| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
22.61 |
23.07 |
22.40 |
22.69 |
5,773,434 |
 +1.29% |
 |
| 02/08/2010 |
22.37 |
23.09 |
21.84 |
22.40 |
7,661,973 |
 -0.40% |
|
| 02/05/2010 |
21.96 |
22.67 |
21.44 |
22.49 |
9,157,748 |
+2.23% |
|
| 02/04/2010 |
23.23 |
23.30 |
21.92 |
22.00 |
12,493,953 |
-5.46% |
|
| 02/03/2010 |
24.05 |
24.05 |
22.86 |
23.27 |
13,874,873 |
-4.12% |
|
| 02/02/2010 |
24.50 |
24.68 |
23.98 |
24.27 |
11,749,018 |
-0.94% |
|
| 02/01/2010 |
24.46 |
24.58 |
23.64 |
24.50 |
11,488,522 |
+0.70% |
|
| 01/29/2010 |
24.59 |
24.77 |
24.20 |
24.33 |
13,431,518 |
-1.93% |
|
| 01/28/2010 |
26.01 |
26.20 |
24.57 |
24.81 |
20,529,811 |
+0.45% |
|
| 01/27/2010 |
23.60 |
24.81 |
23.44 |
24.70 |
11,197,620 |
+4.57% |
|
| 01/26/2010 |
23.72 |
24.38 |
23.46 |
23.62 |
9,919,433 |
-1.58% |
|
| 01/25/2010 |
24.54 |
24.70 |
23.06 |
24.00 |
12,374,377 |
-2.24% |
|
| 01/22/2010 |
24.52 |
25.67 |
23.66 |
24.55 |
20,886,246 |
+0.08% |
|
| 01/21/2010 |
23.67 |
25.89 |
23.51 |
24.53 |
18,109,785 |
+4.74% |
|
| 01/20/2010 |
23.26 |
23.93 |
23.11 |
23.42 |
8,259,024 |
+0.30% |
|
| 01/19/2010 |
23.28 |
23.47 |
23.00 |
23.35 |
5,851,898 |
-0.17% |
|
| 01/15/2010 |
23.49 |
23.60 |
22.95 |
23.39 |
10,337,087 |
-1.31% |
|
| 01/14/2010 |
22.78 |
23.99 |
22.66 |
23.70 |
7,962,068 |
+4.04% |
|
| 01/13/2010 |
22.61 |
22.90 |
22.11 |
22.78 |
8,276,992 |
+1.47% |
|
| 01/12/2010 |
23.03 |
23.10 |
22.38 |
22.45 |
9,228,676 |
-3.52% |
|
| 01/11/2010 |
23.11 |
23.35 |
22.72 |
23.27 |
7,180,118 |
+1.13% |
|
| 01/08/2010 |
22.43 |
23.04 |
22.32 |
23.01 |
6,714,701 |
+1.99% |
|
| 01/07/2010 |
21.40 |
23.29 |
21.04 |
22.56 |
15,575,109 |
+5.92% |
|
| 01/06/2010 |
20.62 |
21.47 |
20.33 |
21.30 |
8,225,403 |
+2.80% |
|
| 01/05/2010 |
20.30 |
20.78 |
20.16 |
20.72 |
8,286,651 |
+1.37% |
|
| 01/04/2010 |
20.64 |
20.69 |
20.21 |
20.44 |
6,669,251 |
+0.74% |
|
| 12/31/2009 |
20.21 |
20.47 |
20.13 |
20.29 |
3,784,778 |
+0.55% |
|
| 12/30/2009 |
20.40 |
20.50 |
20.07 |
20.18 |
3,498,917 |
-1.85% |
|
| 12/29/2009 |
20.66 |
20.77 |
20.43 |
20.56 |
2,664,943 |
+0.05% |
|
| 12/28/2009 |
20.63 |
20.91 |
20.45 |
20.55 |
3,800,803 |
-0.92% |
|
| 12/24/2009 |
20.43 |
20.84 |
20.43 |
20.74 |
2,008,422 |
+2.27% |
|
| 12/23/2009 |
20.80 |
20.93 |
20.25 |
20.28 |
4,988,814 |
-2.73% |
|
| 12/22/2009 |
21.13 |
21.18 |
20.76 |
20.85 |
5,423,982 |
-1.79% |
|
| 12/21/2009 |
20.97 |
21.25 |
20.78 |
21.23 |
4,565,372 |
+1.05% |
|
| 12/18/2009 |
20.44 |
21.04 |
20.04 |
21.01 |
11,278,674 |
+2.09% |
|
| 12/17/2009 |
20.65 |
21.20 |
20.50 |
20.58 |
7,921,888 |
-1.29% |
|
| 12/16/2009 |
21.21 |
21.42 |
20.70 |
20.85 |
7,636,382 |
-0.71% |
|
| 12/15/2009 |
22.10 |
22.17 |
20.80 |
21.00 |
12,169,092 |
-5.75% |
|
| 12/14/2009 |
22.40 |
22.40 |
21.77 |
22.28 |
3,829,110 |
-0.13% |
|
| 12/11/2009 |
22.00 |
22.32 |
21.81 |
22.31 |
3,721,032 |
+1.78% |
|
| 12/10/2009 |
22.25 |
22.39 |
21.84 |
21.92 |
4,021,318 |
-1.26% |
|
| 12/09/2009 |
22.78 |
22.78 |
22.14 |
22.20 |
4,579,127 |
-1.33% |
|
| 12/08/2009 |
22.30 |
22.84 |
22.22 |
22.50 |
4,281,019 |
-0.53% |
|
| 12/07/2009 |
22.77 |
23.02 |
22.46 |
22.62 |
5,514,652 |
-0.79% |
|
| 12/04/2009 |
22.84 |
23.03 |
22.41 |
22.80 |
10,200,301 |
+2.01% |
|
| 12/03/2009 |
23.07 |
23.29 |
22.30 |
22.35 |
13,949,311 |
-4.04% |
|
| 12/02/2009 |
23.90 |
24.09 |
22.89 |
23.29 |
16,993,093 |
+0.39% |
|
| 12/01/2009 |
23.71 |
23.87 |
23.11 |
23.20 |
9,605,047 |
-1.82% |
|
| 11/30/2009 |
22.63 |
23.70 |
22.60 |
23.63 |
8,350,845 |
+4.60% |
|
| 11/27/2009 |
22.00 |
22.82 |
21.93 |
22.59 |
5,471,865 |
-0.48% |
|
| 11/25/2009 |
23.04 |
23.10 |
22.64 |
22.70 |
4,634,268 |
-0.61% |
|
| 11/24/2009 |
23.02 |
23.43 |
22.71 |
22.84 |
9,812,088 |
-1.34% |
|
| 11/23/2009 |
22.26 |
23.35 |
22.26 |
23.15 |
11,338,054 |
+5.04% |
|
| 11/20/2009 |
21.67 |
22.07 |
21.57 |
22.04 |
7,218,311 |
+0.82% |
|
| 11/19/2009 |
21.43 |
21.99 |
21.43 |
21.86 |
7,916,976 |
-0.36% |
|
| 11/18/2009 |
21.87 |
22.45 |
21.58 |
21.94 |
14,111,736 |
+0.37% |
|
| 11/17/2009 |
20.84 |
21.95 |
20.79 |
21.86 |
13,242,754 |
+4.54% |
|
| 11/16/2009 |
20.40 |
21.02 |
20.30 |
20.91 |
9,200,199 |
+4.19% |
|
| 11/13/2009 |
20.32 |
20.68 |
19.92 |
20.07 |
5,997,945 |
-0.89% |
|
| 11/12/2009 |
20.94 |
21.05 |
20.16 |
20.25 |
7,810,395 |
-3.89% |
|
| 11/11/2009 |
20.50 |
21.19 |
20.35 |
21.07 |
7,121,804 |
+3.84% |
|
| 11/10/2009 |
20.90 |
20.95 |
20.08 |
20.29 |
6,851,792 |
-3.38% |
|
| 11/09/2009 |
20.29 |
21.01 |
19.94 |
21.00 |
7,290,607 |
+5.37% |
|
| 11/06/2009 |
19.91 |
20.42 |
19.70 |
19.93 |
5,909,741 |
-1.68% |
|
| 11/05/2009 |
19.58 |
20.29 |
19.30 |
20.27 |
10,125,019 |
+4.27% |
|
| 11/04/2009 |
20.09 |
20.88 |
19.39 |
19.44 |
10,327,130 |
-1.12% |
|
| 11/03/2009 |
19.53 |
19.94 |
19.26 |
19.66 |
7,623,167 |
-1.11% |
|
| 11/02/2009 |
19.30 |
20.32 |
19.14 |
19.88 |
12,297,465 |
+4.03% |
|
| 10/30/2009 |
19.75 |
20.38 |
18.90 |
19.11 |
14,440,739 |
-2.75% |
|
| 10/29/2009 |
19.25 |
19.68 |
19.04 |
19.65 |
6,868,470 |
+4.02% |
|
| 10/28/2009 |
19.22 |
19.63 |
18.45 |
18.89 |
17,846,562 |
-1.56% |
|
| 10/27/2009 |
19.89 |
20.13 |
19.00 |
19.19 |
12,603,933 |
-3.32% |
|
| 10/26/2009 |
20.22 |
20.64 |
19.52 |
19.85 |
19,492,241 |
-5.43% |
|
| 10/23/2009 |
21.86 |
21.86 |
20.40 |
20.99 |
14,237,203 |
-3.94% |
|
| 10/22/2009 |
21.28 |
22.44 |
20.05 |
21.85 |
16,697,165 |
+5.25% |
|
| 10/21/2009 |
20.78 |
21.65 |
20.59 |
20.76 |
10,747,168 |
-0.29% |
|
| 10/20/2009 |
20.92 |
21.05 |
20.06 |
20.82 |
9,034,874 |
-1.23% |
|
| 10/19/2009 |
21.78 |
21.92 |
20.76 |
21.08 |
9,571,481 |
-2.90% |
|
| 10/16/2009 |
21.77 |
21.91 |
21.34 |
21.71 |
7,297,885 |
-2.43% |
|
| 10/15/2009 |
22.24 |
22.64 |
22.12 |
22.25 |
8,674,243 |
-0.93% |
|
| 10/14/2009 |
22.63 |
22.70 |
22.25 |
22.46 |
8,587,530 |
+2.04% |
|
| 10/13/2009 |
22.32 |
22.48 |
21.87 |
22.01 |
7,133,210 |
-2.22% |
|
| 10/12/2009 |
22.71 |
22.78 |
22.42 |
22.51 |
3,219,844 |
+0.04% |
|
| 10/09/2009 |
22.23 |
22.66 |
22.16 |
22.50 |
3,774,267 |
+0.76% |
|
| 10/08/2009 |
22.12 |
22.62 |
22.00 |
22.33 |
6,709,465 |
+0.04% |
|
| 10/07/2009 |
22.07 |
22.50 |
21.80 |
22.32 |
4,552,203 |
+0.27% |
|
| 10/06/2009 |
22.08 |
22.55 |
21.61 |
22.26 |
7,797,610 |
+1.78% |
|
| 10/05/2009 |
21.44 |
21.92 |
21.07 |
21.87 |
7,039,239 |
+3.40% |
|
| 10/02/2009 |
20.83 |
21.71 |
20.50 |
21.15 |
8,337,143 |
-0.38% |
|
| 10/01/2009 |
22.38 |
22.43 |
21.15 |
21.23 |
11,313,153 |
-5.85% |
|
| 09/30/2009 |
22.72 |
22.88 |
22.25 |
22.55 |
8,169,205 |
0.00% |
|
| 09/29/2009 |
22.63 |
22.97 |
22.38 |
22.55 |
5,448,904 |
-0.13% |
|
| 09/28/2009 |
22.37 |
22.60 |
22.07 |
22.58 |
7,811,819 |
+1.39% |
|
| 09/25/2009 |
22.33 |
22.58 |
21.73 |
22.27 |
5,913,477 |
-1.42% |
|
| 09/24/2009 |
23.61 |
23.73 |
22.25 |
22.59 |
11,080,199 |
-3.59% |
|
| 09/23/2009 |
23.48 |
24.00 |
23.36 |
23.43 |
7,641,073 |
-1.06% |
|
| 09/22/2009 |
23.41 |
23.75 |
23.19 |
23.68 |
6,246,390 |
+2.25% |
|
| 09/21/2009 |
23.41 |
23.57 |
22.90 |
23.16 |
7,503,378 |
-2.32% |
|
| 09/18/2009 |
23.94 |
24.11 |
23.33 |
23.71 |
8,403,621 |
-0.25% |
|
| 09/17/2009 |
24.19 |
24.43 |
23.31 |
23.77 |
11,662,140 |
-1.37% |
|
|
|
|
|
|
|
|
|
|
