| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
16.04 |
16.28 |
15.70 |
15.96 |
47,398,071 |
 -8.75% |
 |
| 02/08/2010 |
17.33 |
17.86 |
17.01 |
17.49 |
16,170,648 |
 +1.33% |
|
| 02/05/2010 |
16.85 |
17.33 |
16.83 |
17.26 |
10,278,493 |
+1.65% |
|
| 02/04/2010 |
17.18 |
17.18 |
16.82 |
16.98 |
7,194,809 |
-1.68% |
|
| 02/03/2010 |
16.92 |
17.32 |
16.79 |
17.27 |
6,417,136 |
+1.17% |
|
| 02/02/2010 |
16.73 |
17.13 |
16.57 |
17.07 |
8,117,985 |
+1.97% |
|
| 02/01/2010 |
16.52 |
16.74 |
16.32 |
16.74 |
6,580,733 |
+2.83% |
|
| 01/29/2010 |
16.91 |
17.09 |
16.26 |
16.28 |
7,559,645 |
-2.92% |
|
| 01/28/2010 |
17.30 |
17.30 |
16.42 |
16.77 |
12,769,402 |
-2.10% |
|
| 01/27/2010 |
16.68 |
17.22 |
16.65 |
17.13 |
10,948,365 |
+2.33% |
|
| 01/26/2010 |
16.75 |
16.96 |
16.66 |
16.74 |
6,189,050 |
-0.53% |
|
| 01/25/2010 |
16.90 |
17.17 |
16.66 |
16.83 |
7,703,693 |
+0.36% |
|
| 01/22/2010 |
17.23 |
17.30 |
16.70 |
16.77 |
8,718,873 |
-3.51% |
|
| 01/21/2010 |
17.43 |
17.57 |
17.13 |
17.38 |
12,838,441 |
+0.99% |
|
| 01/20/2010 |
16.99 |
17.24 |
16.62 |
17.21 |
8,093,033 |
+0.23% |
|
| 01/19/2010 |
16.95 |
17.22 |
16.88 |
17.17 |
7,652,640 |
+0.82% |
|
| 01/15/2010 |
17.29 |
17.29 |
16.95 |
17.03 |
9,530,385 |
-0.87% |
|
| 01/14/2010 |
17.10 |
17.34 |
16.98 |
17.18 |
9,111,288 |
+0.06% |
|
| 01/13/2010 |
16.85 |
17.22 |
16.73 |
17.17 |
14,348,439 |
+1.90% |
|
| 01/12/2010 |
16.74 |
17.14 |
16.56 |
16.85 |
31,922,328 |
-7.77% |
|
| 01/11/2010 |
18.47 |
18.70 |
18.13 |
18.27 |
6,142,303 |
-0.71% |
|
| 01/08/2010 |
18.09 |
18.45 |
18.03 |
18.40 |
4,055,760 |
+2.00% |
|
| 01/07/2010 |
17.91 |
18.07 |
17.78 |
18.04 |
5,437,890 |
-0.77% |
|
| 01/06/2010 |
18.61 |
18.65 |
18.06 |
18.18 |
5,047,203 |
-2.57% |
|
| 01/05/2010 |
18.36 |
18.87 |
18.23 |
18.66 |
6,632,992 |
+2.81% |
|
| 01/04/2010 |
17.95 |
18.24 |
17.89 |
18.15 |
3,853,582 |
+2.25% |
|
| 12/31/2009 |
18.26 |
18.26 |
17.73 |
17.75 |
3,866,495 |
-2.58% |
|
| 12/30/2009 |
17.80 |
18.28 |
17.74 |
18.22 |
5,953,997 |
+1.67% |
|
| 12/29/2009 |
17.91 |
17.98 |
17.70 |
17.92 |
3,084,459 |
+0.11% |
|
| 12/28/2009 |
17.94 |
17.98 |
17.82 |
17.90 |
3,285,562 |
-0.44% |
|
| 12/24/2009 |
17.77 |
17.98 |
17.70 |
17.98 |
2,163,444 |
+1.52% |
|
| 12/23/2009 |
17.00 |
17.76 |
17.00 |
17.71 |
6,802,727 |
+3.75% |
|
| 12/22/2009 |
16.82 |
17.10 |
16.73 |
17.07 |
3,797,940 |
+1.25% |
|
| 12/21/2009 |
16.86 |
16.95 |
16.56 |
16.86 |
5,239,076 |
+0.84% |
|
| 12/18/2009 |
16.65 |
16.90 |
16.64 |
16.72 |
7,865,715 |
+1.27% |
|
| 12/17/2009 |
16.60 |
16.84 |
16.49 |
16.51 |
6,908,601 |
-1.67% |
|
| 12/16/2009 |
16.48 |
16.99 |
16.48 |
16.79 |
6,992,959 |
+2.00% |
|
| 12/15/2009 |
16.55 |
16.88 |
16.42 |
16.46 |
6,247,769 |
+0.18% |
|
| 12/14/2009 |
16.18 |
16.45 |
16.13 |
16.43 |
4,242,116 |
+1.99% |
|
| 12/11/2009 |
16.36 |
16.50 |
15.99 |
16.11 |
6,646,674 |
-2.01% |
|
| 12/10/2009 |
16.38 |
16.60 |
16.36 |
16.44 |
6,722,125 |
+0.49% |
|
| 12/09/2009 |
16.38 |
16.41 |
15.86 |
16.36 |
12,206,091 |
0.00% |
|
| 12/08/2009 |
16.04 |
16.45 |
15.96 |
16.36 |
8,949,955 |
+0.99% |
|
| 12/07/2009 |
16.20 |
16.35 |
16.10 |
16.20 |
6,161,484 |
0.00% |
|
| 12/04/2009 |
16.69 |
16.72 |
16.02 |
16.20 |
11,898,715 |
-2.11% |
|
| 12/03/2009 |
16.87 |
17.14 |
16.55 |
16.55 |
4,755,366 |
-1.78% |
|
| 12/02/2009 |
17.01 |
17.15 |
16.76 |
16.85 |
6,490,853 |
-0.77% |
|
| 12/01/2009 |
16.95 |
17.14 |
16.79 |
16.98 |
5,865,317 |
+0.53% |
|
| 11/30/2009 |
16.99 |
17.09 |
16.74 |
16.89 |
5,593,477 |
-0.71% |
|
| 11/27/2009 |
17.14 |
17.22 |
16.96 |
17.01 |
3,126,783 |
-2.86% |
|
| 11/25/2009 |
17.16 |
17.55 |
17.12 |
17.51 |
6,170,354 |
+2.64% |
|
| 11/24/2009 |
17.17 |
17.35 |
16.99 |
17.06 |
7,539,767 |
-1.10% |
|
| 11/23/2009 |
17.46 |
17.56 |
17.18 |
17.25 |
5,547,145 |
-0.29% |
|
| 11/20/2009 |
17.26 |
17.55 |
17.15 |
17.30 |
6,453,937 |
-0.75% |
|
| 11/19/2009 |
17.65 |
17.80 |
17.32 |
17.43 |
6,598,710 |
-1.36% |
|
| 11/18/2009 |
17.88 |
17.98 |
17.62 |
17.67 |
5,735,802 |
-1.01% |
|
| 11/17/2009 |
18.10 |
18.17 |
17.57 |
17.85 |
10,202,765 |
-1.11% |
|
| 11/16/2009 |
18.05 |
18.32 |
18.01 |
18.05 |
7,857,618 |
-0.61% |
|
| 11/13/2009 |
18.22 |
18.39 |
18.05 |
18.16 |
7,244,298 |
-0.33% |
|
| 11/12/2009 |
18.49 |
18.50 |
18.17 |
18.22 |
10,079,821 |
-1.25% |
|
| 11/11/2009 |
18.37 |
18.50 |
18.18 |
18.45 |
7,793,844 |
+0.87% |
|
| 11/10/2009 |
18.27 |
18.45 |
17.77 |
18.29 |
20,858,066 |
-6.35% |
|
| 11/09/2009 |
19.34 |
19.68 |
19.07 |
19.53 |
13,472,115 |
+2.79% |
|
| 11/06/2009 |
18.25 |
19.13 |
18.16 |
19.00 |
11,028,239 |
+4.63% |
|
| 11/05/2009 |
17.97 |
18.41 |
17.94 |
18.16 |
5,731,104 |
+2.43% |
|
| 11/04/2009 |
17.79 |
18.12 |
17.70 |
17.73 |
10,982,790 |
-0.23% |
|
| 11/03/2009 |
17.87 |
18.05 |
17.57 |
17.77 |
17,473,620 |
-1.33% |
|
| 11/02/2009 |
18.25 |
18.40 |
17.90 |
18.01 |
13,953,234 |
-1.26% |
|
| 10/30/2009 |
18.66 |
18.93 |
18.12 |
18.24 |
10,325,089 |
-2.46% |
|
| 10/29/2009 |
18.60 |
18.81 |
18.42 |
18.70 |
4,324,294 |
+0.97% |
|
| 10/28/2009 |
18.95 |
18.96 |
18.44 |
18.52 |
8,663,874 |
-2.27% |
|
| 10/27/2009 |
19.47 |
19.73 |
18.79 |
18.95 |
9,807,090 |
-2.67% |
|
| 10/26/2009 |
19.71 |
19.97 |
19.40 |
19.47 |
4,759,630 |
-1.22% |
|
| 10/23/2009 |
20.17 |
20.35 |
19.53 |
19.71 |
4,845,031 |
-1.25% |
|
| 10/22/2009 |
19.73 |
19.96 |
19.31 |
19.96 |
8,402,309 |
+1.17% |
|
| 10/21/2009 |
19.81 |
20.26 |
19.69 |
19.73 |
6,923,293 |
-1.20% |
|
| 10/20/2009 |
20.45 |
20.60 |
19.74 |
19.97 |
10,377,960 |
-4.13% |
|
| 10/19/2009 |
20.67 |
20.99 |
20.53 |
20.83 |
3,980,231 |
+1.31% |
|
| 10/16/2009 |
20.17 |
20.74 |
20.12 |
20.56 |
6,155,532 |
+1.03% |
|
| 10/15/2009 |
20.67 |
21.05 |
20.16 |
20.35 |
10,435,282 |
-2.68% |
|
| 10/14/2009 |
20.93 |
21.05 |
20.80 |
20.91 |
5,364,219 |
+0.67% |
|
| 10/13/2009 |
20.40 |
21.00 |
20.36 |
20.77 |
6,017,145 |
+0.92% |
|
| 10/12/2009 |
20.45 |
20.85 |
20.35 |
20.58 |
5,955,110 |
+0.83% |
|
| 10/09/2009 |
20.61 |
20.70 |
20.08 |
20.41 |
6,310,063 |
-1.07% |
|
| 10/08/2009 |
20.10 |
20.69 |
19.78 |
20.63 |
10,460,056 |
+3.15% |
|
| 10/07/2009 |
19.30 |
20.14 |
19.26 |
20.00 |
9,303,698 |
+4.06% |
|
| 10/06/2009 |
18.90 |
19.27 |
18.73 |
19.22 |
8,193,077 |
+2.95% |
|
| 10/05/2009 |
18.43 |
18.93 |
18.34 |
18.67 |
6,081,615 |
+1.91% |
|
| 10/02/2009 |
18.32 |
18.69 |
18.25 |
18.32 |
8,115,353 |
-0.76% |
|
| 10/01/2009 |
18.99 |
19.09 |
18.46 |
18.46 |
6,158,722 |
-3.10% |
|
| 09/30/2009 |
19.30 |
19.47 |
18.93 |
19.05 |
6,800,809 |
-0.47% |
|
| 09/29/2009 |
19.39 |
19.53 |
19.09 |
19.14 |
6,904,876 |
-0.73% |
|
| 09/28/2009 |
19.55 |
19.80 |
19.20 |
19.28 |
7,302,164 |
-0.92% |
|
| 09/25/2009 |
19.34 |
19.60 |
19.09 |
19.46 |
8,801,379 |
+0.88% |
|
| 09/24/2009 |
19.24 |
19.44 |
19.01 |
19.29 |
11,813,348 |
-2.72% |
|
| 09/23/2009 |
18.68 |
20.33 |
18.55 |
19.83 |
29,218,280 |
+7.07% |
|
| 09/22/2009 |
18.39 |
18.67 |
18.26 |
18.52 |
6,613,488 |
+0.98% |
|
| 09/21/2009 |
18.78 |
19.11 |
18.28 |
18.34 |
7,310,057 |
-1.98% |
|
| 09/18/2009 |
18.81 |
18.94 |
18.43 |
18.71 |
6,511,685 |
-0.16% |
|
| 09/17/2009 |
18.99 |
19.20 |
18.57 |
18.74 |
6,680,802 |
-0.58% |
|
|
|
|
|
|
|
|
|
|
