| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
23.75 |
23.86 |
23.26 |
23.49 |
13,742,785 |
0.00% |
 |
| 02/08/2010 |
23.92 |
24.03 |
23.41 |
23.49 |
15,753,515 |
-2.00% |
 |
| 02/05/2010 |
23.83 |
24.25 |
23.28 |
23.97 |
22,491,128 |
+1.35% |
 |
| 02/04/2010 |
24.29 |
24.40 |
23.62 |
23.65 |
20,553,738 |
-3.31% |
 |
| 02/03/2010 |
24.76 |
24.85 |
24.22 |
24.46 |
12,353,788 |
-1.65% |
 |
| 02/02/2010 |
25.16 |
25.31 |
24.75 |
24.87 |
14,793,939 |
-1.23% |
 |
| 02/01/2010 |
25.15 |
25.36 |
24.90 |
25.18 |
12,033,677 |
+0.40% |
 |
| 01/29/2010 |
25.20 |
25.46 |
24.89 |
25.08 |
18,317,714 |
+0.36% |
 |
| 01/28/2010 |
25.23 |
25.37 |
24.79 |
24.99 |
17,791,515 |
-0.52% |
 |
| 01/27/2010 |
24.17 |
25.22 |
24.12 |
25.12 |
19,764,290 |
+3.33% |
 |
| 01/26/2010 |
24.39 |
24.91 |
24.23 |
24.31 |
15,866,802 |
-2.02% |
 |
| 01/25/2010 |
25.01 |
25.13 |
24.42 |
24.81 |
13,692,377 |
+0.57% |
 |
| 01/22/2010 |
24.93 |
26.84 |
24.57 |
24.67 |
20,008,267 |
-1.87% |
 |
| 01/21/2010 |
25.22 |
25.74 |
24.66 |
25.14 |
24,865,114 |
+0.52% |
 |
| 01/20/2010 |
24.80 |
25.34 |
24.77 |
25.01 |
18,602,368 |
+2.12% |
 |
| 01/19/2010 |
24.49 |
24.77 |
24.09 |
24.49 |
15,471,461 |
-0.53% |
 |
| 01/15/2010 |
25.22 |
25.22 |
24.46 |
24.62 |
13,590,495 |
-2.80% |
 |
| 01/14/2010 |
24.60 |
25.41 |
24.53 |
25.33 |
13,383,948 |
+2.51% |
 |
| 01/13/2010 |
24.29 |
24.89 |
24.12 |
24.71 |
12,736,745 |
+1.65% |
 |
| 01/12/2010 |
24.18 |
24.54 |
24.04 |
24.31 |
13,119,260 |
-0.04% |
 |
| 01/11/2010 |
24.50 |
24.50 |
24.11 |
24.32 |
8,482,770 |
+0.45% |
 |
| 01/08/2010 |
23.97 |
24.26 |
23.74 |
24.21 |
9,935,095 |
+0.17% |
 |
| 01/07/2010 |
23.64 |
24.48 |
23.50 |
24.17 |
15,245,286 |
+1.94% |
 |
| 01/06/2010 |
23.43 |
23.87 |
23.32 |
23.71 |
12,293,590 |
+1.07% |
 |
| 01/05/2010 |
22.76 |
23.51 |
22.74 |
23.46 |
14,504,800 |
+2.53% |
 |
| 01/04/2010 |
22.57 |
22.91 |
22.53 |
22.88 |
12,891,860 |
+1.64% |
 |
| 12/31/2009 |
22.40 |
22.65 |
22.38 |
22.51 |
5,900,481 |
+0.27% |
 |
| 12/30/2009 |
22.30 |
22.45 |
22.19 |
22.45 |
5,440,581 |
+0.27% |
 |
| 12/29/2009 |
22.41 |
22.58 |
22.32 |
22.39 |
6,203,267 |
-0.36% |
 |
| 12/28/2009 |
22.56 |
22.81 |
22.37 |
22.47 |
9,823,126 |
-0.49% |
 |
| 12/24/2009 |
22.29 |
22.59 |
22.25 |
22.58 |
2,946,624 |
+1.07% |
 |
| 12/23/2009 |
22.71 |
22.79 |
22.26 |
22.34 |
7,837,241 |
-1.97% |
 |
| 12/22/2009 |
22.93 |
22.99 |
22.41 |
22.79 |
12,430,266 |
-0.74% |
 |
| 12/21/2009 |
22.43 |
22.96 |
22.39 |
22.96 |
15,144,725 |
+2.96% |
 |
| 12/18/2009 |
21.82 |
22.42 |
21.82 |
22.30 |
21,995,339 |
+2.39% |
 |
| 12/17/2009 |
21.90 |
22.17 |
21.77 |
21.78 |
16,897,071 |
-1.40% |
 |
| 12/16/2009 |
22.62 |
22.69 |
21.90 |
22.09 |
21,080,397 |
-1.34% |
 |
| 12/15/2009 |
23.03 |
23.09 |
22.35 |
22.39 |
16,157,330 |
-2.82% |
 |
| 12/14/2009 |
23.27 |
23.27 |
22.66 |
23.04 |
14,045,012 |
-0.04% |
 |
| 12/11/2009 |
23.06 |
23.21 |
22.91 |
23.05 |
8,633,037 |
+0.09% |
 |
| 12/10/2009 |
22.96 |
23.34 |
22.90 |
23.03 |
12,053,406 |
+0.57% |
 |
| 12/09/2009 |
23.16 |
23.16 |
22.73 |
22.90 |
7,702,248 |
-0.35% |
 |
| 12/08/2009 |
23.03 |
23.13 |
22.71 |
22.98 |
12,468,032 |
-0.22% |
 |
| 12/07/2009 |
23.45 |
23.49 |
22.88 |
23.03 |
13,468,702 |
-2.00% |
 |
| 12/04/2009 |
23.75 |
23.82 |
23.08 |
23.50 |
19,886,556 |
+1.08% |
 |
| 12/03/2009 |
24.40 |
24.51 |
23.17 |
23.25 |
22,319,431 |
-4.83% |
 |
| 12/02/2009 |
24.40 |
24.49 |
24.05 |
24.43 |
10,026,199 |
+0.37% |
 |
| 12/01/2009 |
24.26 |
24.44 |
23.86 |
24.34 |
13,837,390 |
+0.87% |
 |
| 11/30/2009 |
23.37 |
24.19 |
23.37 |
24.13 |
16,130,645 |
+5.14% |
 |
| 11/27/2009 |
22.77 |
23.42 |
22.76 |
22.95 |
7,177,203 |
-2.63% |
 |
| 11/25/2009 |
23.76 |
23.79 |
23.39 |
23.57 |
5,557,838 |
-0.67% |
 |
| 11/24/2009 |
23.49 |
23.81 |
23.36 |
23.73 |
12,573,290 |
+0.76% |
 |
| 11/23/2009 |
23.52 |
23.65 |
23.37 |
23.55 |
9,774,281 |
+1.12% |
 |
| 11/20/2009 |
22.95 |
23.40 |
22.90 |
23.29 |
11,220,998 |
+0.69% |
 |
| 11/19/2009 |
23.44 |
23.44 |
23.03 |
23.13 |
10,935,957 |
-2.03% |
 |
| 11/18/2009 |
23.61 |
23.75 |
23.34 |
23.61 |
11,345,097 |
-0.13% |
 |
| 11/17/2009 |
23.36 |
23.68 |
23.04 |
23.64 |
12,861,289 |
+1.11% |
 |
| 11/16/2009 |
23.78 |
23.89 |
23.18 |
23.38 |
17,994,756 |
-0.43% |
 |
| 11/13/2009 |
23.99 |
24.09 |
23.30 |
23.48 |
14,748,381 |
-2.17% |
 |
| 11/12/2009 |
24.38 |
24.50 |
23.75 |
24.00 |
15,983,625 |
-1.64% |
 |
| 11/11/2009 |
24.59 |
24.93 |
24.22 |
24.40 |
13,184,451 |
+0.29% |
 |
| 11/10/2009 |
24.44 |
24.59 |
24.11 |
24.33 |
8,640,780 |
-0.73% |
 |
| 11/09/2009 |
23.92 |
24.53 |
23.71 |
24.51 |
11,651,286 |
+3.29% |
 |
| 11/06/2009 |
23.57 |
23.91 |
23.38 |
23.73 |
12,645,267 |
-1.04% |
 |
| 11/05/2009 |
23.38 |
24.04 |
23.05 |
23.98 |
15,348,127 |
+3.94% |
 |
| 11/04/2009 |
23.74 |
23.92 |
23.03 |
23.07 |
15,748,657 |
-1.91% |
 |
| 11/03/2009 |
23.63 |
23.90 |
23.23 |
23.52 |
14,855,470 |
-1.34% |
 |
| 11/02/2009 |
23.55 |
24.31 |
23.12 |
23.84 |
21,328,144 |
+2.67% |
 |
| 10/30/2009 |
24.02 |
24.05 |
23.07 |
23.22 |
23,733,604 |
-4.09% |
 |
| 10/29/2009 |
23.82 |
24.21 |
23.56 |
24.21 |
14,840,725 |
+2.89% |
 |
| 10/28/2009 |
24.19 |
24.40 |
23.44 |
23.53 |
16,314,038 |
-2.97% |
 |
| 10/27/2009 |
24.30 |
24.35 |
23.92 |
24.25 |
15,095,698 |
+0.41% |
 |
| 10/26/2009 |
24.30 |
24.59 |
23.92 |
24.15 |
20,704,938 |
-3.21% |
 |
| 10/23/2009 |
25.39 |
25.39 |
24.65 |
24.95 |
13,937,835 |
-1.58% |
 |
| 10/22/2009 |
24.51 |
25.43 |
24.32 |
25.35 |
18,858,423 |
+3.77% |
 |
| 10/21/2009 |
24.47 |
25.59 |
24.32 |
24.43 |
34,104,090 |
+2.65% |
 |
| 10/20/2009 |
23.79 |
23.89 |
23.25 |
23.80 |
18,530,116 |
-0.04% |
 |
| 10/19/2009 |
23.50 |
23.90 |
23.38 |
23.81 |
10,940,735 |
+1.71% |
 |
| 10/16/2009 |
23.53 |
23.58 |
23.23 |
23.41 |
13,848,655 |
-2.50% |
 |
| 10/15/2009 |
23.82 |
24.03 |
23.32 |
24.01 |
13,439,157 |
+0.29% |
 |
| 10/14/2009 |
23.33 |
23.99 |
23.17 |
23.94 |
19,895,217 |
+4.77% |
 |
| 10/13/2009 |
22.85 |
23.06 |
22.59 |
22.85 |
13,183,322 |
-0.74% |
 |
| 10/12/2009 |
22.92 |
23.04 |
22.75 |
23.02 |
9,167,681 |
+0.39% |
 |
| 10/09/2009 |
22.60 |
22.97 |
22.26 |
22.93 |
10,912,014 |
+1.46% |
 |
| 10/08/2009 |
22.26 |
22.82 |
22.18 |
22.60 |
14,630,750 |
+1.89% |
 |
| 10/07/2009 |
21.87 |
22.27 |
21.80 |
22.18 |
11,951,030 |
+0.64% |
 |
| 10/06/2009 |
21.75 |
22.18 |
21.66 |
22.04 |
14,328,816 |
+1.85% |
 |
| 10/05/2009 |
21.51 |
21.70 |
21.38 |
21.64 |
13,789,301 |
+1.93% |
 |
| 10/02/2009 |
20.85 |
21.62 |
20.76 |
21.23 |
20,210,854 |
+0.57% |
 |
| 10/01/2009 |
21.75 |
21.85 |
21.11 |
21.11 |
22,605,735 |
-3.43% |
 |
| 09/30/2009 |
21.83 |
22.00 |
21.61 |
21.86 |
17,759,447 |
+0.51% |
 |
| 09/29/2009 |
22.39 |
22.50 |
21.72 |
21.75 |
18,723,963 |
-2.16% |
 |
| 09/28/2009 |
22.11 |
22.26 |
21.90 |
22.23 |
14,077,521 |
+0.77% |
 |
| 09/25/2009 |
21.77 |
22.15 |
21.65 |
22.06 |
17,038,750 |
+0.73% |
 |
| 09/24/2009 |
22.20 |
22.25 |
21.84 |
21.90 |
19,008,195 |
-0.77% |
 |
| 09/23/2009 |
22.24 |
22.54 |
22.07 |
22.07 |
14,695,520 |
-1.21% |
 |
| 09/22/2009 |
22.59 |
22.65 |
21.98 |
22.34 |
17,819,576 |
-0.40% |
 |
| 09/21/2009 |
22.41 |
22.69 |
22.34 |
22.43 |
10,952,196 |
-1.45% |
 |
| 09/18/2009 |
22.57 |
22.84 |
22.27 |
22.76 |
17,842,633 |
+1.43% |
 |
| 09/17/2009 |
22.97 |
23.00 |
22.17 |
22.44 |
16,710,941 |
-1.67% |
 |
|
|
|
|
|
|
|
|
|