| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
24.35 |
25.09 |
23.89 |
24.85 |
815,165 |
+3.80% |
 |
| 02/08/2010 |
24.64 |
24.75 |
23.89 |
23.94 |
667,076 |
-2.05% |
 |
| 02/05/2010 |
24.42 |
24.52 |
23.72 |
24.44 |
1,259,322 |
-0.04% |
 |
| 02/04/2010 |
25.70 |
25.70 |
24.37 |
24.45 |
1,232,913 |
-5.53% |
 |
| 02/03/2010 |
26.43 |
26.61 |
25.81 |
25.88 |
682,000 |
-3.43% |
 |
| 02/02/2010 |
26.12 |
27.32 |
25.73 |
26.80 |
1,313,793 |
+3.20% |
 |
| 02/01/2010 |
25.80 |
26.08 |
25.15 |
25.97 |
623,114 |
+2.24% |
 |
| 01/29/2010 |
26.74 |
26.94 |
25.37 |
25.40 |
1,098,032 |
-3.24% |
 |
| 01/28/2010 |
27.92 |
28.08 |
25.92 |
26.25 |
1,770,035 |
-5.95% |
 |
| 01/27/2010 |
27.45 |
28.21 |
27.32 |
27.91 |
1,153,579 |
+1.79% |
 |
| 01/26/2010 |
26.50 |
28.06 |
26.18 |
27.42 |
1,041,765 |
+3.32% |
 |
| 01/25/2010 |
26.96 |
27.05 |
26.20 |
26.54 |
619,452 |
-0.34% |
 |
| 01/22/2010 |
27.28 |
27.83 |
26.50 |
26.63 |
1,080,133 |
-2.60% |
 |
| 01/21/2010 |
27.28 |
28.37 |
26.99 |
27.34 |
1,925,852 |
+2.47% |
 |
| 01/20/2010 |
27.08 |
27.20 |
26.50 |
26.68 |
867,213 |
-1.69% |
 |
| 01/19/2010 |
28.11 |
28.37 |
27.01 |
27.14 |
1,179,426 |
-3.04% |
 |
| 01/15/2010 |
28.85 |
29.16 |
27.82 |
27.99 |
572,291 |
-3.15% |
 |
| 01/14/2010 |
29.07 |
29.15 |
28.67 |
28.90 |
687,302 |
-0.34% |
 |
| 01/13/2010 |
29.30 |
29.40 |
28.84 |
29.00 |
403,698 |
+0.14% |
 |
| 01/12/2010 |
29.60 |
29.88 |
28.70 |
28.96 |
789,813 |
-0.45% |
 |
| 01/11/2010 |
29.31 |
29.47 |
28.82 |
29.09 |
770,391 |
-0.21% |
 |
| 01/08/2010 |
29.22 |
29.45 |
28.73 |
29.15 |
799,913 |
-0.21% |
 |
| 01/07/2010 |
29.51 |
29.99 |
28.97 |
29.21 |
722,570 |
-1.18% |
 |
| 01/06/2010 |
29.02 |
29.59 |
28.91 |
29.56 |
477,695 |
+2.21% |
 |
| 01/05/2010 |
28.03 |
28.96 |
27.73 |
28.92 |
458,263 |
+2.99% |
 |
| 01/04/2010 |
27.47 |
28.10 |
27.47 |
28.08 |
535,465 |
+2.97% |
 |
| 12/31/2009 |
27.86 |
28.00 |
27.25 |
27.27 |
304,495 |
-2.15% |
 |
| 12/30/2009 |
27.73 |
28.00 |
27.54 |
27.87 |
291,972 |
+0.29% |
 |
| 12/29/2009 |
27.36 |
27.82 |
27.34 |
27.79 |
236,537 |
+1.61% |
 |
| 12/28/2009 |
27.52 |
27.89 |
26.99 |
27.35 |
381,921 |
-0.58% |
 |
| 12/24/2009 |
27.66 |
27.82 |
27.43 |
27.51 |
190,102 |
-0.33% |
 |
| 12/23/2009 |
27.09 |
27.68 |
26.90 |
27.60 |
328,898 |
+2.07% |
 |
| 12/22/2009 |
27.02 |
27.27 |
26.86 |
27.04 |
270,503 |
+0.26% |
 |
| 12/21/2009 |
26.47 |
27.09 |
26.47 |
26.97 |
305,383 |
+2.04% |
 |
| 12/18/2009 |
26.60 |
26.70 |
25.80 |
26.43 |
601,740 |
+0.42% |
 |
| 12/17/2009 |
26.63 |
26.89 |
26.08 |
26.32 |
457,554 |
-2.59% |
 |
| 12/16/2009 |
26.83 |
27.22 |
26.70 |
27.02 |
373,471 |
+0.97% |
 |
| 12/15/2009 |
26.47 |
26.97 |
26.40 |
26.76 |
281,148 |
+0.19% |
 |
| 12/14/2009 |
26.83 |
26.89 |
26.27 |
26.71 |
462,869 |
+0.41% |
 |
| 12/11/2009 |
26.61 |
26.95 |
26.28 |
26.60 |
867,052 |
+2.35% |
 |
| 12/10/2009 |
26.41 |
26.55 |
25.87 |
25.99 |
550,369 |
-0.27% |
 |
| 12/09/2009 |
26.25 |
26.35 |
25.98 |
26.06 |
436,605 |
-0.87% |
 |
| 12/08/2009 |
26.31 |
26.49 |
25.97 |
26.29 |
433,520 |
-1.46% |
 |
| 12/07/2009 |
27.14 |
27.47 |
26.50 |
26.68 |
514,802 |
-2.06% |
 |
| 12/04/2009 |
26.98 |
27.46 |
26.28 |
27.24 |
784,192 |
+5.05% |
 |
| 12/03/2009 |
26.64 |
26.77 |
25.90 |
25.93 |
306,757 |
-1.93% |
 |
| 12/02/2009 |
26.25 |
27.17 |
26.04 |
26.44 |
607,823 |
+1.11% |
 |
| 12/01/2009 |
25.81 |
26.38 |
25.47 |
26.15 |
661,067 |
+2.15% |
 |
| 11/30/2009 |
26.50 |
26.67 |
25.55 |
25.60 |
893,952 |
-3.14% |
 |
| 11/27/2009 |
26.64 |
27.25 |
26.28 |
26.43 |
387,380 |
-2.62% |
 |
| 11/25/2009 |
27.42 |
27.42 |
26.95 |
27.14 |
237,359 |
-0.11% |
 |
| 11/24/2009 |
28.00 |
28.00 |
26.94 |
27.17 |
401,264 |
-2.69% |
 |
| 11/23/2009 |
27.85 |
28.47 |
27.71 |
27.92 |
352,753 |
+2.23% |
 |
| 11/20/2009 |
27.89 |
27.89 |
26.84 |
27.31 |
386,663 |
-1.80% |
 |
| 11/19/2009 |
29.00 |
29.01 |
27.29 |
27.81 |
594,910 |
-4.69% |
 |
| 11/18/2009 |
29.20 |
29.22 |
28.67 |
29.18 |
361,513 |
+0.76% |
 |
| 11/17/2009 |
29.45 |
29.45 |
28.66 |
28.96 |
559,257 |
-1.66% |
 |
| 11/16/2009 |
28.16 |
29.58 |
27.95 |
29.45 |
616,418 |
+5.82% |
 |
| 11/13/2009 |
27.65 |
27.99 |
27.00 |
27.83 |
427,480 |
+2.39% |
 |
| 11/12/2009 |
28.24 |
28.46 |
27.02 |
27.18 |
513,558 |
-3.75% |
 |
| 11/11/2009 |
28.28 |
28.89 |
28.01 |
28.24 |
286,582 |
+0.61% |
 |
| 11/10/2009 |
28.32 |
28.65 |
27.90 |
28.07 |
300,769 |
-0.50% |
 |
| 11/09/2009 |
28.12 |
28.61 |
27.93 |
28.21 |
395,257 |
+1.62% |
 |
| 11/06/2009 |
27.61 |
28.24 |
27.03 |
27.76 |
562,598 |
-0.29% |
 |
| 11/05/2009 |
26.98 |
27.84 |
26.72 |
27.84 |
555,795 |
+4.47% |
 |
| 11/04/2009 |
28.00 |
28.00 |
26.64 |
26.65 |
383,753 |
-2.52% |
 |
| 11/03/2009 |
26.62 |
27.38 |
26.54 |
27.34 |
368,450 |
+1.64% |
 |
| 11/02/2009 |
27.24 |
27.40 |
26.39 |
26.90 |
525,357 |
+0.19% |
 |
| 10/30/2009 |
27.28 |
27.62 |
26.46 |
26.85 |
540,739 |
-2.43% |
 |
| 10/29/2009 |
26.03 |
27.81 |
25.78 |
27.52 |
1,549,359 |
+7.84% |
 |
| 10/28/2009 |
28.43 |
28.79 |
25.26 |
25.52 |
2,952,805 |
-12.81% |
 |
| 10/27/2009 |
31.22 |
31.89 |
28.80 |
29.27 |
1,938,578 |
-11.54% |
 |
| 10/26/2009 |
32.24 |
33.31 |
32.10 |
33.09 |
1,334,351 |
+5.01% |
 |
| 10/23/2009 |
31.48 |
31.73 |
31.00 |
31.51 |
469,351 |
+0.74% |
 |
| 10/22/2009 |
30.44 |
31.40 |
30.03 |
31.28 |
548,485 |
+2.86% |
 |
| 10/21/2009 |
31.59 |
32.25 |
30.40 |
30.41 |
497,569 |
-3.70% |
 |
| 10/20/2009 |
31.04 |
31.84 |
30.89 |
31.58 |
491,074 |
+1.74% |
 |
| 10/19/2009 |
30.10 |
31.09 |
29.91 |
31.04 |
446,717 |
+3.64% |
 |
| 10/16/2009 |
30.09 |
30.39 |
29.37 |
29.95 |
633,108 |
-1.09% |
 |
| 10/15/2009 |
29.77 |
30.37 |
29.57 |
30.28 |
444,105 |
+0.70% |
 |
| 10/14/2009 |
29.63 |
30.21 |
29.51 |
30.07 |
346,351 |
+2.52% |
 |
| 10/13/2009 |
29.09 |
29.67 |
28.81 |
29.33 |
184,622 |
+0.34% |
 |
| 10/12/2009 |
29.33 |
29.92 |
29.14 |
29.23 |
570,735 |
-0.65% |
 |
| 10/09/2009 |
28.92 |
29.43 |
28.45 |
29.42 |
229,663 |
+1.38% |
 |
| 10/08/2009 |
29.01 |
29.19 |
28.30 |
29.02 |
418,748 |
+1.75% |
 |
| 10/07/2009 |
29.08 |
29.37 |
28.40 |
28.52 |
437,766 |
+0.71% |
 |
| 10/06/2009 |
28.44 |
28.83 |
27.74 |
28.32 |
813,232 |
-0.53% |
 |
| 10/05/2009 |
27.42 |
28.66 |
27.30 |
28.47 |
338,928 |
+4.52% |
 |
| 10/02/2009 |
26.85 |
28.08 |
26.81 |
27.24 |
408,801 |
+0.11% |
 |
| 10/01/2009 |
27.77 |
27.82 |
27.09 |
27.21 |
698,209 |
-2.23% |
 |
| 09/30/2009 |
29.15 |
29.43 |
27.77 |
27.83 |
774,032 |
-1.94% |
 |
| 09/29/2009 |
28.69 |
29.20 |
27.88 |
28.38 |
434,423 |
-0.67% |
 |
| 09/28/2009 |
28.24 |
28.79 |
28.12 |
28.57 |
209,659 |
+2.11% |
 |
| 09/25/2009 |
28.25 |
28.45 |
27.72 |
27.98 |
352,900 |
-0.53% |
 |
| 09/24/2009 |
28.69 |
29.17 |
27.88 |
28.13 |
379,718 |
-1.23% |
 |
| 09/23/2009 |
29.76 |
29.76 |
28.40 |
28.48 |
630,324 |
-4.27% |
 |
| 09/22/2009 |
31.17 |
31.24 |
29.67 |
29.75 |
561,821 |
-3.00% |
 |
| 09/21/2009 |
29.49 |
30.87 |
28.56 |
30.67 |
941,400 |
+3.61% |
 |
| 09/18/2009 |
29.14 |
29.68 |
29.02 |
29.60 |
627,194 |
+1.96% |
 |
| 09/17/2009 |
28.86 |
29.07 |
28.59 |
29.03 |
527,847 |
+0.14% |
 |
|
|
|
|
|
|
|
|
|