| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
14.26 |
14.54 |
13.85 |
14.30 |
3,156,749 |
 +4.23% |
 |
| 02/08/2010 |
13.49 |
14.30 |
13.16 |
13.72 |
2,695,229 |
+4.18% |
|
| 02/05/2010 |
12.98 |
13.38 |
12.72 |
13.17 |
3,419,798 |
+1.31% |
|
| 02/04/2010 |
13.85 |
13.89 |
12.96 |
13.00 |
3,897,280 |
 -7.93% |
|
| 02/03/2010 |
14.53 |
15.04 |
14.03 |
14.12 |
4,083,465 |
-8.73% |
|
| 02/02/2010 |
15.50 |
16.25 |
15.25 |
15.47 |
3,144,410 |
-0.32% |
|
| 02/01/2010 |
14.94 |
15.52 |
14.83 |
15.52 |
1,471,219 |
+7.26% |
|
| 01/29/2010 |
15.55 |
15.80 |
14.37 |
14.47 |
2,249,835 |
-4.36% |
|
| 01/28/2010 |
16.15 |
16.55 |
15.08 |
15.13 |
2,372,893 |
-5.14% |
 |
| 01/27/2010 |
15.98 |
16.25 |
15.25 |
15.95 |
1,550,806 |
-0.19% |
|
| 01/26/2010 |
16.86 |
16.86 |
15.90 |
15.98 |
2,638,869 |
-5.83% |
|
| 01/25/2010 |
16.49 |
17.00 |
16.36 |
16.97 |
1,037,936 |
+4.50% |
|
| 01/22/2010 |
16.75 |
17.31 |
16.11 |
16.24 |
1,504,034 |
-3.33% |
|
| 01/21/2010 |
17.26 |
17.67 |
16.77 |
16.80 |
1,454,361 |
-2.83% |
|
| 01/20/2010 |
17.35 |
17.98 |
17.21 |
17.29 |
1,016,145 |
-2.10% |
|
| 01/19/2010 |
17.26 |
17.73 |
17.05 |
17.66 |
1,331,294 |
+0.91% |
|
| 01/15/2010 |
18.21 |
18.21 |
17.48 |
17.50 |
1,313,308 |
-3.85% |
|
| 01/14/2010 |
18.30 |
18.70 |
18.05 |
18.20 |
887,360 |
-0.98% |
|
| 01/13/2010 |
18.15 |
18.50 |
17.65 |
18.38 |
1,329,533 |
+1.38% |
|
| 01/12/2010 |
18.43 |
18.69 |
17.92 |
18.13 |
1,775,234 |
-4.48% |
|
| 01/11/2010 |
20.46 |
20.50 |
18.71 |
18.98 |
3,013,903 |
-6.09% |
|
| 01/08/2010 |
20.06 |
20.49 |
19.85 |
20.21 |
1,563,974 |
-0.20% |
|
| 01/07/2010 |
20.20 |
20.38 |
19.80 |
20.25 |
1,692,807 |
-0.49% |
|
| 01/06/2010 |
19.99 |
20.57 |
19.96 |
20.35 |
1,276,415 |
+2.16% |
|
| 01/05/2010 |
19.40 |
20.28 |
19.38 |
19.92 |
1,407,556 |
+2.63% |
|
| 01/04/2010 |
18.95 |
19.44 |
18.84 |
19.41 |
1,356,581 |
+6.18% |
|
| 12/31/2009 |
18.84 |
19.20 |
18.24 |
18.28 |
750,289 |
-2.56% |
|
| 12/30/2009 |
19.05 |
19.05 |
18.41 |
18.76 |
840,267 |
-2.55% |
|
| 12/29/2009 |
19.43 |
19.69 |
19.06 |
19.25 |
506,979 |
-0.88% |
|
| 12/28/2009 |
19.80 |
19.95 |
19.23 |
19.42 |
690,830 |
-1.07% |
|
| 12/24/2009 |
19.41 |
19.90 |
19.38 |
19.63 |
565,067 |
+1.39% |
|
| 12/23/2009 |
18.94 |
19.39 |
18.89 |
19.36 |
1,144,365 |
+2.81% |
|
| 12/22/2009 |
18.75 |
18.97 |
18.60 |
18.83 |
748,105 |
-0.05% |
|
| 12/21/2009 |
18.87 |
19.16 |
18.66 |
18.84 |
1,347,454 |
+0.53% |
|
| 12/18/2009 |
18.49 |
19.36 |
18.41 |
18.74 |
2,416,216 |
+2.40% |
|
| 12/17/2009 |
18.00 |
18.44 |
17.64 |
18.30 |
1,840,448 |
+1.16% |
|
| 12/16/2009 |
17.87 |
18.14 |
17.64 |
18.09 |
2,040,686 |
+2.78% |
|
| 12/15/2009 |
17.09 |
17.87 |
16.99 |
17.60 |
2,418,538 |
+2.50% |
|
| 12/14/2009 |
16.60 |
17.17 |
16.50 |
17.17 |
2,119,744 |
+6.25% |
|
| 12/11/2009 |
16.22 |
16.35 |
15.89 |
16.16 |
1,507,229 |
+0.87% |
|
| 12/10/2009 |
15.82 |
16.35 |
15.69 |
16.02 |
2,088,418 |
+2.30% |
|
| 12/09/2009 |
15.94 |
16.00 |
15.23 |
15.66 |
1,800,013 |
+0.58% |
|
| 12/08/2009 |
16.38 |
16.57 |
15.53 |
15.57 |
3,422,790 |
-6.20% |
|
| 12/07/2009 |
16.35 |
16.86 |
16.20 |
16.60 |
1,677,870 |
+1.10% |
|
| 12/04/2009 |
16.58 |
17.00 |
16.00 |
16.42 |
2,249,352 |
+2.95% |
|
| 12/03/2009 |
16.28 |
16.64 |
15.91 |
15.95 |
1,670,583 |
-0.99% |
|
| 12/02/2009 |
16.35 |
16.66 |
16.00 |
16.11 |
1,601,576 |
-1.41% |
|
| 12/01/2009 |
16.44 |
16.70 |
16.15 |
16.34 |
2,097,636 |
+2.45% |
|
| 11/30/2009 |
15.56 |
16.36 |
15.55 |
15.95 |
2,448,496 |
+2.84% |
|
| 11/27/2009 |
15.43 |
15.69 |
15.00 |
15.51 |
873,060 |
-4.38% |
|
| 11/25/2009 |
15.22 |
16.31 |
15.15 |
16.22 |
2,243,784 |
+6.22% |
|
| 11/24/2009 |
15.55 |
15.56 |
14.40 |
15.27 |
3,579,291 |
-1.04% |
|
| 11/23/2009 |
16.47 |
16.85 |
15.25 |
15.43 |
2,924,836 |
-3.14% |
|
| 11/20/2009 |
16.06 |
16.20 |
15.62 |
15.93 |
1,823,918 |
-2.39% |
|
| 11/19/2009 |
16.57 |
16.81 |
16.05 |
16.32 |
1,915,054 |
-3.26% |
|
| 11/18/2009 |
17.29 |
17.34 |
16.65 |
16.87 |
1,217,202 |
-0.94% |
|
| 11/17/2009 |
17.00 |
17.19 |
16.75 |
17.03 |
1,300,275 |
-1.56% |
|
| 11/16/2009 |
16.84 |
17.35 |
16.68 |
17.30 |
1,693,307 |
+4.59% |
|
| 11/13/2009 |
16.80 |
16.92 |
16.20 |
16.54 |
1,703,285 |
-2.07% |
|
| 11/12/2009 |
17.28 |
17.48 |
16.72 |
16.89 |
1,677,212 |
-3.54% |
|
| 11/11/2009 |
18.26 |
18.32 |
17.40 |
17.51 |
1,728,649 |
-1.35% |
|
| 11/10/2009 |
17.96 |
18.31 |
17.37 |
17.75 |
1,536,994 |
-1.66% |
|
| 11/09/2009 |
17.30 |
18.41 |
17.30 |
18.05 |
2,503,667 |
+6.74% |
|
| 11/06/2009 |
17.17 |
17.29 |
16.52 |
16.91 |
2,185,689 |
-3.15% |
|
| 11/05/2009 |
16.75 |
18.06 |
16.75 |
17.46 |
3,032,170 |
-3.59% |
|
| 11/04/2009 |
18.39 |
19.10 |
17.84 |
18.11 |
2,617,561 |
+0.22% |
|
| 11/03/2009 |
16.51 |
18.09 |
16.31 |
18.07 |
2,185,211 |
+6.29% |
|
| 11/02/2009 |
17.59 |
18.07 |
16.35 |
17.00 |
2,872,575 |
-1.79% |
|
| 10/30/2009 |
18.86 |
18.86 |
17.02 |
17.31 |
2,961,280 |
-8.80% |
|
| 10/29/2009 |
17.49 |
19.13 |
17.49 |
18.98 |
3,359,991 |
+10.41% |
|
| 10/28/2009 |
18.76 |
18.76 |
17.14 |
17.19 |
2,907,096 |
-8.95% |
|
| 10/27/2009 |
19.30 |
19.69 |
18.35 |
18.88 |
3,073,064 |
-2.13% |
|
| 10/26/2009 |
20.52 |
21.30 |
19.11 |
19.29 |
3,696,224 |
-5.79% |
|
| 10/23/2009 |
21.48 |
21.67 |
20.35 |
20.48 |
2,283,366 |
-2.22% |
|
| 10/22/2009 |
20.62 |
20.98 |
20.10 |
20.94 |
2,229,962 |
+0.87% |
|
| 10/21/2009 |
20.88 |
21.85 |
20.62 |
20.76 |
2,578,859 |
-1.94% |
|
| 10/20/2009 |
21.73 |
21.87 |
20.70 |
21.17 |
1,721,334 |
-1.90% |
|
| 10/19/2009 |
20.85 |
21.63 |
20.80 |
21.58 |
2,062,243 |
+3.90% |
|
| 10/16/2009 |
21.06 |
21.18 |
20.50 |
20.77 |
2,065,160 |
-1.89% |
|
| 10/15/2009 |
20.06 |
21.24 |
19.91 |
21.17 |
2,930,959 |
+4.80% |
|
| 10/14/2009 |
20.25 |
20.38 |
20.01 |
20.20 |
2,053,097 |
+2.18% |
|
| 10/13/2009 |
20.28 |
20.28 |
19.16 |
19.77 |
2,174,173 |
-0.65% |
|
| 10/12/2009 |
19.56 |
20.46 |
19.51 |
19.90 |
2,801,125 |
+3.75% |
|
| 10/09/2009 |
18.91 |
19.37 |
18.79 |
19.18 |
1,712,393 |
+0.84% |
|
| 10/08/2009 |
18.68 |
19.42 |
18.51 |
19.02 |
3,118,616 |
+3.99% |
|
| 10/07/2009 |
18.44 |
18.88 |
18.08 |
18.29 |
1,900,103 |
-0.49% |
|
| 10/06/2009 |
18.52 |
18.95 |
17.94 |
18.38 |
4,091,903 |
+3.78% |
|
| 10/05/2009 |
16.50 |
17.83 |
16.48 |
17.71 |
4,117,501 |
+7.66% |
|
| 10/02/2009 |
16.00 |
16.71 |
15.39 |
16.45 |
3,446,972 |
-0.32% |
|
| 10/01/2009 |
17.73 |
17.91 |
16.47 |
16.50 |
3,235,923 |
-7.75% |
|
| 09/30/2009 |
18.35 |
18.38 |
17.46 |
17.89 |
2,513,001 |
-1.49% |
|
| 09/29/2009 |
18.41 |
18.47 |
17.83 |
18.16 |
2,567,151 |
-0.93% |
|
| 09/28/2009 |
17.80 |
18.42 |
17.53 |
18.33 |
2,609,847 |
+2.92% |
|
| 09/25/2009 |
17.00 |
18.22 |
16.73 |
17.81 |
4,770,525 |
+2.36% |
|
| 09/24/2009 |
18.24 |
18.30 |
17.28 |
17.40 |
10,787,116 |
-6.50% |
|
| 09/23/2009 |
20.15 |
21.67 |
18.57 |
18.61 |
9,225,029 |
-16.02% |
|
| 09/22/2009 |
21.36 |
22.99 |
20.89 |
22.16 |
3,819,141 |
+7.05% |
|
| 09/21/2009 |
19.34 |
20.97 |
19.04 |
20.70 |
2,266,020 |
+3.24% |
|
| 09/18/2009 |
19.71 |
20.40 |
19.44 |
20.05 |
2,856,183 |
+1.31% |
|
| 09/17/2009 |
20.46 |
20.47 |
18.47 |
19.79 |
5,498,298 |
-3.51% |
|
|
|
|
|
|
|
|
|
|
