| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
16.20 |
16.36 |
15.98 |
16.03 |
2,934,312 |
 +0.19% |
 |
| 02/08/2010 |
16.00 |
16.10 |
15.83 |
16.00 |
2,683,256 |
+0.06% |
|
| 02/05/2010 |
16.24 |
16.27 |
15.64 |
15.99 |
3,468,612 |
 -1.30% |
|
| 02/04/2010 |
16.36 |
16.47 |
16.16 |
16.20 |
4,564,351 |
-1.52% |
|
| 02/03/2010 |
16.50 |
16.64 |
16.40 |
16.45 |
4,963,173 |
-0.78% |
|
| 02/02/2010 |
16.16 |
16.84 |
15.86 |
16.58 |
17,808,157 |
+8.72% |
|
| 02/01/2010 |
15.18 |
15.28 |
14.93 |
15.25 |
4,235,593 |
+1.19% |
|
| 01/29/2010 |
15.12 |
15.31 |
15.06 |
15.07 |
3,172,629 |
-0.07% |
|
| 01/28/2010 |
15.34 |
15.34 |
14.84 |
15.08 |
5,386,760 |
-1.76% |
|
| 01/27/2010 |
15.79 |
15.83 |
15.23 |
15.35 |
3,743,598 |
-1.79% |
|
| 01/26/2010 |
15.74 |
15.88 |
15.59 |
15.63 |
4,108,488 |
-1.26% |
|
| 01/25/2010 |
15.88 |
16.02 |
15.76 |
15.83 |
3,154,311 |
+0.25% |
|
| 01/22/2010 |
15.82 |
16.19 |
15.74 |
15.79 |
4,354,915 |
-0.06% |
|
| 01/21/2010 |
15.66 |
15.86 |
15.54 |
15.80 |
4,654,581 |
+1.09% |
|
| 01/20/2010 |
15.82 |
15.89 |
15.40 |
15.63 |
3,506,074 |
-1.94% |
|
| 01/19/2010 |
15.44 |
16.00 |
15.44 |
15.94 |
5,783,437 |
+3.67% |
 |
| 01/15/2010 |
15.17 |
15.57 |
15.10 |
15.38 |
5,256,126 |
+0.42% |
|
| 01/14/2010 |
15.07 |
15.34 |
15.03 |
15.31 |
1,382,582 |
+0.92% |
|
| 01/13/2010 |
14.97 |
15.31 |
14.97 |
15.17 |
2,939,279 |
+1.68% |
|
| 01/12/2010 |
14.88 |
15.05 |
14.76 |
14.92 |
3,089,555 |
-0.13% |
|
| 01/11/2010 |
14.94 |
14.98 |
14.74 |
14.94 |
1,623,075 |
-0.20% |
|
| 01/08/2010 |
14.97 |
15.04 |
14.86 |
14.97 |
1,658,512 |
-0.13% |
|
| 01/07/2010 |
14.99 |
15.05 |
14.81 |
14.99 |
2,683,274 |
-0.13% |
|
| 01/06/2010 |
14.88 |
15.04 |
14.80 |
15.01 |
3,313,497 |
+0.47% |
|
| 01/05/2010 |
14.95 |
14.97 |
14.80 |
14.94 |
2,211,735 |
0.00% |
|
| 01/04/2010 |
14.69 |
14.99 |
14.67 |
14.94 |
4,011,528 |
+3.03% |
|
| 12/31/2009 |
14.65 |
14.71 |
14.46 |
14.50 |
1,595,795 |
-0.62% |
|
| 12/30/2009 |
14.57 |
14.75 |
14.47 |
14.59 |
1,309,773 |
-0.27% |
|
| 12/29/2009 |
14.72 |
14.74 |
14.58 |
14.63 |
1,686,023 |
-0.54% |
|
| 12/28/2009 |
14.90 |
14.99 |
14.52 |
14.71 |
3,303,063 |
-1.14% |
|
| 12/24/2009 |
14.70 |
14.96 |
14.56 |
14.88 |
968,590 |
+1.22% |
|
| 12/23/2009 |
14.73 |
14.80 |
14.45 |
14.70 |
2,542,617 |
-0.20% |
|
| 12/22/2009 |
14.11 |
14.74 |
14.07 |
14.73 |
4,401,889 |
+4.69% |
|
| 12/21/2009 |
13.73 |
14.09 |
13.68 |
14.07 |
2,898,443 |
+3.00% |
|
| 12/18/2009 |
13.47 |
13.69 |
13.26 |
13.66 |
6,409,520 |
+1.34% |
|
| 12/17/2009 |
13.86 |
13.91 |
13.47 |
13.48 |
4,843,513 |
-3.30% |
|
| 12/16/2009 |
14.01 |
14.10 |
13.91 |
13.94 |
2,065,800 |
-0.36% |
|
| 12/15/2009 |
14.10 |
14.31 |
13.93 |
13.99 |
4,099,160 |
-0.78% |
|
| 12/14/2009 |
14.47 |
14.50 |
14.07 |
14.10 |
2,426,012 |
-1.74% |
|
| 12/11/2009 |
14.36 |
14.44 |
14.25 |
14.35 |
1,579,503 |
+0.42% |
|
| 12/10/2009 |
14.10 |
14.40 |
14.10 |
14.29 |
1,654,007 |
+1.42% |
|
| 12/09/2009 |
14.02 |
14.13 |
13.85 |
14.09 |
1,695,797 |
+0.07% |
|
| 12/08/2009 |
14.23 |
14.24 |
13.93 |
14.08 |
3,018,919 |
-1.81% |
|
| 12/07/2009 |
14.26 |
14.45 |
14.14 |
14.34 |
2,020,716 |
+0.07% |
|
| 12/04/2009 |
14.56 |
14.62 |
14.13 |
14.33 |
3,759,149 |
+0.63% |
|
| 12/03/2009 |
14.43 |
14.59 |
14.23 |
14.24 |
3,391,346 |
-1.18% |
|
| 12/02/2009 |
14.44 |
14.66 |
14.29 |
14.41 |
3,539,484 |
-1.30% |
|
| 12/01/2009 |
14.55 |
14.82 |
14.47 |
14.60 |
4,036,236 |
+0.90% |
|
| 11/30/2009 |
14.46 |
14.48 |
14.24 |
14.47 |
3,958,519 |
+0.35% |
|
| 11/27/2009 |
14.41 |
14.57 |
14.18 |
14.42 |
1,273,034 |
-1.90% |
|
| 11/25/2009 |
14.70 |
14.82 |
14.57 |
14.70 |
2,488,932 |
+0.96% |
|
| 11/24/2009 |
14.28 |
14.77 |
14.26 |
14.56 |
4,341,778 |
+1.96% |
|
| 11/23/2009 |
14.45 |
14.90 |
14.19 |
14.28 |
4,559,829 |
-0.76% |
|
| 11/20/2009 |
14.40 |
14.61 |
14.13 |
14.39 |
9,787,786 |
-4.51% |
|
| 11/19/2009 |
15.33 |
15.38 |
14.98 |
15.07 |
2,334,668 |
-1.95% |
|
| 11/18/2009 |
15.05 |
15.45 |
15.05 |
15.37 |
3,313,044 |
+1.65% |
|
| 11/17/2009 |
14.65 |
15.32 |
14.64 |
15.12 |
5,658,963 |
-3.51% |
|
| 11/16/2009 |
15.64 |
15.94 |
15.63 |
15.67 |
2,314,254 |
+0.19% |
|
| 11/13/2009 |
15.39 |
15.77 |
15.38 |
15.64 |
2,284,659 |
+1.56% |
|
| 11/12/2009 |
15.72 |
15.75 |
15.37 |
15.40 |
2,520,810 |
-2.22% |
|
| 11/11/2009 |
15.82 |
15.85 |
15.39 |
15.75 |
3,946,094 |
-0.13% |
|
| 11/10/2009 |
14.99 |
15.81 |
14.95 |
15.77 |
6,937,315 |
+2.94% |
|
| 11/09/2009 |
15.47 |
15.50 |
15.18 |
15.32 |
4,363,690 |
+1.26% |
|
| 11/06/2009 |
15.28 |
15.40 |
14.90 |
15.13 |
2,448,848 |
-1.11% |
|
| 11/05/2009 |
15.14 |
15.46 |
15.07 |
15.30 |
3,125,455 |
+2.20% |
|
| 11/04/2009 |
15.07 |
15.37 |
14.88 |
14.97 |
4,877,981 |
+2.25% |
|
| 11/03/2009 |
14.83 |
14.89 |
14.55 |
14.64 |
3,504,524 |
-1.48% |
|
| 11/02/2009 |
14.83 |
15.02 |
14.55 |
14.86 |
3,330,077 |
+0.54% |
|
| 10/30/2009 |
15.23 |
15.30 |
14.74 |
14.78 |
3,853,723 |
-3.59% |
|
| 10/29/2009 |
14.95 |
15.38 |
14.65 |
15.33 |
2,832,618 |
+3.44% |
|
| 10/28/2009 |
15.27 |
15.37 |
14.80 |
14.82 |
2,892,932 |
-2.82% |
|
| 10/27/2009 |
15.59 |
15.77 |
15.18 |
15.25 |
3,370,358 |
-1.87% |
|
| 10/26/2009 |
15.56 |
15.81 |
15.37 |
15.54 |
2,166,540 |
-0.32% |
|
| 10/23/2009 |
15.90 |
15.98 |
15.52 |
15.59 |
3,130,610 |
-2.87% |
|
| 10/22/2009 |
15.68 |
16.19 |
15.53 |
16.05 |
2,947,082 |
+2.69% |
|
| 10/21/2009 |
15.62 |
16.33 |
15.61 |
15.63 |
4,972,595 |
-0.38% |
|
| 10/20/2009 |
16.52 |
16.56 |
15.57 |
15.69 |
7,195,401 |
-5.77% |
|
| 10/19/2009 |
16.50 |
16.69 |
16.22 |
16.65 |
3,314,752 |
+1.40% |
|
| 10/16/2009 |
16.88 |
16.90 |
16.41 |
16.42 |
4,054,393 |
-2.96% |
|
| 10/15/2009 |
16.77 |
16.96 |
16.69 |
16.92 |
1,944,840 |
+0.42% |
|
| 10/14/2009 |
16.66 |
16.90 |
16.56 |
16.85 |
3,126,715 |
+1.20% |
|
| 10/13/2009 |
16.61 |
16.74 |
16.53 |
16.65 |
2,354,676 |
-0.24% |
|
| 10/12/2009 |
16.70 |
16.87 |
16.61 |
16.69 |
2,635,571 |
0.00% |
|
| 10/09/2009 |
16.59 |
16.69 |
16.35 |
16.69 |
2,128,629 |
-0.18% |
|
| 10/08/2009 |
16.53 |
16.76 |
16.37 |
16.72 |
2,563,983 |
+0.84% |
|
| 10/07/2009 |
16.50 |
16.67 |
16.37 |
16.58 |
1,591,594 |
+0.24% |
|
| 10/06/2009 |
16.20 |
16.68 |
15.84 |
16.54 |
3,159,563 |
+2.54% |
|
| 10/05/2009 |
16.20 |
16.42 |
15.98 |
16.13 |
2,745,554 |
-0.62% |
|
| 10/02/2009 |
15.90 |
16.44 |
15.80 |
16.23 |
3,403,749 |
+1.82% |
|
| 10/01/2009 |
16.32 |
16.44 |
15.92 |
15.94 |
3,070,746 |
-2.45% |
|
| 09/30/2009 |
16.57 |
16.66 |
15.99 |
16.34 |
2,889,883 |
-1.63% |
|
| 09/29/2009 |
16.57 |
16.68 |
16.24 |
16.61 |
2,108,699 |
+0.18% |
|
| 09/28/2009 |
16.45 |
16.82 |
16.31 |
16.58 |
2,182,742 |
+1.84% |
|
| 09/25/2009 |
16.29 |
16.42 |
16.14 |
16.28 |
1,928,964 |
+0.87% |
|
| 09/24/2009 |
16.09 |
16.40 |
15.87 |
16.14 |
3,110,932 |
+0.19% |
|
| 09/23/2009 |
16.33 |
16.56 |
16.11 |
16.11 |
3,088,231 |
-1.35% |
|
| 09/22/2009 |
16.72 |
16.82 |
16.14 |
16.33 |
3,426,169 |
-2.16% |
|
| 09/21/2009 |
16.35 |
16.76 |
16.20 |
16.69 |
2,946,962 |
+1.34% |
|
| 09/18/2009 |
17.03 |
17.03 |
16.45 |
16.47 |
3,909,470 |
-3.06% |
|
| 09/17/2009 |
16.69 |
17.10 |
16.66 |
16.99 |
2,748,185 |
+1.37% |
|
|
|
|
|
|
|
|
|
|
