| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
15.51 |
15.74 |
15.05 |
15.70 |
4,483,796 |
 +1.62% |
 |
| 02/08/2010 |
14.95 |
15.77 |
14.73 |
15.45 |
3,647,469 |
+3.55% |
|
| 02/05/2010 |
15.36 |
15.45 |
14.52 |
14.92 |
5,529,904 |
 -2.74% |
|
| 02/04/2010 |
15.91 |
15.91 |
15.23 |
15.34 |
2,756,557 |
-4.66% |
|
| 02/03/2010 |
16.39 |
16.39 |
15.77 |
16.09 |
3,099,760 |
-0.74% |
|
| 02/02/2010 |
15.50 |
16.40 |
15.50 |
16.21 |
4,861,146 |
+6.02% |
|
| 02/01/2010 |
15.31 |
15.35 |
14.89 |
15.29 |
2,705,501 |
+0.07% |
|
| 01/29/2010 |
15.32 |
15.73 |
15.17 |
15.28 |
3,803,973 |
+0.13% |
|
| 01/28/2010 |
15.26 |
15.48 |
14.92 |
15.26 |
3,835,032 |
+0.86% |
|
| 01/27/2010 |
14.59 |
15.23 |
14.37 |
15.13 |
5,816,421 |
+3.70% |
|
| 01/26/2010 |
14.60 |
14.65 |
14.20 |
14.59 |
4,215,768 |
+2.17% |
|
| 01/25/2010 |
14.52 |
14.55 |
13.94 |
14.28 |
3,534,395 |
-0.49% |
|
| 01/22/2010 |
14.86 |
15.15 |
14.32 |
14.35 |
3,905,366 |
-4.08% |
|
| 01/21/2010 |
15.31 |
15.40 |
14.90 |
14.96 |
2,853,880 |
-2.35% |
|
| 01/20/2010 |
15.34 |
15.40 |
15.00 |
15.32 |
2,313,167 |
-0.84% |
|
| 01/19/2010 |
15.49 |
15.53 |
15.15 |
15.45 |
2,261,531 |
+0.98% |
|
| 01/15/2010 |
15.71 |
15.73 |
15.22 |
15.30 |
3,337,030 |
-2.42% |
|
| 01/14/2010 |
15.61 |
15.89 |
15.54 |
15.68 |
3,633,121 |
-0.38% |
|
| 01/13/2010 |
15.77 |
15.84 |
15.37 |
15.74 |
4,666,586 |
+0.13% |
|
| 01/12/2010 |
16.00 |
16.00 |
15.03 |
15.72 |
10,449,402 |
-4.03% |
|
| 01/11/2010 |
16.33 |
16.47 |
15.93 |
16.38 |
7,883,726 |
+2.57% |
|
| 01/08/2010 |
15.64 |
16.04 |
15.50 |
15.97 |
5,650,782 |
+1.08% |
|
| 01/07/2010 |
14.84 |
16.29 |
14.80 |
15.80 |
12,171,519 |
+10.03% |
|
| 01/06/2010 |
14.45 |
14.48 |
14.19 |
14.36 |
2,616,711 |
-0.69% |
|
| 01/05/2010 |
13.93 |
14.51 |
13.46 |
14.46 |
6,768,951 |
+3.14% |
|
| 01/04/2010 |
13.90 |
14.04 |
13.60 |
14.02 |
3,230,372 |
+2.49% |
|
| 12/31/2009 |
13.87 |
13.97 |
13.68 |
13.68 |
2,336,796 |
-1.01% |
|
| 12/30/2009 |
13.61 |
13.95 |
13.56 |
13.82 |
2,984,084 |
+0.14% |
|
| 12/29/2009 |
13.84 |
13.91 |
13.51 |
13.80 |
1,930,320 |
-0.14% |
|
| 12/28/2009 |
14.12 |
14.21 |
13.68 |
13.82 |
2,225,804 |
-1.85% |
|
| 12/24/2009 |
14.15 |
14.15 |
14.02 |
14.08 |
1,490,903 |
+0.21% |
|
| 12/23/2009 |
14.05 |
14.46 |
13.82 |
14.05 |
6,216,368 |
+1.81% |
|
| 12/22/2009 |
13.01 |
13.98 |
12.91 |
13.80 |
6,522,371 |
+6.89% |
|
| 12/21/2009 |
13.20 |
13.20 |
12.74 |
12.91 |
5,356,601 |
-1.38% |
|
| 12/18/2009 |
13.26 |
13.45 |
12.54 |
13.09 |
20,483,731 |
-1.50% |
|
| 12/17/2009 |
13.40 |
13.54 |
13.16 |
13.29 |
4,996,741 |
-2.21% |
|
| 12/16/2009 |
12.86 |
13.76 |
12.81 |
13.59 |
8,862,567 |
+6.01% |
|
| 12/15/2009 |
13.06 |
13.15 |
12.77 |
12.82 |
4,482,058 |
-2.95% |
|
| 12/14/2009 |
13.35 |
13.35 |
13.05 |
13.21 |
2,809,443 |
-0.45% |
|
| 12/11/2009 |
12.98 |
13.29 |
12.86 |
13.27 |
3,843,045 |
+2.55% |
|
| 12/10/2009 |
13.14 |
13.23 |
12.89 |
12.94 |
1,762,432 |
-0.92% |
|
| 12/09/2009 |
13.15 |
13.18 |
12.90 |
13.06 |
2,288,493 |
+0.08% |
|
| 12/08/2009 |
13.11 |
13.37 |
12.97 |
13.05 |
2,533,691 |
-1.06% |
|
| 12/07/2009 |
13.66 |
13.68 |
13.10 |
13.19 |
3,606,506 |
-3.01% |
|
| 12/04/2009 |
13.69 |
13.85 |
13.32 |
13.60 |
4,192,621 |
+1.42% |
|
| 12/03/2009 |
13.81 |
13.81 |
13.37 |
13.41 |
5,378,027 |
-2.61% |
|
| 12/02/2009 |
14.18 |
14.22 |
13.64 |
13.77 |
5,137,913 |
+0.58% |
|
| 12/01/2009 |
13.65 |
14.02 |
13.56 |
13.69 |
4,032,567 |
+1.03% |
|
| 11/30/2009 |
13.67 |
13.77 |
13.36 |
13.55 |
2,447,803 |
-0.51% |
|
| 11/27/2009 |
13.48 |
13.85 |
13.41 |
13.62 |
1,318,868 |
-1.80% |
|
| 11/25/2009 |
13.78 |
14.00 |
13.67 |
13.87 |
2,238,734 |
+1.02% |
|
| 11/24/2009 |
14.07 |
14.07 |
13.64 |
13.73 |
3,585,888 |
-2.00% |
|
| 11/23/2009 |
14.32 |
14.57 |
13.80 |
14.01 |
4,588,817 |
-0.78% |
|
| 11/20/2009 |
14.28 |
14.44 |
13.97 |
14.12 |
4,368,972 |
-3.42% |
|
| 11/19/2009 |
14.84 |
14.84 |
14.21 |
14.62 |
3,848,229 |
-1.81% |
|
| 11/18/2009 |
14.79 |
15.30 |
14.71 |
14.89 |
3,090,435 |
-0.27% |
|
| 11/17/2009 |
15.05 |
15.23 |
14.78 |
14.93 |
2,756,896 |
-1.97% |
|
| 11/16/2009 |
15.19 |
15.47 |
15.09 |
15.23 |
2,735,712 |
+1.60% |
|
| 11/13/2009 |
15.13 |
15.35 |
14.84 |
14.99 |
3,056,775 |
-0.53% |
|
| 11/12/2009 |
15.73 |
15.73 |
14.95 |
15.07 |
4,629,765 |
-3.77% |
|
| 11/11/2009 |
15.13 |
15.74 |
15.05 |
15.66 |
7,342,235 |
+6.68% |
|
| 11/10/2009 |
15.19 |
15.34 |
14.54 |
14.68 |
4,520,269 |
-3.29% |
|
| 11/09/2009 |
15.01 |
15.21 |
14.81 |
15.18 |
4,637,117 |
+1.81% |
|
| 11/06/2009 |
14.88 |
15.53 |
14.64 |
14.91 |
5,521,511 |
-1.52% |
|
| 11/05/2009 |
15.31 |
15.95 |
14.85 |
15.14 |
4,459,200 |
+0.60% |
|
| 11/04/2009 |
14.98 |
15.66 |
14.91 |
15.05 |
5,509,798 |
+0.80% |
|
| 11/03/2009 |
14.02 |
14.97 |
14.00 |
14.93 |
4,436,162 |
+4.48% |
|
| 11/02/2009 |
14.29 |
14.72 |
13.62 |
14.29 |
5,489,206 |
+0.78% |
|
| 10/30/2009 |
14.75 |
14.93 |
14.00 |
14.18 |
4,730,149 |
-3.34% |
|
| 10/29/2009 |
14.28 |
15.06 |
14.14 |
14.67 |
5,446,910 |
+4.64% |
|
| 10/28/2009 |
14.98 |
15.02 |
13.95 |
14.02 |
6,452,542 |
-7.21% |
|
| 10/27/2009 |
15.51 |
15.82 |
15.05 |
15.11 |
4,857,523 |
-2.20% |
|
| 10/26/2009 |
15.89 |
16.21 |
15.16 |
15.45 |
4,376,973 |
-2.22% |
|
| 10/23/2009 |
16.26 |
16.82 |
15.29 |
15.80 |
7,233,625 |
-2.29% |
|
| 10/22/2009 |
15.08 |
16.49 |
14.86 |
16.17 |
7,432,021 |
+7.51% |
|
| 10/21/2009 |
15.26 |
15.72 |
15.00 |
15.04 |
3,199,476 |
-1.83% |
|
| 10/20/2009 |
15.30 |
15.68 |
15.02 |
15.32 |
3,541,053 |
-0.91% |
|
| 10/19/2009 |
16.00 |
16.05 |
15.37 |
15.46 |
3,824,698 |
-2.28% |
|
| 10/16/2009 |
15.96 |
16.08 |
15.60 |
15.82 |
3,406,679 |
-1.68% |
|
| 10/15/2009 |
16.06 |
16.12 |
15.86 |
16.09 |
3,532,615 |
+0.06% |
|
| 10/14/2009 |
16.06 |
16.24 |
15.52 |
16.08 |
5,143,465 |
+2.88% |
|
| 10/13/2009 |
15.15 |
15.98 |
15.06 |
15.63 |
7,112,229 |
+3.03% |
|
| 10/12/2009 |
15.65 |
15.94 |
15.10 |
15.17 |
12,927,060 |
-7.84% |
|
| 10/09/2009 |
16.04 |
16.54 |
15.63 |
16.46 |
5,652,928 |
+2.55% |
|
| 10/08/2009 |
15.43 |
16.73 |
15.25 |
16.05 |
10,022,813 |
+5.66% |
|
| 10/07/2009 |
15.42 |
15.43 |
14.84 |
15.19 |
6,120,807 |
-1.56% |
|
| 10/06/2009 |
15.25 |
15.83 |
15.08 |
15.43 |
5,002,554 |
+1.38% |
|
| 10/05/2009 |
15.43 |
15.60 |
14.93 |
15.22 |
4,685,351 |
+0.20% |
|
| 10/02/2009 |
15.22 |
15.57 |
14.90 |
15.19 |
6,278,832 |
-1.62% |
|
| 10/01/2009 |
16.15 |
16.22 |
15.39 |
15.44 |
7,369,041 |
-7.04% |
|
| 09/30/2009 |
17.27 |
17.33 |
16.35 |
16.61 |
5,350,361 |
-3.26% |
|
| 09/29/2009 |
17.06 |
17.44 |
17.05 |
17.17 |
4,758,380 |
+1.60% |
|
| 09/28/2009 |
17.11 |
17.25 |
16.78 |
16.90 |
4,869,317 |
-0.35% |
|
| 09/25/2009 |
17.50 |
17.97 |
16.69 |
16.96 |
11,411,457 |
-8.52% |
|
| 09/24/2009 |
19.14 |
19.27 |
18.13 |
18.54 |
6,737,729 |
-1.54% |
|
| 09/23/2009 |
19.73 |
19.81 |
18.78 |
18.83 |
5,393,836 |
-5.14% |
|
| 09/22/2009 |
20.08 |
20.20 |
19.52 |
19.85 |
3,847,384 |
+0.40% |
|
| 09/21/2009 |
20.08 |
20.10 |
19.14 |
19.77 |
3,268,221 |
-2.18% |
|
| 09/18/2009 |
20.30 |
20.54 |
19.82 |
20.21 |
8,177,318 |
+2.64% |
|
| 09/17/2009 |
20.58 |
20.70 |
19.28 |
19.69 |
4,705,483 |
-4.00% |
|
|
|
|
|
|
|
|
|
|
