
 |
| 09/24/2009 |
24.51 |
26.05 |
24.39 |
25.74 |
30,054,456 |
+3.92% |
 |
| 09/23/2009 |
23.80 |
24.82 |
23.59 |
24.77 |
21,877,856 |
+3.64% |
 |
| 09/22/2009 |
24.30 |
24.52 |
23.82 |
23.90 |
16,936,278 |
-4.05% |
 |
| 09/21/2009 |
24.87 |
25.10 |
24.68 |
24.91 |
13,904,821 |
+1.84% |
 |
| 09/18/2009 |
24.23 |
24.75 |
24.13 |
24.46 |
15,709,129 |
+0.08% |
 |
| 09/17/2009 |
24.25 |
24.74 |
23.70 |
24.44 |
30,000,223 |
+0.71% |
 |
|
|
|
|
|
|
|
|
|