| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
14.64 |
14.90 |
14.58 |
14.62 |
13,312,812 |
 +0.41% |
 |
| 02/08/2010 |
14.75 |
14.75 |
14.49 |
14.56 |
8,907,919 |
 -0.68% |
 |
| 02/05/2010 |
14.80 |
15.03 |
14.43 |
14.66 |
15,067,949 |
-1.35% |
|
| 02/04/2010 |
15.05 |
15.21 |
14.82 |
14.86 |
9,754,858 |
-2.56% |
|
| 02/03/2010 |
15.80 |
15.86 |
15.13 |
15.25 |
12,625,466 |
-1.93% |
|
| 02/02/2010 |
15.23 |
15.60 |
15.20 |
15.55 |
5,311,526 |
+1.50% |
|
| 02/01/2010 |
15.15 |
15.39 |
15.15 |
15.32 |
4,094,335 |
+1.19% |
|
| 01/29/2010 |
15.09 |
15.41 |
14.88 |
15.14 |
8,108,532 |
+1.00% |
|
| 01/28/2010 |
15.30 |
15.50 |
14.94 |
14.99 |
7,272,014 |
-1.70% |
|
| 01/27/2010 |
15.07 |
15.49 |
14.97 |
15.25 |
5,931,433 |
+1.19% |
|
| 01/26/2010 |
15.29 |
15.40 |
15.00 |
15.07 |
7,570,556 |
-2.14% |
|
| 01/25/2010 |
15.20 |
15.53 |
15.09 |
15.40 |
5,419,935 |
+1.25% |
|
| 01/22/2010 |
15.35 |
15.66 |
15.15 |
15.21 |
10,212,570 |
-0.59% |
|
| 01/21/2010 |
15.88 |
15.88 |
15.20 |
15.30 |
15,132,324 |
-3.16% |
|
| 01/20/2010 |
15.80 |
15.85 |
15.50 |
15.80 |
9,078,309 |
-1.25% |
|
| 01/19/2010 |
15.98 |
16.04 |
15.84 |
16.00 |
6,905,279 |
+0.88% |
|
| 01/15/2010 |
15.98 |
15.98 |
15.68 |
15.86 |
10,766,617 |
-0.44% |
|
| 01/14/2010 |
15.92 |
16.09 |
15.86 |
15.93 |
11,118,031 |
-0.81% |
|
| 01/13/2010 |
15.93 |
16.16 |
15.92 |
16.06 |
7,313,632 |
+1.65% |
|
| 01/12/2010 |
15.88 |
16.02 |
15.74 |
15.80 |
8,142,122 |
-1.74% |
|
| 01/11/2010 |
16.16 |
16.23 |
16.01 |
16.08 |
5,943,628 |
-0.43% |
|
| 01/08/2010 |
16.17 |
16.27 |
16.00 |
16.15 |
3,409,504 |
-0.37% |
|
| 01/07/2010 |
15.78 |
16.27 |
15.77 |
16.21 |
6,270,314 |
+2.27% |
|
| 01/06/2010 |
15.95 |
16.01 |
15.77 |
15.85 |
5,718,381 |
-0.56% |
|
| 01/05/2010 |
16.05 |
16.09 |
15.74 |
15.94 |
6,211,197 |
-0.75% |
|
| 01/04/2010 |
15.85 |
16.25 |
15.84 |
16.06 |
5,261,301 |
+0.31% |
|
| 12/31/2009 |
16.21 |
16.30 |
15.99 |
16.01 |
2,116,243 |
-1.17% |
|
| 12/30/2009 |
16.18 |
16.39 |
16.12 |
16.20 |
3,250,562 |
-0.49% |
|
| 12/29/2009 |
16.17 |
16.36 |
16.17 |
16.28 |
6,654,036 |
+0.49% |
|
| 12/28/2009 |
16.33 |
16.36 |
16.12 |
16.20 |
3,144,483 |
-0.67% |
|
| 12/24/2009 |
16.19 |
16.37 |
16.14 |
16.31 |
1,783,029 |
+0.25% |
|
| 12/23/2009 |
16.27 |
16.40 |
16.14 |
16.27 |
4,789,971 |
-0.49% |
|
| 12/22/2009 |
16.65 |
16.66 |
16.31 |
16.35 |
6,136,436 |
-1.51% |
|
| 12/21/2009 |
16.56 |
16.77 |
16.54 |
16.60 |
11,755,352 |
+0.67% |
|
| 12/18/2009 |
16.16 |
16.50 |
16.07 |
16.49 |
7,215,989 |
+1.54% |
|
| 12/17/2009 |
16.44 |
16.44 |
16.04 |
16.24 |
8,263,032 |
-2.35% |
|
| 12/16/2009 |
16.76 |
16.85 |
16.56 |
16.63 |
9,432,571 |
-0.30% |
|
| 12/15/2009 |
16.48 |
16.77 |
16.45 |
16.68 |
14,059,058 |
+0.18% |
|
| 12/14/2009 |
16.86 |
16.93 |
16.51 |
16.65 |
9,478,660 |
-1.19% |
|
| 12/11/2009 |
16.71 |
16.91 |
16.67 |
16.85 |
11,541,317 |
+1.02% |
|
| 12/10/2009 |
16.73 |
17.04 |
16.55 |
16.68 |
15,466,662 |
-0.24% |
|
| 12/09/2009 |
16.50 |
16.81 |
16.38 |
16.72 |
13,127,911 |
+1.09% |
|
| 12/08/2009 |
16.33 |
16.56 |
16.18 |
16.54 |
15,248,857 |
+0.12% |
|
| 12/07/2009 |
15.34 |
16.52 |
15.34 |
16.52 |
21,281,615 |
+7.97% |
|
| 12/04/2009 |
15.46 |
15.65 |
14.94 |
15.30 |
15,599,863 |
+0.39% |
|
| 12/03/2009 |
14.84 |
15.33 |
14.77 |
15.24 |
30,975,114 |
+7.48% |
|
| 12/02/2009 |
14.10 |
14.21 |
13.96 |
14.18 |
7,157,025 |
+0.42% |
|
| 12/01/2009 |
14.04 |
14.29 |
13.92 |
14.12 |
13,050,698 |
+2.24% |
|
| 11/30/2009 |
14.07 |
14.13 |
13.81 |
13.81 |
10,251,814 |
-2.47% |
|
| 11/27/2009 |
13.88 |
14.26 |
13.77 |
14.16 |
3,340,362 |
-0.63% |
|
| 11/25/2009 |
14.32 |
14.35 |
14.19 |
14.25 |
3,652,718 |
-0.21% |
|
| 11/24/2009 |
14.20 |
14.37 |
14.11 |
14.28 |
9,447,242 |
+0.35% |
|
| 11/23/2009 |
14.37 |
14.61 |
14.11 |
14.23 |
15,016,792 |
-0.28% |
|
| 11/20/2009 |
14.30 |
14.42 |
14.27 |
14.27 |
9,510,928 |
-0.70% |
|
| 11/19/2009 |
14.43 |
14.47 |
14.09 |
14.37 |
6,699,529 |
-0.76% |
|
| 11/18/2009 |
14.75 |
14.79 |
14.42 |
14.48 |
7,462,324 |
-2.16% |
|
| 11/17/2009 |
15.11 |
15.11 |
14.64 |
14.80 |
4,688,531 |
-2.05% |
|
| 11/16/2009 |
14.93 |
15.13 |
14.90 |
15.11 |
14,636,917 |
+1.55% |
|
| 11/13/2009 |
14.75 |
14.90 |
14.59 |
14.88 |
6,866,432 |
+1.09% |
|
| 11/12/2009 |
14.64 |
14.91 |
14.58 |
14.72 |
7,393,745 |
+1.03% |
|
| 11/11/2009 |
14.54 |
14.65 |
14.41 |
14.57 |
5,279,610 |
+0.90% |
|
| 11/10/2009 |
14.58 |
14.64 |
14.30 |
14.44 |
8,095,131 |
-1.03% |
|
| 11/09/2009 |
14.09 |
14.60 |
14.06 |
14.59 |
10,838,997 |
+4.14% |
|
| 11/06/2009 |
13.74 |
14.24 |
13.55 |
14.01 |
7,039,183 |
+2.04% |
|
| 11/05/2009 |
13.75 |
13.86 |
13.54 |
13.73 |
6,303,777 |
+0.96% |
|
| 11/04/2009 |
14.22 |
14.30 |
13.56 |
13.60 |
15,245,513 |
-2.65% |
|
| 11/03/2009 |
13.99 |
14.16 |
13.71 |
13.97 |
8,073,993 |
-0.50% |
|
| 11/02/2009 |
13.95 |
14.24 |
13.77 |
14.04 |
10,714,247 |
+0.14% |
|
| 10/30/2009 |
14.37 |
14.53 |
13.97 |
14.02 |
8,749,496 |
-3.44% |
|
| 10/29/2009 |
14.15 |
14.59 |
14.04 |
14.52 |
6,010,986 |
+2.91% |
|
| 10/28/2009 |
14.04 |
14.16 |
13.79 |
14.11 |
8,219,956 |
+0.28% |
|
| 10/27/2009 |
14.21 |
14.53 |
14.03 |
14.07 |
4,855,786 |
-1.33% |
|
| 10/26/2009 |
14.39 |
14.75 |
14.17 |
14.26 |
5,876,143 |
-1.45% |
|
| 10/23/2009 |
14.95 |
14.98 |
14.40 |
14.47 |
7,311,662 |
-3.34% |
|
| 10/22/2009 |
14.54 |
15.00 |
14.46 |
14.97 |
11,547,019 |
+3.03% |
|
| 10/21/2009 |
14.60 |
15.00 |
14.50 |
14.53 |
6,099,204 |
-1.22% |
|
| 10/20/2009 |
14.85 |
14.90 |
14.51 |
14.71 |
7,552,549 |
-0.41% |
|
| 10/19/2009 |
14.60 |
14.78 |
14.41 |
14.77 |
7,404,313 |
+1.10% |
|
| 10/16/2009 |
14.63 |
14.74 |
14.37 |
14.61 |
4,752,108 |
-0.41% |
|
| 10/15/2009 |
14.76 |
15.00 |
14.57 |
14.67 |
6,847,077 |
+0.14% |
|
| 10/14/2009 |
14.71 |
14.80 |
14.59 |
14.65 |
7,372,013 |
+0.48% |
|
| 10/13/2009 |
14.50 |
14.80 |
14.45 |
14.58 |
4,522,589 |
+0.76% |
|
| 10/12/2009 |
14.65 |
14.80 |
14.42 |
14.47 |
3,909,326 |
-1.90% |
|
| 10/09/2009 |
14.85 |
14.87 |
14.56 |
14.75 |
5,895,726 |
-1.34% |
|
| 10/08/2009 |
14.78 |
15.04 |
14.71 |
14.95 |
9,814,389 |
+1.42% |
|
| 10/07/2009 |
14.51 |
14.78 |
14.45 |
14.74 |
6,597,388 |
+0.75% |
|
| 10/06/2009 |
14.52 |
14.85 |
14.46 |
14.63 |
9,668,788 |
+1.04% |
|
| 10/05/2009 |
14.50 |
14.70 |
14.36 |
14.48 |
18,908,578 |
+0.56% |
|
| 10/02/2009 |
15.02 |
15.02 |
14.32 |
14.40 |
19,148,801 |
-3.55% |
|
| 10/01/2009 |
15.60 |
15.66 |
14.69 |
14.93 |
40,789,414 |
-7.15% |
|
| 09/30/2009 |
16.52 |
16.53 |
15.95 |
16.08 |
5,894,496 |
-2.72% |
|
| 09/29/2009 |
16.21 |
16.57 |
16.15 |
16.53 |
13,580,997 |
+2.23% |
|
| 09/28/2009 |
16.00 |
16.18 |
15.99 |
16.17 |
12,830,532 |
+1.38% |
|
| 09/25/2009 |
15.99 |
16.03 |
15.79 |
15.95 |
7,713,424 |
-0.25% |
|
| 09/24/2009 |
16.19 |
16.24 |
15.87 |
15.99 |
11,921,968 |
-0.99% |
|
| 09/23/2009 |
16.68 |
16.68 |
16.13 |
16.15 |
8,698,364 |
-2.53% |
|
| 09/22/2009 |
16.52 |
16.70 |
16.43 |
16.57 |
7,550,509 |
+0.49% |
|
| 09/21/2009 |
16.40 |
16.55 |
16.31 |
16.49 |
5,739,029 |
+0.55% |
|
| 09/18/2009 |
16.28 |
16.54 |
16.13 |
16.40 |
8,878,595 |
+1.05% |
|
| 09/17/2009 |
16.67 |
16.73 |
16.21 |
16.23 |
12,521,357 |
-3.45% |
|
|
|
|
|
|
|
|
|
|
