| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
23.80 |
24.06 |
22.76 |
23.13 |
2,819,185 |
 +0.09% |
 |
| 02/08/2010 |
24.01 |
24.40 |
22.92 |
23.11 |
3,141,860 |
 -4.03% |
|
| 02/05/2010 |
22.23 |
24.25 |
22.11 |
24.08 |
3,907,721 |
+7.64% |
|
| 02/04/2010 |
23.64 |
23.97 |
22.10 |
22.37 |
2,767,217 |
-7.64% |
|
| 02/03/2010 |
23.83 |
24.78 |
23.73 |
24.22 |
2,916,913 |
+2.41% |
|
| 02/02/2010 |
23.16 |
23.70 |
23.01 |
23.65 |
2,321,332 |
+3.18% |
|
| 02/01/2010 |
22.01 |
22.93 |
21.96 |
22.92 |
1,651,452 |
+4.51% |
|
| 01/29/2010 |
22.76 |
23.45 |
21.50 |
21.93 |
3,097,360 |
-1.48% |
|
| 01/28/2010 |
23.09 |
23.45 |
22.03 |
22.26 |
2,069,333 |
-2.28% |
|
| 01/27/2010 |
22.48 |
23.30 |
21.70 |
22.78 |
3,805,945 |
+1.33% |
|
| 01/26/2010 |
21.40 |
23.04 |
21.22 |
22.48 |
4,119,581 |
+4.03% |
|
| 01/25/2010 |
21.50 |
22.38 |
21.30 |
21.61 |
2,862,233 |
+3.25% |
|
| 01/22/2010 |
22.35 |
22.50 |
20.90 |
20.93 |
5,357,202 |
-7.63% |
|
| 01/21/2010 |
24.69 |
25.00 |
22.30 |
22.66 |
5,620,794 |
-5.62% |
|
| 01/20/2010 |
25.18 |
25.25 |
23.35 |
24.01 |
4,670,652 |
-3.88% |
|
| 01/19/2010 |
24.28 |
25.50 |
24.14 |
24.98 |
5,761,314 |
+0.93% |
|
| 01/15/2010 |
26.16 |
26.22 |
24.30 |
24.75 |
8,767,708 |
-5.21% |
|
| 01/14/2010 |
29.54 |
30.34 |
25.84 |
26.11 |
16,963,696 |
-11.76% |
|
| 01/13/2010 |
29.78 |
30.00 |
27.52 |
29.59 |
5,897,598 |
-0.70% |
|
| 01/12/2010 |
30.15 |
30.40 |
29.56 |
29.80 |
1,807,490 |
-3.17% |
|
| 01/11/2010 |
31.08 |
31.18 |
30.12 |
30.78 |
1,974,104 |
+0.97% |
|
| 01/08/2010 |
29.09 |
30.58 |
28.82 |
30.48 |
2,601,334 |
+4.47% |
|
| 01/07/2010 |
29.40 |
29.68 |
28.92 |
29.18 |
1,741,038 |
-1.17% |
|
| 01/06/2010 |
29.70 |
29.94 |
28.91 |
29.52 |
2,184,904 |
-0.17% |
|
| 01/05/2010 |
28.50 |
29.84 |
28.44 |
29.57 |
3,713,722 |
+3.74% |
|
| 01/04/2010 |
27.44 |
28.54 |
27.31 |
28.50 |
2,285,764 |
+5.63% |
|
| 12/31/2009 |
26.46 |
27.50 |
26.34 |
26.98 |
1,236,952 |
+0.65% |
|
| 12/30/2009 |
26.06 |
27.08 |
25.45 |
26.81 |
2,941,656 |
+2.76% |
|
| 12/29/2009 |
27.00 |
27.04 |
25.96 |
26.09 |
1,807,170 |
-3.39% |
|
| 12/28/2009 |
27.56 |
27.86 |
26.88 |
27.00 |
1,126,912 |
-1.53% |
|
| 12/24/2009 |
27.77 |
27.99 |
27.38 |
27.42 |
609,332 |
-1.31% |
|
| 12/23/2009 |
27.33 |
27.98 |
27.11 |
27.79 |
1,486,868 |
+2.98% |
|
| 12/22/2009 |
27.68 |
28.20 |
26.84 |
26.98 |
2,683,798 |
-2.76% |
|
| 12/21/2009 |
26.23 |
27.82 |
26.06 |
27.75 |
3,555,532 |
+7.70% |
|
| 12/18/2009 |
25.50 |
25.84 |
25.15 |
25.76 |
2,357,578 |
+1.80% |
|
| 12/17/2009 |
25.68 |
25.80 |
25.20 |
25.31 |
2,223,842 |
-2.45% |
|
| 12/16/2009 |
26.65 |
26.65 |
25.78 |
25.94 |
2,592,576 |
-0.61% |
|
| 12/15/2009 |
25.16 |
26.37 |
25.11 |
26.10 |
3,247,328 |
+4.29% |
|
| 12/14/2009 |
24.10 |
25.37 |
24.04 |
25.03 |
3,457,618 |
+4.79% |
|
| 12/11/2009 |
24.11 |
24.30 |
23.82 |
23.88 |
1,641,776 |
+0.23% |
|
| 12/10/2009 |
24.25 |
24.50 |
23.64 |
23.83 |
2,141,710 |
-0.31% |
|
| 12/09/2009 |
23.66 |
23.92 |
23.03 |
23.90 |
2,500,824 |
+1.27% |
|
| 12/08/2009 |
24.35 |
24.35 |
23.46 |
23.60 |
2,690,838 |
-3.61% |
|
| 12/07/2009 |
23.86 |
24.68 |
23.72 |
24.49 |
2,584,018 |
+3.25% |
|
| 12/04/2009 |
24.75 |
24.78 |
23.09 |
23.72 |
2,990,194 |
-1.72% |
|
| 12/03/2009 |
25.10 |
25.24 |
24.12 |
24.14 |
2,641,102 |
-3.42% |
|
| 12/02/2009 |
23.60 |
24.99 |
23.40 |
24.99 |
4,448,996 |
+5.35% |
|
| 12/01/2009 |
23.64 |
24.00 |
23.23 |
23.72 |
2,357,974 |
+1.85% |
|
| 11/30/2009 |
22.00 |
23.36 |
21.89 |
23.29 |
3,542,662 |
+5.55% |
|
| 11/27/2009 |
21.33 |
22.75 |
20.90 |
22.06 |
2,969,750 |
+1.96% |
|
| 11/25/2009 |
22.04 |
22.08 |
21.35 |
21.64 |
1,414,474 |
+0.21% |
|
| 11/24/2009 |
22.25 |
22.25 |
21.25 |
21.60 |
1,763,532 |
-3.16% |
|
| 11/23/2009 |
22.82 |
23.07 |
22.04 |
22.30 |
2,093,356 |
+0.31% |
|
| 11/20/2009 |
22.72 |
22.72 |
22.00 |
22.23 |
3,040,564 |
-2.44% |
|
| 11/19/2009 |
22.02 |
23.40 |
20.89 |
22.78 |
10,159,642 |
+6.60% |
|
| 11/18/2009 |
20.50 |
21.45 |
20.50 |
21.38 |
3,549,890 |
+4.24% |
|
| 11/17/2009 |
20.26 |
20.70 |
19.64 |
20.50 |
1,862,410 |
+1.81% |
|
| 11/16/2009 |
20.25 |
20.90 |
19.94 |
20.14 |
3,446,314 |
+1.46% |
|
| 11/13/2009 |
18.47 |
19.94 |
18.40 |
19.85 |
2,692,050 |
+8.65% |
|
| 11/12/2009 |
19.99 |
19.99 |
18.22 |
18.27 |
2,785,532 |
-7.73% |
|
| 11/11/2009 |
19.96 |
19.99 |
19.36 |
19.80 |
1,499,652 |
+1.67% |
|
| 11/10/2009 |
19.80 |
19.99 |
19.14 |
19.48 |
1,344,704 |
-1.19% |
|
| 11/09/2009 |
19.64 |
20.00 |
19.48 |
19.71 |
2,046,580 |
+3.33% |
|
| 11/06/2009 |
18.86 |
19.58 |
18.82 |
19.08 |
1,252,162 |
-1.55% |
|
| 11/05/2009 |
18.26 |
19.45 |
18.26 |
19.38 |
2,516,510 |
+6.22% |
|
| 11/04/2009 |
18.84 |
19.24 |
18.11 |
18.24 |
2,910,256 |
-3.82% |
|
| 11/03/2009 |
16.70 |
19.00 |
16.60 |
18.96 |
4,530,072 |
+10.91% |
|
| 11/02/2009 |
16.22 |
17.33 |
16.22 |
17.10 |
2,656,608 |
+5.30% |
|
| 10/30/2009 |
16.94 |
17.40 |
16.16 |
16.24 |
1,222,912 |
-4.08% |
|
| 10/29/2009 |
16.00 |
17.23 |
15.80 |
16.93 |
1,889,448 |
+4.80% |
|
| 10/28/2009 |
16.72 |
17.16 |
15.96 |
16.16 |
2,102,278 |
-4.52% |
|
| 10/27/2009 |
17.47 |
17.64 |
16.56 |
16.92 |
1,482,076 |
-1.71% |
|
| 10/26/2009 |
17.76 |
18.32 |
17.08 |
17.22 |
1,887,826 |
-3.07% |
|
| 10/23/2009 |
18.22 |
18.22 |
17.15 |
17.76 |
2,772,808 |
-0.81% |
|
| 10/22/2009 |
17.36 |
18.33 |
17.30 |
17.90 |
2,315,268 |
+1.30% |
|
| 10/21/2009 |
17.94 |
18.55 |
17.60 |
17.68 |
1,432,396 |
-3.42% |
|
| 10/20/2009 |
17.86 |
18.55 |
17.28 |
18.30 |
2,721,752 |
+1.69% |
|
| 10/19/2009 |
17.20 |
18.05 |
16.54 |
18.00 |
2,453,666 |
+7.92% |
|
| 10/16/2009 |
16.63 |
17.04 |
15.88 |
16.68 |
3,118,048 |
-1.42% |
|
| 10/15/2009 |
17.50 |
17.63 |
16.16 |
16.92 |
4,726,948 |
-5.90% |
|
| 10/14/2009 |
17.48 |
18.10 |
17.44 |
17.98 |
3,274,378 |
+4.87% |
|
| 10/13/2009 |
17.64 |
17.64 |
16.67 |
17.14 |
2,078,178 |
-2.61% |
|
| 10/12/2009 |
17.38 |
17.84 |
17.31 |
17.60 |
1,401,744 |
+2.21% |
|
| 10/09/2009 |
17.36 |
17.66 |
17.16 |
17.22 |
1,196,436 |
-1.03% |
|
| 10/08/2009 |
17.20 |
17.62 |
16.97 |
17.40 |
2,563,444 |
+1.81% |
|
| 10/07/2009 |
16.08 |
17.10 |
16.08 |
17.09 |
3,054,242 |
+5.56% |
|
| 10/06/2009 |
15.73 |
16.34 |
15.40 |
16.19 |
2,515,058 |
+6.90% |
|
| 10/05/2009 |
15.24 |
15.34 |
14.75 |
15.14 |
2,080,816 |
+1.78% |
|
| 10/02/2009 |
14.57 |
15.35 |
14.38 |
14.88 |
1,722,266 |
+0.64% |
|
| 10/01/2009 |
15.93 |
16.00 |
14.74 |
14.78 |
2,647,314 |
-8.08% |
|
| 09/30/2009 |
16.20 |
16.74 |
15.96 |
16.08 |
2,342,840 |
+0.91% |
|
| 09/29/2009 |
16.26 |
16.74 |
15.86 |
15.94 |
3,048,074 |
-1.54% |
|
| 09/28/2009 |
15.38 |
16.40 |
15.20 |
16.19 |
2,604,990 |
+2.99% |
|
| 09/25/2009 |
15.70 |
15.92 |
15.35 |
15.72 |
2,153,208 |
-1.35% |
|
| 09/24/2009 |
17.19 |
17.21 |
15.62 |
15.94 |
2,170,212 |
-6.32% |
|
| 09/23/2009 |
17.94 |
17.98 |
16.96 |
17.01 |
2,513,446 |
-4.38% |
|
| 09/22/2009 |
16.95 |
17.90 |
16.80 |
17.79 |
5,835,300 |
+5.74% |
|
| 09/21/2009 |
15.63 |
16.85 |
15.03 |
16.82 |
4,516,214 |
+7.00% |
|
| 09/18/2009 |
15.32 |
15.74 |
15.06 |
15.72 |
1,954,028 |
+3.05% |
|
| 09/17/2009 |
15.87 |
16.50 |
15.04 |
15.26 |
3,765,844 |
-3.02% |
|
|
|
|
|
|
|
|
|
|
