| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
21.93 |
21.98 |
21.46 |
21.82 |
12,598 |
 -1.98% |
 |
| 02/08/2010 |
22.11 |
22.35 |
21.75 |
22.26 |
16,160 |
 +1.50% |
|
| 02/05/2010 |
22.04 |
22.84 |
21.93 |
21.93 |
58,345 |
-0.66% |
|
| 02/04/2010 |
21.04 |
22.08 |
21.03 |
22.08 |
27,353 |
+6.44% |
|
| 02/03/2010 |
20.74 |
20.99 |
20.44 |
20.74 |
16,514 |
+0.81% |
|
| 02/02/2010 |
20.87 |
21.01 |
20.50 |
20.57 |
17,517 |
-2.20% |
|
| 02/01/2010 |
21.39 |
21.47 |
20.97 |
21.04 |
34,809 |
-1.47% |
|
| 01/29/2010 |
20.82 |
21.51 |
20.39 |
21.35 |
19,089 |
+1.62% |
|
| 01/28/2010 |
20.70 |
21.35 |
20.26 |
21.01 |
15,605 |
+3.45% |
|
| 01/27/2010 |
20.80 |
20.98 |
20.25 |
20.31 |
32,787 |
-1.85% |
|
| 01/26/2010 |
20.37 |
20.79 |
20.28 |
20.69 |
25,639 |
+1.88% |
|
| 01/25/2010 |
20.22 |
20.60 |
20.08 |
20.31 |
22,913 |
-0.20% |
|
| 01/22/2010 |
19.74 |
20.45 |
19.57 |
20.35 |
54,068 |
+3.25% |
|
| 01/21/2010 |
18.46 |
19.78 |
18.46 |
19.71 |
44,835 |
+3.96% |
|
| 01/20/2010 |
19.09 |
19.33 |
18.65 |
18.96 |
13,887 |
+1.77% |
|
| 01/19/2010 |
18.56 |
18.97 |
18.56 |
18.63 |
18,846 |
-2.41% |
|
| 01/15/2010 |
18.70 |
19.29 |
18.47 |
19.09 |
17,757 |
+2.80% |
|
| 01/14/2010 |
19.17 |
19.17 |
18.46 |
18.57 |
10,228 |
-0.54% |
|
| 01/13/2010 |
19.08 |
19.34 |
18.57 |
18.67 |
56,580 |
-2.56% |
|
| 01/12/2010 |
18.71 |
19.28 |
18.71 |
19.16 |
10,401 |
+2.57% |
|
| 01/11/2010 |
18.42 |
18.84 |
18.42 |
18.68 |
17,660 |
-0.21% |
|
| 01/08/2010 |
18.94 |
18.99 |
18.69 |
18.72 |
4,851 |
-0.74% |
|
| 01/07/2010 |
18.84 |
19.30 |
18.84 |
18.86 |
11,776 |
-0.58% |
|
| 01/06/2010 |
18.86 |
19.05 |
18.75 |
18.97 |
16,736 |
+0.05% |
|
| 01/05/2010 |
18.90 |
19.11 |
18.75 |
18.96 |
16,966 |
+0.32% |
|
| 01/04/2010 |
19.93 |
19.93 |
18.88 |
18.90 |
48,068 |
-5.03% |
|
| 12/31/2009 |
19.40 |
19.90 |
19.31 |
19.90 |
37,296 |
+2.52% |
|
| 12/30/2009 |
19.56 |
19.65 |
19.36 |
19.41 |
15,110 |
-0.10% |
|
| 12/29/2009 |
19.30 |
19.44 |
19.30 |
19.43 |
4,218 |
+0.07% |
|
| 12/28/2009 |
19.19 |
19.56 |
19.19 |
19.42 |
10,270 |
+0.24% |
|
| 12/24/2009 |
19.36 |
19.51 |
19.36 |
19.37 |
15,094 |
-0.67% |
|
| 12/23/2009 |
19.72 |
19.97 |
19.48 |
19.50 |
75,274 |
-2.50% |
|
| 12/22/2009 |
20.42 |
20.45 |
20.00 |
20.00 |
22,069 |
-2.20% |
|
| 12/21/2009 |
20.81 |
20.81 |
20.40 |
20.45 |
36,040 |
-3.18% |
|
| 12/18/2009 |
21.18 |
21.69 |
21.12 |
21.12 |
22,386 |
-1.57% |
|
| 12/17/2009 |
21.08 |
21.74 |
21.06 |
21.46 |
21,000 |
+2.43% |
|
| 12/16/2009 |
20.87 |
21.12 |
20.72 |
20.95 |
12,067 |
-1.13% |
|
| 12/15/2009 |
21.20 |
21.30 |
20.78 |
21.19 |
24,967 |
+0.33% |
|
| 12/14/2009 |
21.42 |
21.62 |
21.12 |
21.12 |
8,980 |
-3.30% |
|
| 12/11/2009 |
21.78 |
22.23 |
21.70 |
21.84 |
16,972 |
-1.36% |
|
| 12/10/2009 |
21.75 |
22.25 |
21.53 |
22.14 |
15,960 |
+0.77% |
|
| 12/09/2009 |
21.94 |
22.35 |
21.86 |
21.97 |
26,395 |
+0.48% |
|
| 12/08/2009 |
21.78 |
22.20 |
21.62 |
21.87 |
23,778 |
+1.28% |
|
| 12/07/2009 |
21.50 |
21.80 |
21.34 |
21.59 |
53,005 |
-0.28% |
|
| 12/04/2009 |
21.71 |
22.38 |
21.25 |
21.65 |
57,494 |
-4.03% |
|
| 12/03/2009 |
21.90 |
22.56 |
21.50 |
22.56 |
27,561 |
+1.71% |
|
| 12/02/2009 |
22.67 |
22.67 |
21.77 |
22.18 |
43,749 |
-2.63% |
|
| 12/01/2009 |
23.14 |
23.14 |
22.51 |
22.78 |
49,791 |
-3.11% |
|
| 11/30/2009 |
23.72 |
24.39 |
23.46 |
23.51 |
69,599 |
0.00% |
|
| 11/27/2009 |
24.01 |
25.00 |
23.01 |
23.51 |
51,680 |
+4.36% |
|
| 11/25/2009 |
22.38 |
22.53 |
22.23 |
22.53 |
11,842 |
-0.40% |
|
| 11/24/2009 |
22.45 |
23.01 |
22.45 |
22.62 |
20,927 |
+0.94% |
|
| 11/23/2009 |
22.50 |
22.54 |
21.84 |
22.41 |
40,009 |
-3.29% |
|
| 11/20/2009 |
23.39 |
23.48 |
23.00 |
23.17 |
26,453 |
+0.39% |
|
| 11/19/2009 |
22.45 |
23.39 |
22.45 |
23.08 |
108,414 |
+4.91% |
|
| 11/18/2009 |
21.75 |
22.32 |
21.75 |
22.00 |
74,065 |
+1.57% |
|
| 11/17/2009 |
21.83 |
22.01 |
21.66 |
21.66 |
116,342 |
-0.37% |
|
| 11/16/2009 |
22.58 |
22.58 |
21.51 |
21.74 |
70,429 |
-5.48% |
|
| 11/13/2009 |
23.30 |
23.57 |
22.75 |
23.00 |
30,135 |
-1.62% |
|
| 11/12/2009 |
22.77 |
23.47 |
22.29 |
23.38 |
22,900 |
+3.54% |
|
| 11/11/2009 |
22.50 |
22.85 |
22.21 |
22.58 |
27,705 |
-1.27% |
|
| 11/10/2009 |
22.67 |
23.16 |
22.41 |
22.87 |
64,182 |
+1.15% |
|
| 11/09/2009 |
23.02 |
23.03 |
22.61 |
22.61 |
21,480 |
-3.62% |
|
| 11/06/2009 |
24.07 |
24.16 |
23.21 |
23.46 |
35,507 |
-6.46% |
|
| 11/05/2009 |
24.62 |
25.08 |
23.48 |
25.08 |
37,706 |
+0.12% |
|
| 11/04/2009 |
24.28 |
25.07 |
24.17 |
25.05 |
30,273 |
+2.12% |
|
| 11/03/2009 |
25.69 |
25.83 |
24.53 |
24.53 |
65,696 |
-3.35% |
|
| 11/02/2009 |
25.19 |
25.97 |
24.70 |
25.38 |
67,998 |
+0.16% |
|
| 10/30/2009 |
24.38 |
25.65 |
24.38 |
25.34 |
81,388 |
+4.54% |
|
| 10/29/2009 |
24.71 |
24.91 |
23.96 |
24.24 |
56,641 |
-3.91% |
|
| 10/28/2009 |
23.62 |
25.37 |
23.39 |
25.23 |
69,382 |
+7.12% |
|
| 10/27/2009 |
22.73 |
23.56 |
22.70 |
23.55 |
72,835 |
+2.66% |
|
| 10/26/2009 |
22.39 |
23.02 |
21.68 |
22.94 |
44,016 |
+1.87% |
|
| 10/23/2009 |
21.64 |
22.56 |
21.49 |
22.52 |
53,277 |
+3.54% |
|
| 10/22/2009 |
22.15 |
22.63 |
21.49 |
21.75 |
26,494 |
+0.55% |
|
| 10/21/2009 |
21.64 |
22.20 |
21.04 |
21.63 |
29,306 |
+0.05% |
|
| 10/20/2009 |
20.96 |
21.78 |
20.96 |
21.62 |
38,764 |
+2.66% |
|
| 10/19/2009 |
21.29 |
21.35 |
20.88 |
21.06 |
26,715 |
-1.55% |
|
| 10/16/2009 |
21.30 |
21.75 |
21.26 |
21.39 |
18,467 |
+1.18% |
|
| 10/15/2009 |
21.35 |
21.35 |
21.00 |
21.14 |
20,348 |
+0.24% |
|
| 10/14/2009 |
21.23 |
21.56 |
21.09 |
21.09 |
26,537 |
-3.92% |
|
| 10/13/2009 |
21.82 |
22.21 |
21.79 |
21.95 |
24,120 |
+1.01% |
|
| 10/12/2009 |
21.53 |
21.90 |
21.31 |
21.73 |
16,901 |
+0.09% |
|
| 10/09/2009 |
22.30 |
22.31 |
21.70 |
21.71 |
22,440 |
-2.65% |
|
| 10/08/2009 |
22.26 |
22.45 |
21.83 |
22.30 |
34,284 |
-1.50% |
|
| 10/07/2009 |
22.84 |
22.85 |
22.50 |
22.64 |
39,934 |
-0.22% |
|
| 10/06/2009 |
23.10 |
23.20 |
22.50 |
22.69 |
47,289 |
-3.61% |
|
| 10/05/2009 |
24.19 |
24.25 |
23.40 |
23.54 |
36,037 |
-1.92% |
|
| 10/02/2009 |
24.51 |
24.55 |
23.99 |
24.00 |
32,936 |
+0.04% |
|
| 10/01/2009 |
22.74 |
24.30 |
22.74 |
23.99 |
42,848 |
+6.81% |
|
| 09/30/2009 |
22.17 |
23.16 |
22.12 |
22.46 |
29,623 |
+1.66% |
|
| 09/29/2009 |
22.09 |
22.12 |
21.85 |
22.09 |
8,580 |
-0.08% |
|
| 09/28/2009 |
22.82 |
22.92 |
21.88 |
22.11 |
10,615 |
-4.04% |
|
| 09/25/2009 |
23.07 |
23.27 |
22.74 |
23.04 |
51,396 |
+0.98% |
|
| 09/24/2009 |
21.88 |
23.04 |
21.75 |
22.82 |
44,820 |
-0.52% |
|
| 09/23/2009 |
22.39 |
22.95 |
22.27 |
22.94 |
30,091 |
+1.98% |
|
| 09/22/2009 |
22.49 |
22.66 |
22.33 |
22.49 |
15,097 |
-1.10% |
|
| 09/21/2009 |
24.18 |
24.18 |
22.70 |
22.74 |
11,587 |
-0.26% |
|
| 09/18/2009 |
22.71 |
23.22 |
22.71 |
22.80 |
6,570 |
-1.21% |
|
| 09/17/2009 |
22.95 |
23.10 |
22.58 |
23.08 |
13,484 |
+0.30% |
|
|
|
|
|
|
|
|
|
|
