| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
21.08 |
21.40 |
20.74 |
21.22 |
2,755,807 |
 +2.66% |
 |
| 02/08/2010 |
20.70 |
21.06 |
20.31 |
20.67 |
1,705,420 |
 -0.24% |
|
| 02/05/2010 |
20.76 |
21.00 |
20.20 |
20.72 |
2,644,004 |
-0.05% |
|
| 02/04/2010 |
21.52 |
21.91 |
20.70 |
20.73 |
3,376,316 |
-3.85% |
|
| 02/03/2010 |
21.75 |
21.87 |
21.52 |
21.56 |
1,123,012 |
-1.60% |
|
| 02/02/2010 |
21.89 |
22.44 |
21.33 |
21.91 |
5,207,610 |
+0.74% |
|
| 02/01/2010 |
21.23 |
21.80 |
21.10 |
21.75 |
1,839,087 |
+3.62% |
|
| 01/29/2010 |
21.32 |
21.63 |
20.94 |
20.99 |
2,581,694 |
-0.76% |
|
| 01/28/2010 |
21.69 |
21.89 |
20.98 |
21.15 |
2,490,629 |
-1.58% |
|
| 01/27/2010 |
21.44 |
21.59 |
20.95 |
21.49 |
2,754,187 |
-0.23% |
|
| 01/26/2010 |
21.63 |
22.03 |
21.43 |
21.54 |
3,003,103 |
-1.15% |
|
| 01/25/2010 |
22.37 |
22.51 |
21.53 |
21.79 |
4,477,172 |
-2.11% |
|
| 01/22/2010 |
22.49 |
22.82 |
22.06 |
22.26 |
3,377,567 |
-1.07% |
|
| 01/21/2010 |
22.97 |
23.30 |
22.45 |
22.50 |
2,980,441 |
-2.22% |
|
| 01/20/2010 |
22.71 |
23.09 |
22.42 |
23.01 |
2,712,886 |
-0.04% |
|
| 01/19/2010 |
22.91 |
23.05 |
22.63 |
23.02 |
2,006,747 |
+0.52% |
|
| 01/15/2010 |
23.30 |
23.41 |
22.70 |
22.90 |
3,121,003 |
-1.51% |
|
| 01/14/2010 |
22.15 |
23.53 |
22.15 |
23.25 |
5,912,553 |
+4.78% |
|
| 01/13/2010 |
21.68 |
22.26 |
21.22 |
22.19 |
5,303,056 |
+8.56% |
|
| 01/12/2010 |
20.53 |
20.61 |
19.94 |
20.44 |
2,328,249 |
-1.21% |
|
| 01/11/2010 |
20.94 |
21.00 |
20.51 |
20.69 |
1,699,358 |
-0.81% |
|
| 01/08/2010 |
20.96 |
21.17 |
20.64 |
20.86 |
1,382,307 |
-1.00% |
|
| 01/07/2010 |
20.96 |
21.20 |
20.79 |
21.07 |
1,387,396 |
-0.14% |
|
| 01/06/2010 |
20.71 |
21.11 |
20.55 |
21.10 |
2,674,610 |
+1.88% |
|
| 01/05/2010 |
20.22 |
20.95 |
20.22 |
20.71 |
2,748,286 |
+2.12% |
|
| 01/04/2010 |
20.45 |
20.54 |
20.10 |
20.28 |
2,070,930 |
+0.55% |
|
| 12/31/2009 |
20.33 |
20.67 |
20.13 |
20.17 |
1,006,993 |
-1.13% |
|
| 12/30/2009 |
20.41 |
20.49 |
20.15 |
20.40 |
1,233,982 |
-0.87% |
|
| 12/29/2009 |
20.61 |
20.66 |
20.41 |
20.58 |
964,428 |
+0.49% |
|
| 12/28/2009 |
20.91 |
20.94 |
20.33 |
20.48 |
1,639,263 |
-1.68% |
|
| 12/24/2009 |
21.03 |
21.03 |
20.71 |
20.83 |
292,757 |
-0.62% |
|
| 12/23/2009 |
21.11 |
21.25 |
20.65 |
20.96 |
1,346,669 |
-0.10% |
|
| 12/22/2009 |
21.15 |
21.19 |
20.79 |
20.98 |
1,315,305 |
-0.43% |
|
| 12/21/2009 |
21.01 |
21.24 |
20.79 |
21.07 |
1,397,162 |
+0.86% |
|
| 12/18/2009 |
20.87 |
21.04 |
20.60 |
20.89 |
2,993,301 |
+0.58% |
|
| 12/17/2009 |
20.91 |
21.15 |
20.70 |
20.77 |
1,835,729 |
-2.03% |
|
| 12/16/2009 |
20.83 |
21.45 |
20.77 |
21.20 |
2,920,938 |
+2.86% |
|
| 12/15/2009 |
20.52 |
21.06 |
20.40 |
20.61 |
1,904,188 |
-0.24% |
|
| 12/14/2009 |
20.15 |
20.69 |
20.11 |
20.66 |
1,380,953 |
+3.20% |
|
| 12/11/2009 |
20.17 |
20.36 |
19.92 |
20.02 |
1,629,172 |
+0.05% |
|
| 12/10/2009 |
20.28 |
20.48 |
19.92 |
20.01 |
1,964,735 |
-0.94% |
|
| 12/09/2009 |
20.34 |
20.45 |
19.79 |
20.20 |
3,057,588 |
-0.49% |
|
| 12/08/2009 |
20.27 |
20.51 |
20.13 |
20.30 |
2,884,329 |
-0.93% |
|
| 12/07/2009 |
20.44 |
20.69 |
20.14 |
20.49 |
3,466,093 |
-0.29% |
|
| 12/04/2009 |
19.49 |
20.70 |
19.43 |
20.55 |
6,085,740 |
+6.64% |
|
| 12/03/2009 |
19.08 |
19.64 |
19.02 |
19.27 |
2,473,188 |
+1.58% |
|
| 12/02/2009 |
19.10 |
19.18 |
18.64 |
18.97 |
2,539,839 |
+0.11% |
|
| 12/01/2009 |
18.93 |
19.07 |
18.46 |
18.95 |
2,409,019 |
+2.05% |
|
| 11/30/2009 |
18.52 |
18.80 |
18.42 |
18.57 |
2,477,963 |
+0.05% |
|
| 11/27/2009 |
18.40 |
18.88 |
18.05 |
18.56 |
943,411 |
-2.32% |
|
| 11/25/2009 |
18.79 |
19.15 |
18.73 |
19.00 |
1,329,250 |
+0.90% |
|
| 11/24/2009 |
19.02 |
19.06 |
18.61 |
18.83 |
1,932,871 |
-1.21% |
|
| 11/23/2009 |
19.25 |
19.52 |
18.96 |
19.06 |
1,568,885 |
+0.37% |
|
| 11/20/2009 |
18.87 |
19.22 |
18.62 |
18.99 |
1,767,259 |
-0.52% |
|
| 11/19/2009 |
19.44 |
19.46 |
18.80 |
19.09 |
2,296,991 |
-2.40% |
|
| 11/18/2009 |
19.55 |
19.79 |
19.43 |
19.56 |
2,961,478 |
-0.71% |
|
| 11/17/2009 |
19.43 |
19.76 |
19.18 |
19.70 |
2,386,083 |
+0.87% |
|
| 11/16/2009 |
19.18 |
19.98 |
19.14 |
19.53 |
3,345,517 |
+3.12% |
|
| 11/13/2009 |
18.84 |
19.21 |
18.77 |
18.94 |
2,926,374 |
+0.69% |
|
| 11/12/2009 |
19.22 |
19.35 |
18.68 |
18.81 |
2,628,600 |
-2.29% |
|
| 11/11/2009 |
18.88 |
19.35 |
18.79 |
19.25 |
3,590,065 |
+3.16% |
|
| 11/10/2009 |
18.59 |
18.79 |
18.11 |
18.66 |
3,164,729 |
+0.27% |
|
| 11/09/2009 |
18.10 |
18.74 |
18.06 |
18.61 |
3,089,380 |
+3.73% |
|
| 11/06/2009 |
17.72 |
18.06 |
17.58 |
17.94 |
3,654,392 |
+0.84% |
|
| 11/05/2009 |
17.33 |
17.82 |
17.20 |
17.79 |
2,482,687 |
+4.22% |
|
| 11/04/2009 |
17.53 |
17.87 |
17.00 |
17.07 |
3,883,799 |
-1.84% |
|
| 11/03/2009 |
16.59 |
17.48 |
16.40 |
17.39 |
4,818,896 |
+2.84% |
|
| 11/02/2009 |
17.11 |
17.50 |
16.40 |
16.91 |
3,170,339 |
-0.82% |
|
| 10/30/2009 |
17.85 |
17.93 |
16.88 |
17.05 |
4,719,959 |
-4.48% |
|
| 10/29/2009 |
17.11 |
17.95 |
17.11 |
17.85 |
4,731,026 |
+7.59% |
|
| 10/28/2009 |
17.28 |
17.62 |
16.39 |
16.59 |
6,289,696 |
-0.60% |
|
| 10/27/2009 |
17.20 |
17.27 |
16.47 |
16.69 |
4,792,592 |
-2.80% |
|
| 10/26/2009 |
17.22 |
17.64 |
16.95 |
17.17 |
5,348,156 |
-0.17% |
|
| 10/23/2009 |
17.90 |
17.91 |
17.18 |
17.20 |
2,006,260 |
-2.77% |
|
| 10/22/2009 |
17.32 |
17.79 |
16.86 |
17.69 |
1,957,915 |
+2.25% |
|
| 10/21/2009 |
17.66 |
18.16 |
17.26 |
17.30 |
2,021,124 |
-2.20% |
|
| 10/20/2009 |
18.10 |
18.25 |
17.47 |
17.69 |
4,212,893 |
-2.43% |
|
| 10/19/2009 |
17.99 |
18.24 |
17.67 |
18.13 |
2,418,306 |
+1.51% |
|
| 10/16/2009 |
18.01 |
18.07 |
17.64 |
17.86 |
2,942,865 |
-2.14% |
|
| 10/15/2009 |
18.14 |
18.26 |
17.77 |
18.25 |
2,038,390 |
-0.16% |
|
| 10/14/2009 |
18.14 |
18.43 |
18.02 |
18.28 |
3,898,431 |
+2.47% |
|
| 10/13/2009 |
18.03 |
18.09 |
17.71 |
17.84 |
1,836,977 |
-1.16% |
|
| 10/12/2009 |
17.99 |
18.34 |
17.92 |
18.05 |
1,792,637 |
+0.73% |
|
| 10/09/2009 |
18.08 |
18.08 |
17.64 |
17.92 |
2,035,059 |
-0.11% |
|
| 10/08/2009 |
17.55 |
18.13 |
17.41 |
17.94 |
5,149,034 |
+2.69% |
|
| 10/07/2009 |
17.25 |
17.95 |
17.10 |
17.47 |
7,463,426 |
+7.44% |
|
| 10/06/2009 |
16.00 |
16.53 |
15.88 |
16.26 |
3,802,515 |
+1.88% |
|
| 10/05/2009 |
15.66 |
16.00 |
15.51 |
15.96 |
3,034,862 |
+3.30% |
|
| 10/02/2009 |
15.41 |
15.75 |
15.06 |
15.45 |
4,865,322 |
-0.77% |
|
| 10/01/2009 |
16.18 |
16.28 |
15.50 |
15.57 |
5,005,799 |
-4.60% |
|
| 09/30/2009 |
16.27 |
16.64 |
15.83 |
16.32 |
4,893,927 |
+0.68% |
|
| 09/29/2009 |
15.24 |
16.26 |
15.24 |
16.21 |
5,094,177 |
+6.36% |
|
| 09/28/2009 |
14.70 |
15.25 |
14.66 |
15.24 |
1,906,585 |
+3.04% |
|
| 09/25/2009 |
15.14 |
15.25 |
14.71 |
14.79 |
2,952,709 |
-2.25% |
|
| 09/24/2009 |
15.82 |
15.97 |
15.03 |
15.13 |
3,852,966 |
-4.06% |
|
| 09/23/2009 |
16.09 |
16.38 |
15.75 |
15.77 |
2,309,958 |
-1.81% |
|
| 09/22/2009 |
15.85 |
16.14 |
15.76 |
16.06 |
2,830,114 |
+2.62% |
|
| 09/21/2009 |
15.68 |
15.87 |
15.45 |
15.65 |
1,654,666 |
-1.39% |
|
| 09/18/2009 |
15.87 |
16.05 |
15.62 |
15.87 |
2,620,095 |
+0.76% |
|
| 09/17/2009 |
15.98 |
16.25 |
15.51 |
15.75 |
3,444,668 |
-1.62% |
|
|
|
|
|
|
|
|
|
|
