| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
18.84 |
19.31 |
18.29 |
18.79 |
18,656,876 |
 -3.79% |
 |
| 02/08/2010 |
19.10 |
19.55 |
18.75 |
19.53 |
12,005,974 |
 +2.47% |
|
| 02/05/2010 |
17.58 |
20.28 |
17.58 |
19.06 |
21,762,303 |
-0.84% |
|
| 02/04/2010 |
18.01 |
19.24 |
18.00 |
19.22 |
16,596,856 |
+9.34% |
|
| 02/03/2010 |
17.56 |
17.73 |
17.31 |
17.58 |
7,272,949 |
+1.49% |
|
| 02/02/2010 |
17.88 |
18.08 |
17.22 |
17.32 |
10,087,817 |
-3.88% |
|
| 02/01/2010 |
18.28 |
18.53 |
18.00 |
18.02 |
9,028,363 |
-4.61% |
|
| 01/29/2010 |
18.03 |
18.97 |
17.65 |
18.89 |
13,848,350 |
+3.39% |
|
| 01/28/2010 |
17.44 |
18.58 |
17.44 |
18.27 |
10,084,745 |
+3.57% |
|
| 01/27/2010 |
17.94 |
18.37 |
17.53 |
17.64 |
9,234,443 |
-1.45% |
|
| 01/26/2010 |
17.85 |
18.00 |
17.32 |
17.90 |
7,876,368 |
+1.47% |
|
| 01/25/2010 |
17.42 |
17.84 |
17.35 |
17.64 |
9,517,228 |
-1.45% |
|
| 01/22/2010 |
17.02 |
17.97 |
16.84 |
17.90 |
11,212,372 |
+6.61% |
|
| 01/21/2010 |
15.93 |
16.85 |
15.75 |
16.79 |
9,247,927 |
+5.53% |
|
| 01/20/2010 |
15.79 |
16.29 |
15.78 |
15.91 |
5,759,708 |
+2.78% |
|
| 01/19/2010 |
16.08 |
16.10 |
15.45 |
15.48 |
5,921,647 |
-3.55% |
|
| 01/15/2010 |
15.62 |
16.23 |
15.57 |
16.05 |
5,345,348 |
+3.28% |
|
| 01/14/2010 |
15.71 |
15.73 |
15.47 |
15.54 |
3,626,314 |
-0.70% |
|
| 01/13/2010 |
15.94 |
16.21 |
15.53 |
15.65 |
6,675,111 |
-2.61% |
|
| 01/12/2010 |
15.94 |
16.25 |
15.85 |
16.07 |
5,585,687 |
+2.88% |
|
| 01/11/2010 |
15.47 |
15.81 |
15.44 |
15.62 |
3,144,169 |
-0.32% |
|
| 01/08/2010 |
16.01 |
16.08 |
15.66 |
15.67 |
4,002,840 |
-1.07% |
|
| 01/07/2010 |
16.13 |
16.28 |
15.80 |
15.84 |
6,643,600 |
-1.25% |
|
| 01/06/2010 |
16.16 |
16.18 |
15.94 |
16.04 |
4,383,917 |
-0.43% |
|
| 01/05/2010 |
16.29 |
16.48 |
16.09 |
16.11 |
4,479,188 |
-0.92% |
|
| 01/04/2010 |
16.69 |
16.69 |
16.23 |
16.26 |
5,360,128 |
-4.96% |
|
| 12/31/2009 |
16.51 |
17.12 |
16.51 |
17.11 |
2,503,749 |
+2.81% |
|
| 12/30/2009 |
16.77 |
16.79 |
16.58 |
16.64 |
2,746,589 |
+0.18% |
|
| 12/29/2009 |
16.37 |
16.61 |
16.37 |
16.61 |
1,889,446 |
+0.48% |
|
| 12/28/2009 |
16.43 |
16.71 |
16.40 |
16.53 |
2,357,716 |
-0.30% |
|
| 12/24/2009 |
16.77 |
16.77 |
16.57 |
16.58 |
1,841,547 |
-1.60% |
|
| 12/23/2009 |
16.89 |
17.09 |
16.80 |
16.85 |
2,916,636 |
-0.94% |
|
| 12/22/2009 |
17.09 |
17.15 |
16.91 |
17.01 |
3,981,392 |
-1.22% |
|
| 12/21/2009 |
17.49 |
17.50 |
17.05 |
17.22 |
5,295,117 |
-3.04% |
|
| 12/18/2009 |
17.78 |
18.23 |
17.73 |
17.76 |
5,274,318 |
-1.72% |
|
| 12/17/2009 |
17.86 |
18.13 |
17.73 |
18.07 |
6,272,740 |
+3.61% |
|
| 12/16/2009 |
17.35 |
17.57 |
17.19 |
17.44 |
4,608,863 |
-0.74% |
|
| 12/15/2009 |
17.55 |
17.73 |
17.33 |
17.57 |
4,422,652 |
+1.27% |
|
| 12/14/2009 |
17.38 |
17.63 |
17.32 |
17.35 |
4,379,773 |
-2.20% |
|
| 12/11/2009 |
17.78 |
18.01 |
17.65 |
17.74 |
5,756,138 |
-1.44% |
|
| 12/10/2009 |
17.98 |
18.10 |
17.78 |
18.00 |
7,144,612 |
-1.85% |
|
| 12/09/2009 |
18.53 |
18.84 |
18.25 |
18.34 |
10,001,521 |
-0.97% |
|
| 12/08/2009 |
18.32 |
18.71 |
18.21 |
18.52 |
10,671,986 |
+3.18% |
|
| 12/07/2009 |
17.93 |
18.11 |
17.61 |
17.95 |
9,106,219 |
+0.45% |
|
| 12/04/2009 |
17.45 |
18.37 |
17.20 |
17.87 |
14,755,703 |
-1.81% |
|
| 12/03/2009 |
17.61 |
18.25 |
17.34 |
18.20 |
10,468,373 |
+2.54% |
|
| 12/02/2009 |
17.78 |
17.95 |
17.43 |
17.75 |
8,257,800 |
-0.50% |
|
| 12/01/2009 |
17.97 |
18.10 |
17.63 |
17.84 |
8,864,101 |
-3.52% |
|
| 11/30/2009 |
18.69 |
19.00 |
18.43 |
18.49 |
10,180,720 |
-1.07% |
|
| 11/27/2009 |
19.26 |
19.33 |
18.34 |
18.69 |
7,015,404 |
+4.82% |
|
| 11/25/2009 |
17.94 |
18.12 |
17.77 |
17.83 |
4,718,841 |
-1.27% |
|
| 11/24/2009 |
18.03 |
18.48 |
17.98 |
18.06 |
8,924,442 |
-0.11% |
|
| 11/23/2009 |
18.09 |
18.23 |
17.69 |
18.08 |
8,697,693 |
-3.62% |
|
| 11/20/2009 |
18.90 |
19.03 |
18.64 |
18.76 |
8,218,974 |
+0.86% |
|
| 11/19/2009 |
18.24 |
18.92 |
18.22 |
18.60 |
10,157,149 |
+4.20% |
|
| 11/18/2009 |
17.88 |
18.18 |
17.77 |
17.85 |
7,654,284 |
-0.11% |
|
| 11/17/2009 |
18.03 |
18.22 |
17.80 |
17.87 |
8,620,218 |
-0.06% |
|
| 11/16/2009 |
18.30 |
18.35 |
17.65 |
17.88 |
10,842,545 |
-4.28% |
|
| 11/13/2009 |
18.89 |
19.19 |
18.48 |
18.68 |
10,747,834 |
-1.84% |
|
| 11/12/2009 |
18.56 |
19.18 |
18.24 |
19.03 |
11,731,245 |
+3.14% |
|
| 11/11/2009 |
18.33 |
18.72 |
18.10 |
18.45 |
10,113,598 |
-1.49% |
|
| 11/10/2009 |
18.84 |
19.05 |
18.57 |
18.73 |
10,597,858 |
-0.11% |
|
| 11/09/2009 |
19.63 |
19.69 |
18.75 |
18.75 |
10,265,364 |
-6.86% |
|
| 11/06/2009 |
20.67 |
20.75 |
19.97 |
20.13 |
9,919,836 |
-6.63% |
|
| 11/05/2009 |
21.07 |
21.56 |
20.27 |
21.56 |
10,837,409 |
+0.05% |
|
| 11/04/2009 |
21.10 |
21.67 |
20.63 |
21.55 |
12,579,123 |
-0.32% |
|
| 11/03/2009 |
22.32 |
22.44 |
21.56 |
21.62 |
13,410,656 |
-1.41% |
|
| 11/02/2009 |
22.08 |
22.76 |
21.22 |
21.93 |
16,639,316 |
-1.57% |
|
| 10/30/2009 |
20.76 |
22.47 |
20.62 |
22.28 |
19,095,545 |
+8.10% |
|
| 10/29/2009 |
21.55 |
21.66 |
20.50 |
20.61 |
11,662,183 |
-6.53% |
|
| 10/28/2009 |
20.96 |
22.08 |
20.77 |
22.05 |
14,805,853 |
+6.27% |
|
| 10/27/2009 |
20.38 |
20.91 |
20.17 |
20.75 |
13,400,754 |
+1.47% |
|
| 10/26/2009 |
19.75 |
20.61 |
19.10 |
20.45 |
15,446,401 |
+3.42% |
|
| 10/23/2009 |
18.92 |
20.00 |
18.90 |
19.77 |
14,750,412 |
+3.42% |
|
| 10/22/2009 |
19.76 |
20.14 |
18.95 |
19.12 |
14,340,350 |
-0.42% |
|
| 10/21/2009 |
19.31 |
19.75 |
18.61 |
19.20 |
12,695,859 |
+0.16% |
|
| 10/20/2009 |
18.73 |
19.47 |
18.73 |
19.17 |
10,816,994 |
+1.65% |
|
| 10/19/2009 |
19.27 |
19.45 |
18.70 |
18.86 |
8,750,130 |
-2.49% |
|
| 10/16/2009 |
19.38 |
19.72 |
19.18 |
19.34 |
10,215,600 |
+2.11% |
|
| 10/15/2009 |
19.42 |
19.46 |
18.93 |
18.94 |
8,930,941 |
-1.15% |
|
| 10/14/2009 |
19.45 |
19.74 |
19.08 |
19.16 |
9,827,495 |
-5.01% |
|
| 10/13/2009 |
20.25 |
20.59 |
20.08 |
20.17 |
8,323,115 |
+0.60% |
|
| 10/12/2009 |
20.00 |
20.30 |
19.79 |
20.05 |
5,278,654 |
-1.28% |
|
| 10/09/2009 |
20.69 |
20.84 |
20.31 |
20.31 |
6,227,658 |
-1.98% |
|
| 10/08/2009 |
20.66 |
20.99 |
20.35 |
20.72 |
9,568,534 |
-2.26% |
|
| 10/07/2009 |
21.53 |
21.66 |
21.17 |
21.20 |
8,756,306 |
-1.03% |
|
| 10/06/2009 |
21.86 |
21.91 |
21.00 |
21.42 |
11,639,836 |
-3.95% |
|
| 10/05/2009 |
23.12 |
23.35 |
22.17 |
22.30 |
8,426,416 |
-3.34% |
|
| 10/02/2009 |
23.75 |
23.80 |
23.00 |
23.07 |
12,633,230 |
-0.01% |
|
| 10/01/2009 |
21.61 |
23.12 |
21.59 |
23.07 |
13,945,666 |
+7.76% |
|
| 09/30/2009 |
21.01 |
22.04 |
20.94 |
21.41 |
13,236,795 |
+1.09% |
|
| 09/29/2009 |
20.95 |
21.36 |
20.63 |
21.18 |
9,126,212 |
+0.38% |
|
| 09/28/2009 |
22.00 |
22.04 |
20.93 |
21.10 |
7,003,058 |
-5.25% |
|
| 09/25/2009 |
22.11 |
22.50 |
21.73 |
22.27 |
11,634,874 |
+1.64% |
|
| 09/24/2009 |
21.02 |
22.20 |
20.92 |
21.91 |
13,761,950 |
+3.59% |
|
| 09/23/2009 |
20.48 |
21.26 |
20.10 |
21.15 |
13,465,224 |
+2.67% |
|
| 09/22/2009 |
20.61 |
20.93 |
20.45 |
20.60 |
7,866,126 |
-2.09% |
|
| 09/21/2009 |
21.33 |
22.06 |
20.87 |
21.04 |
9,228,277 |
+0.77% |
|
| 09/18/2009 |
20.65 |
21.08 |
20.60 |
20.88 |
11,220,360 |
-0.19% |
|
| 09/17/2009 |
20.85 |
21.25 |
20.33 |
20.92 |
15,287,894 |
+0.72% |
|
|
|
|
|
|
|
|
|
|
