| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
13.60 |
14.43 |
13.60 |
14.11 |
7,600,546 |
 +6.01% |
 |
| 02/08/2010 |
14.08 |
14.10 |
13.27 |
13.31 |
6,855,295 |
 -4.93% |
|
| 02/05/2010 |
13.23 |
14.00 |
13.00 |
14.00 |
9,001,945 |
+5.66% |
|
| 02/04/2010 |
13.81 |
13.89 |
13.14 |
13.25 |
6,608,400 |
-7.34% |
|
| 02/03/2010 |
14.54 |
14.92 |
14.25 |
14.30 |
5,246,847 |
-2.19% |
|
| 02/02/2010 |
14.08 |
14.74 |
13.91 |
14.62 |
8,554,406 |
+5.64% |
|
| 02/01/2010 |
13.36 |
13.90 |
13.31 |
13.84 |
5,602,621 |
+4.77% |
|
| 01/29/2010 |
13.38 |
13.64 |
13.08 |
13.21 |
7,130,364 |
-1.93% |
|
| 01/28/2010 |
14.00 |
14.10 |
13.18 |
13.47 |
7,030,704 |
-2.74% |
|
| 01/27/2010 |
13.96 |
14.05 |
13.44 |
13.85 |
5,728,714 |
-1.28% |
|
| 01/26/2010 |
13.75 |
14.32 |
13.65 |
14.03 |
4,257,141 |
-0.57% |
|
| 01/25/2010 |
14.70 |
14.76 |
14.02 |
14.11 |
4,511,792 |
-3.22% |
|
| 01/22/2010 |
14.05 |
14.95 |
13.76 |
14.58 |
7,196,817 |
+1.67% |
|
| 01/21/2010 |
15.24 |
15.51 |
14.28 |
14.34 |
10,247,144 |
-8.14% |
|
| 01/20/2010 |
15.95 |
16.08 |
15.23 |
15.61 |
5,730,161 |
-5.34% |
|
| 01/19/2010 |
16.55 |
16.77 |
16.35 |
16.49 |
3,421,085 |
-0.24% |
|
| 01/15/2010 |
16.66 |
16.85 |
16.31 |
16.53 |
4,970,653 |
-2.42% |
|
| 01/14/2010 |
16.99 |
17.15 |
16.78 |
16.94 |
4,031,270 |
-0.41% |
|
| 01/13/2010 |
16.47 |
17.10 |
16.23 |
17.01 |
3,800,673 |
+3.66% |
|
| 01/12/2010 |
16.75 |
17.19 |
16.30 |
16.41 |
4,918,517 |
-3.92% |
|
| 01/11/2010 |
17.63 |
17.71 |
16.90 |
17.08 |
6,090,344 |
+0.89% |
|
| 01/08/2010 |
16.02 |
16.94 |
16.00 |
16.93 |
6,300,169 |
+6.48% |
|
| 01/07/2010 |
16.08 |
16.08 |
15.62 |
15.90 |
4,692,613 |
-1.36% |
|
| 01/06/2010 |
16.01 |
16.37 |
15.60 |
16.12 |
6,837,834 |
+1.70% |
|
| 01/05/2010 |
16.30 |
16.34 |
15.56 |
15.85 |
5,297,781 |
-1.67% |
|
| 01/04/2010 |
16.26 |
16.45 |
16.01 |
16.12 |
3,794,328 |
+3.07% |
|
| 12/31/2009 |
15.73 |
15.88 |
15.60 |
15.64 |
1,709,651 |
+1.03% |
|
| 12/30/2009 |
15.52 |
15.68 |
15.23 |
15.48 |
3,158,233 |
-1.34% |
|
| 12/29/2009 |
15.87 |
16.07 |
15.65 |
15.69 |
4,180,543 |
+0.58% |
|
| 12/28/2009 |
15.99 |
16.22 |
15.47 |
15.60 |
2,354,578 |
-1.08% |
|
| 12/24/2009 |
15.97 |
16.10 |
15.75 |
15.77 |
2,201,641 |
+0.77% |
|
| 12/23/2009 |
15.42 |
15.95 |
15.36 |
15.65 |
5,058,110 |
+3.10% |
|
| 12/22/2009 |
15.18 |
15.71 |
15.10 |
15.18 |
7,205,004 |
+0.46% |
|
| 12/21/2009 |
15.82 |
15.82 |
15.02 |
15.11 |
5,275,186 |
-3.57% |
|
| 12/18/2009 |
15.25 |
15.84 |
15.19 |
15.67 |
10,461,695 |
+3.43% |
|
| 12/17/2009 |
16.49 |
16.50 |
15.11 |
15.15 |
11,874,199 |
-10.14% |
|
| 12/16/2009 |
16.89 |
17.34 |
16.77 |
16.86 |
5,231,283 |
+1.75% |
|
| 12/15/2009 |
16.81 |
17.19 |
16.50 |
16.57 |
5,006,632 |
-2.36% |
|
| 12/14/2009 |
16.54 |
16.99 |
16.34 |
16.97 |
4,477,567 |
+2.97% |
|
| 12/11/2009 |
16.90 |
17.04 |
16.27 |
16.48 |
7,396,140 |
-2.72% |
|
| 12/10/2009 |
17.35 |
17.36 |
16.87 |
16.94 |
5,675,502 |
-1.68% |
|
| 12/09/2009 |
16.94 |
17.54 |
16.71 |
17.23 |
7,704,910 |
+2.74% |
|
| 12/08/2009 |
17.23 |
17.37 |
16.62 |
16.77 |
8,983,570 |
-4.17% |
|
| 12/07/2009 |
17.29 |
17.94 |
16.83 |
17.50 |
10,818,194 |
-4.06% |
|
| 12/04/2009 |
19.05 |
19.05 |
17.65 |
18.24 |
10,526,708 |
-5.00% |
|
| 12/03/2009 |
20.00 |
20.00 |
19.01 |
19.20 |
8,200,517 |
-5.47% |
|
| 12/02/2009 |
20.54 |
21.00 |
20.20 |
20.31 |
8,205,283 |
-0.15% |
|
| 12/01/2009 |
19.60 |
20.44 |
19.46 |
20.34 |
6,718,877 |
+7.34% |
|
| 11/30/2009 |
18.53 |
19.24 |
18.50 |
18.95 |
6,046,886 |
+1.45% |
|
| 11/27/2009 |
18.50 |
19.11 |
17.94 |
18.68 |
5,157,212 |
-6.22% |
|
| 11/25/2009 |
19.79 |
19.97 |
19.39 |
19.92 |
3,873,356 |
+3.64% |
|
| 11/24/2009 |
19.67 |
19.68 |
18.74 |
19.22 |
4,251,985 |
-1.84% |
|
| 11/23/2009 |
19.73 |
20.13 |
19.30 |
19.58 |
5,988,526 |
+3.43% |
|
| 11/20/2009 |
18.66 |
19.04 |
18.54 |
18.93 |
5,015,503 |
-1.10% |
|
| 11/19/2009 |
18.12 |
19.29 |
17.56 |
19.14 |
7,618,521 |
+2.85% |
|
| 11/18/2009 |
19.08 |
19.43 |
18.37 |
18.61 |
5,825,026 |
-1.64% |
|
| 11/17/2009 |
18.43 |
18.92 |
18.14 |
18.92 |
4,763,134 |
+0.58% |
|
| 11/16/2009 |
19.10 |
19.12 |
18.40 |
18.81 |
7,935,138 |
+2.12% |
|
| 11/13/2009 |
17.07 |
18.75 |
16.96 |
18.42 |
10,315,047 |
+7.97% |
|
| 11/12/2009 |
17.74 |
17.76 |
16.86 |
17.06 |
6,865,094 |
-5.06% |
|
| 11/11/2009 |
18.11 |
18.38 |
17.72 |
17.97 |
6,729,999 |
+1.81% |
|
| 11/10/2009 |
17.24 |
17.69 |
16.97 |
17.65 |
6,859,174 |
+1.44% |
|
| 11/09/2009 |
17.18 |
17.87 |
17.06 |
17.40 |
9,638,870 |
+5.71% |
|
| 11/06/2009 |
15.86 |
16.83 |
15.68 |
16.46 |
10,544,848 |
+3.59% |
|
| 11/05/2009 |
15.61 |
15.94 |
15.30 |
15.89 |
6,980,873 |
+1.53% |
|
| 11/04/2009 |
15.63 |
15.85 |
14.91 |
15.65 |
11,243,582 |
+4.82% |
|
| 11/03/2009 |
13.02 |
14.97 |
12.92 |
14.93 |
7,858,036 |
+12.26% |
|
| 11/02/2009 |
13.53 |
13.92 |
12.96 |
13.30 |
6,245,653 |
+1.14% |
|
| 10/30/2009 |
13.31 |
13.31 |
12.42 |
13.15 |
7,451,288 |
-2.52% |
|
| 10/29/2009 |
12.51 |
13.64 |
12.46 |
13.49 |
5,105,812 |
+10.12% |
|
| 10/28/2009 |
13.22 |
13.44 |
12.19 |
12.25 |
8,766,106 |
-8.45% |
 |
| 10/27/2009 |
13.42 |
13.52 |
12.69 |
13.38 |
5,280,396 |
+0.68% |
|
| 10/26/2009 |
13.93 |
14.31 |
13.21 |
13.29 |
4,281,130 |
-3.49% |
|
| 10/23/2009 |
14.09 |
14.19 |
13.66 |
13.77 |
4,039,358 |
-1.29% |
|
| 10/22/2009 |
13.94 |
13.99 |
13.52 |
13.95 |
4,391,515 |
-0.64% |
|
| 10/21/2009 |
13.84 |
14.55 |
13.81 |
14.04 |
3,949,667 |
-0.14% |
|
| 10/20/2009 |
14.71 |
14.71 |
13.88 |
14.06 |
4,151,245 |
-4.22% |
|
| 10/19/2009 |
14.54 |
14.69 |
14.13 |
14.68 |
4,160,992 |
+1.59% |
|
| 10/16/2009 |
14.40 |
14.78 |
14.25 |
14.45 |
3,915,431 |
+0.21% |
|
| 10/15/2009 |
14.78 |
14.97 |
14.32 |
14.42 |
4,422,032 |
-3.09% |
|
| 10/14/2009 |
15.10 |
15.18 |
14.78 |
14.88 |
3,370,343 |
-0.47% |
|
| 10/13/2009 |
14.66 |
15.12 |
14.44 |
14.95 |
5,353,216 |
+2.47% |
|
| 10/12/2009 |
14.92 |
15.15 |
14.36 |
14.59 |
2,744,565 |
-0.14% |
|
| 10/09/2009 |
14.59 |
14.97 |
14.32 |
14.61 |
3,710,792 |
-1.75% |
|
| 10/08/2009 |
14.64 |
15.20 |
14.38 |
14.87 |
6,158,521 |
+2.48% |
|
| 10/07/2009 |
14.75 |
14.88 |
14.21 |
14.51 |
4,480,184 |
-0.27% |
|
| 10/06/2009 |
14.49 |
15.03 |
14.26 |
14.55 |
6,415,610 |
+5.21% |
|
| 10/05/2009 |
13.38 |
13.98 |
13.33 |
13.83 |
3,637,467 |
+4.38% |
|
| 10/02/2009 |
12.79 |
13.64 |
12.64 |
13.25 |
5,342,625 |
+1.84% |
|
| 10/01/2009 |
14.29 |
14.29 |
12.91 |
13.01 |
5,051,642 |
-7.99% |
|
| 09/30/2009 |
14.20 |
14.39 |
13.56 |
14.14 |
5,533,970 |
+2.61% |
|
| 09/29/2009 |
13.08 |
13.90 |
13.03 |
13.78 |
3,939,767 |
+5.03% |
|
| 09/28/2009 |
12.99 |
13.82 |
12.97 |
13.12 |
4,002,989 |
+1.31% |
|
| 09/25/2009 |
13.02 |
13.21 |
12.67 |
12.95 |
5,399,571 |
-2.63% |
|
| 09/24/2009 |
14.19 |
14.25 |
13.16 |
13.30 |
5,254,465 |
-5.00% |
|
| 09/23/2009 |
14.76 |
14.80 |
13.93 |
14.00 |
5,503,234 |
-5.02% |
|
| 09/22/2009 |
14.77 |
14.85 |
14.56 |
14.74 |
4,680,996 |
+5.29% |
|
| 09/21/2009 |
14.07 |
14.08 |
13.41 |
14.00 |
6,699,459 |
-5.34% |
|
| 09/18/2009 |
14.72 |
15.36 |
14.29 |
14.79 |
12,742,636 |
+0.27% |
|
| 09/17/2009 |
15.46 |
15.64 |
14.59 |
14.75 |
9,253,607 |
-5.99% |
|
|
|
|
|
|
|
|
|
|
