| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
17.79 |
19.30 |
17.70 |
19.16 |
10,526,248 |
 +10.37% |
 |
| 02/08/2010 |
17.43 |
18.10 |
17.21 |
17.36 |
4,246,556 |
 -0.12% |
|
| 02/05/2010 |
17.17 |
17.65 |
16.82 |
17.38 |
7,355,873 |
+0.75% |
|
| 02/04/2010 |
18.17 |
18.23 |
17.17 |
17.25 |
9,251,315 |
-9.16% |
|
| 02/03/2010 |
19.66 |
19.74 |
18.86 |
18.99 |
3,789,145 |
-3.75% |
|
| 02/02/2010 |
19.77 |
19.97 |
19.43 |
19.73 |
6,397,219 |
+2.28% |
|
| 02/01/2010 |
18.57 |
19.35 |
18.50 |
19.29 |
4,786,591 |
+4.89% |
|
| 01/29/2010 |
19.15 |
19.52 |
18.30 |
18.39 |
7,361,297 |
-3.62% |
|
| 01/28/2010 |
19.47 |
19.70 |
18.72 |
19.08 |
6,047,580 |
-1.75% |
|
| 01/27/2010 |
19.39 |
19.64 |
18.61 |
19.42 |
8,765,463 |
+0.88% |
|
| 01/26/2010 |
19.75 |
20.12 |
19.18 |
19.25 |
8,077,450 |
-3.61% |
|
| 01/25/2010 |
20.17 |
20.53 |
19.58 |
19.97 |
7,033,427 |
+1.73% |
|
| 01/22/2010 |
20.10 |
20.47 |
19.04 |
19.63 |
9,329,348 |
-2.58% |
|
| 01/21/2010 |
20.92 |
21.58 |
19.79 |
20.15 |
11,856,987 |
-2.28% |
|
| 01/20/2010 |
20.26 |
20.92 |
19.90 |
20.62 |
5,786,283 |
+0.93% |
|
| 01/19/2010 |
20.49 |
21.25 |
20.23 |
20.43 |
6,598,547 |
-0.49% |
|
| 01/15/2010 |
20.82 |
21.19 |
20.05 |
20.53 |
5,938,488 |
-1.49% |
|
| 01/14/2010 |
20.31 |
20.94 |
20.28 |
20.84 |
4,855,626 |
+1.96% |
|
| 01/13/2010 |
19.72 |
20.60 |
19.37 |
20.44 |
6,993,379 |
+3.44% |
|
| 01/12/2010 |
19.70 |
20.33 |
19.52 |
19.76 |
5,209,354 |
-1.35% |
|
| 01/11/2010 |
20.08 |
20.44 |
19.61 |
20.03 |
5,983,772 |
-0.84% |
|
| 01/08/2010 |
20.73 |
20.99 |
19.91 |
20.20 |
6,327,578 |
-2.27% |
|
| 01/07/2010 |
19.92 |
20.97 |
19.80 |
20.67 |
7,400,918 |
+3.97% |
|
| 01/06/2010 |
20.48 |
20.60 |
19.75 |
19.88 |
9,730,190 |
-3.59% |
|
| 01/05/2010 |
18.59 |
20.69 |
18.42 |
20.62 |
16,921,794 |
+13.67% |
|
| 01/04/2010 |
17.92 |
18.20 |
17.33 |
18.14 |
5,652,595 |
+1.23% |
|
| 12/31/2009 |
17.91 |
18.18 |
17.73 |
17.92 |
4,178,433 |
-0.17% |
|
| 12/30/2009 |
17.37 |
17.95 |
17.12 |
17.95 |
5,172,550 |
+1.93% |
|
| 12/29/2009 |
17.99 |
18.05 |
17.33 |
17.61 |
4,532,715 |
-1.73% |
|
| 12/28/2009 |
18.13 |
18.42 |
17.59 |
17.92 |
4,591,608 |
-3.14% |
|
| 12/24/2009 |
18.41 |
18.75 |
18.24 |
18.50 |
1,253,332 |
-0.32% |
|
| 12/23/2009 |
18.55 |
18.69 |
17.76 |
18.56 |
6,454,190 |
+0.05% |
|
| 12/22/2009 |
17.80 |
18.62 |
17.80 |
18.55 |
7,317,457 |
+4.92% |
|
| 12/21/2009 |
17.08 |
17.74 |
17.08 |
17.68 |
4,297,016 |
+2.37% |
|
| 12/18/2009 |
17.33 |
17.44 |
16.11 |
17.27 |
10,538,087 |
-2.10% |
|
| 12/17/2009 |
17.47 |
17.82 |
17.31 |
17.64 |
3,762,207 |
-0.17% |
|
| 12/16/2009 |
17.68 |
17.87 |
17.34 |
17.67 |
8,416,696 |
+0.34% |
|
| 12/15/2009 |
17.86 |
18.08 |
17.50 |
17.61 |
6,323,816 |
-3.29% |
|
| 12/14/2009 |
17.98 |
18.32 |
17.42 |
18.21 |
10,990,075 |
+2.36% |
|
| 12/11/2009 |
16.32 |
17.85 |
16.32 |
17.79 |
14,897,292 |
+9.54% |
|
| 12/10/2009 |
16.05 |
16.53 |
15.82 |
16.24 |
5,176,925 |
+1.63% |
|
| 12/09/2009 |
15.96 |
16.04 |
15.26 |
15.98 |
6,858,350 |
+0.44% |
|
| 12/08/2009 |
15.60 |
16.18 |
15.59 |
15.91 |
10,421,228 |
+0.06% |
|
| 12/07/2009 |
15.91 |
16.07 |
15.50 |
15.90 |
14,333,115 |
-5.02% |
|
| 12/04/2009 |
16.14 |
16.85 |
15.85 |
16.74 |
8,733,249 |
+5.15% |
|
| 12/03/2009 |
15.80 |
16.01 |
15.44 |
15.92 |
6,211,395 |
+1.60% |
|
| 12/02/2009 |
15.24 |
16.06 |
15.24 |
15.67 |
9,351,762 |
+4.75% |
|
| 12/01/2009 |
14.51 |
15.00 |
14.46 |
14.96 |
7,156,611 |
+4.91% |
|
| 11/30/2009 |
13.54 |
14.30 |
13.46 |
14.26 |
6,306,699 |
+4.93% |
|
| 11/27/2009 |
13.06 |
13.75 |
12.86 |
13.59 |
3,519,518 |
+1.04% |
|
| 11/25/2009 |
13.34 |
13.59 |
13.17 |
13.45 |
3,598,866 |
+1.51% |
|
| 11/24/2009 |
13.31 |
13.58 |
13.00 |
13.25 |
5,378,506 |
-0.53% |
|
| 11/23/2009 |
13.12 |
13.40 |
12.96 |
13.32 |
5,432,793 |
+3.58% |
|
| 11/20/2009 |
12.86 |
13.19 |
12.77 |
12.86 |
4,316,190 |
-0.85% |
|
| 11/19/2009 |
13.23 |
13.23 |
12.70 |
12.97 |
6,120,683 |
-2.99% |
|
| 11/18/2009 |
13.59 |
13.67 |
13.15 |
13.37 |
3,751,060 |
-2.27% |
|
| 11/17/2009 |
13.83 |
13.83 |
13.46 |
13.68 |
3,752,274 |
-0.51% |
|
| 11/16/2009 |
13.48 |
13.97 |
13.44 |
13.75 |
5,856,690 |
+4.09% |
|
| 11/13/2009 |
13.31 |
13.72 |
13.14 |
13.21 |
4,783,277 |
+0.08% |
|
| 11/12/2009 |
13.50 |
13.73 |
13.16 |
13.20 |
6,222,846 |
-2.22% |
|
| 11/11/2009 |
13.11 |
13.57 |
13.07 |
13.50 |
5,881,946 |
+5.06% |
|
| 11/10/2009 |
13.24 |
13.24 |
12.54 |
12.85 |
6,687,419 |
-1.68% |
|
| 11/09/2009 |
12.95 |
13.38 |
12.75 |
13.07 |
9,606,221 |
+2.35% |
|
| 11/06/2009 |
11.88 |
12.89 |
11.81 |
12.77 |
11,533,613 |
+8.77% |
|
| 11/05/2009 |
11.68 |
11.80 |
11.33 |
11.74 |
5,270,419 |
+1.73% |
|
| 11/04/2009 |
11.72 |
12.11 |
11.50 |
11.54 |
6,278,685 |
-0.35% |
|
| 11/03/2009 |
11.14 |
11.83 |
11.14 |
11.58 |
8,241,208 |
+2.30% |
|
| 11/02/2009 |
11.61 |
12.07 |
11.19 |
11.32 |
11,600,209 |
-1.57% |
|
| 10/30/2009 |
11.81 |
11.97 |
10.94 |
11.50 |
9,516,419 |
-2.13% |
|
| 10/29/2009 |
11.96 |
12.24 |
11.68 |
11.75 |
8,184,527 |
+1.29% |
|
| 10/28/2009 |
12.58 |
12.58 |
11.50 |
11.60 |
12,146,334 |
-6.15% |
|
| 10/27/2009 |
12.24 |
12.64 |
12.07 |
12.36 |
10,839,038 |
+2.74% |
|
| 10/26/2009 |
12.74 |
12.90 |
11.97 |
12.03 |
9,006,459 |
-4.37% |
|
| 10/23/2009 |
13.49 |
13.49 |
12.53 |
12.58 |
9,141,650 |
-5.70% |
|
| 10/22/2009 |
13.93 |
14.15 |
12.81 |
13.34 |
14,286,675 |
-2.84% |
|
| 10/21/2009 |
16.06 |
16.11 |
13.62 |
13.73 |
21,568,325 |
-13.76% |
|
| 10/20/2009 |
15.91 |
16.27 |
15.67 |
15.92 |
8,085,804 |
+1.47% |
|
| 10/19/2009 |
15.86 |
15.87 |
15.56 |
15.69 |
4,999,074 |
-1.38% |
|
| 10/16/2009 |
16.55 |
16.76 |
15.90 |
15.91 |
6,954,508 |
-4.73% |
|
| 10/15/2009 |
17.12 |
17.65 |
16.62 |
16.70 |
6,893,837 |
-2.68% |
|
| 10/14/2009 |
16.97 |
17.16 |
16.70 |
17.16 |
5,073,399 |
+3.81% |
|
| 10/13/2009 |
16.12 |
16.73 |
15.91 |
16.53 |
4,546,942 |
+1.41% |
|
| 10/12/2009 |
16.09 |
16.44 |
15.72 |
16.30 |
3,061,849 |
+0.93% |
|
| 10/09/2009 |
16.25 |
16.59 |
15.30 |
16.15 |
4,593,570 |
-1.28% |
|
| 10/08/2009 |
16.10 |
16.78 |
15.82 |
16.36 |
7,766,892 |
+3.22% |
|
| 10/07/2009 |
15.92 |
16.23 |
15.65 |
15.85 |
4,573,822 |
-1.37% |
|
| 10/06/2009 |
15.92 |
16.35 |
15.78 |
16.07 |
4,178,599 |
+1.20% |
|
| 10/05/2009 |
15.83 |
16.38 |
15.61 |
15.88 |
5,435,691 |
+1.66% |
|
| 10/02/2009 |
14.93 |
15.96 |
14.53 |
15.62 |
6,640,008 |
+3.58% |
|
| 10/01/2009 |
16.24 |
16.25 |
15.07 |
15.08 |
7,589,568 |
-8.27% |
|
| 09/30/2009 |
16.70 |
16.78 |
16.01 |
16.44 |
4,687,035 |
-0.48% |
|
| 09/29/2009 |
16.74 |
16.99 |
16.22 |
16.52 |
5,649,445 |
-1.43% |
|
| 09/28/2009 |
16.98 |
17.08 |
16.60 |
16.76 |
4,781,495 |
-0.30% |
|
| 09/25/2009 |
16.48 |
17.13 |
16.40 |
16.81 |
7,236,726 |
+4.87% |
|
| 09/24/2009 |
16.41 |
16.63 |
15.75 |
16.03 |
5,372,943 |
-0.74% |
|
| 09/23/2009 |
16.57 |
16.72 |
15.52 |
16.15 |
10,430,090 |
-3.75% |
|
| 09/22/2009 |
17.21 |
17.55 |
16.39 |
16.78 |
10,578,730 |
-3.40% |
|
| 09/21/2009 |
15.80 |
17.50 |
15.64 |
17.37 |
11,006,316 |
+9.04% |
|
| 09/18/2009 |
16.26 |
16.38 |
15.46 |
15.93 |
9,192,944 |
-2.39% |
|
| 09/17/2009 |
17.05 |
17.12 |
16.13 |
16.32 |
11,132,629 |
-1.81% |
|
|
|
|
|
|
|
|
|
|
