| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
15.50 |
15.63 |
14.78 |
14.83 |
4,979,148 |
 -0.54% |
 |
| 02/08/2010 |
14.82 |
15.17 |
14.56 |
14.91 |
3,365,352 |
 +1.57% |
|
| 02/05/2010 |
14.69 |
14.83 |
14.43 |
14.68 |
2,989,858 |
-0.07% |
|
| 02/04/2010 |
15.06 |
15.13 |
14.65 |
14.69 |
1,634,342 |
-3.55% |
|
| 02/03/2010 |
15.10 |
15.28 |
15.00 |
15.23 |
1,318,326 |
+0.79% |
|
| 02/02/2010 |
15.10 |
15.29 |
14.77 |
15.11 |
3,450,472 |
+0.07% |
|
| 02/01/2010 |
15.04 |
15.24 |
14.98 |
15.10 |
2,327,048 |
+0.53% |
|
| 01/29/2010 |
15.54 |
15.68 |
14.75 |
15.02 |
3,928,191 |
-2.66% |
|
| 01/28/2010 |
15.80 |
15.85 |
15.43 |
15.43 |
2,035,219 |
-1.97% |
|
| 01/27/2010 |
15.77 |
15.80 |
15.55 |
15.74 |
1,648,303 |
+0.13% |
|
| 01/26/2010 |
16.00 |
16.09 |
15.72 |
15.72 |
2,883,422 |
-2.18% |
|
| 01/25/2010 |
16.34 |
16.40 |
15.88 |
16.07 |
1,980,492 |
-0.31% |
|
| 01/22/2010 |
16.32 |
16.57 |
16.01 |
16.12 |
3,851,000 |
-1.95% |
|
| 01/21/2010 |
16.51 |
16.83 |
16.25 |
16.44 |
2,473,789 |
-0.72% |
|
| 01/20/2010 |
16.67 |
16.85 |
16.30 |
16.56 |
2,602,918 |
-1.25% |
|
| 01/19/2010 |
16.50 |
16.88 |
16.48 |
16.77 |
1,992,470 |
+1.64% |
|
| 01/15/2010 |
16.96 |
17.00 |
16.39 |
16.50 |
3,122,483 |
-2.48% |
|
| 01/14/2010 |
16.38 |
16.98 |
16.38 |
16.92 |
2,970,075 |
+2.92% |
|
| 01/13/2010 |
16.18 |
16.52 |
16.03 |
16.44 |
2,616,788 |
+1.54% |
|
| 01/12/2010 |
16.63 |
16.73 |
16.16 |
16.19 |
2,484,737 |
-3.23% |
|
| 01/11/2010 |
16.73 |
16.89 |
16.47 |
16.73 |
1,913,137 |
+0.12% |
|
| 01/08/2010 |
16.42 |
16.75 |
16.36 |
16.71 |
2,349,840 |
+1.83% |
|
| 01/07/2010 |
16.45 |
16.51 |
16.36 |
16.41 |
1,727,513 |
-0.12% |
|
| 01/06/2010 |
16.15 |
16.53 |
16.10 |
16.43 |
5,691,100 |
+1.11% |
|
| 01/05/2010 |
16.00 |
16.29 |
15.90 |
16.25 |
2,811,369 |
+1.56% |
|
| 01/04/2010 |
15.70 |
16.06 |
15.67 |
16.00 |
4,465,670 |
+3.03% |
|
| 12/31/2009 |
15.74 |
15.98 |
15.51 |
15.53 |
1,984,045 |
-1.77% |
|
| 12/30/2009 |
16.00 |
16.20 |
15.76 |
15.81 |
2,959,498 |
-2.17% |
|
| 12/29/2009 |
16.16 |
16.26 |
16.03 |
16.16 |
2,291,568 |
+0.06% |
|
| 12/28/2009 |
15.90 |
16.21 |
15.84 |
16.15 |
2,253,631 |
+1.64% |
|
| 12/24/2009 |
15.89 |
15.96 |
15.80 |
15.89 |
807,989 |
+0.70% |
|
| 12/23/2009 |
15.30 |
16.31 |
15.27 |
15.78 |
5,492,459 |
+3.20% |
|
| 12/22/2009 |
15.14 |
15.42 |
15.14 |
15.29 |
3,279,867 |
+0.53% |
|
| 12/21/2009 |
15.10 |
15.21 |
15.05 |
15.21 |
2,349,539 |
+0.73% |
|
| 12/18/2009 |
14.92 |
15.11 |
14.85 |
15.10 |
2,396,609 |
+2.17% |
|
| 12/17/2009 |
14.89 |
14.98 |
14.75 |
14.78 |
2,331,583 |
-2.44% |
|
| 12/16/2009 |
15.20 |
15.20 |
15.10 |
15.15 |
1,252,444 |
-0.39% |
|
| 12/15/2009 |
15.15 |
15.28 |
15.04 |
15.21 |
2,059,384 |
+0.07% |
|
| 12/14/2009 |
15.12 |
15.20 |
15.08 |
15.20 |
1,470,355 |
+1.13% |
|
| 12/11/2009 |
15.01 |
15.13 |
14.90 |
15.03 |
1,477,891 |
-0.13% |
|
| 12/10/2009 |
14.96 |
15.13 |
14.90 |
15.05 |
1,876,291 |
+0.53% |
|
| 12/09/2009 |
14.95 |
15.00 |
14.65 |
14.97 |
2,146,187 |
+0.54% |
|
| 12/08/2009 |
15.07 |
15.20 |
14.79 |
14.89 |
2,795,138 |
+0.61% |
|
| 12/07/2009 |
14.90 |
14.96 |
14.78 |
14.80 |
1,099,418 |
-0.60% |
|
| 12/04/2009 |
15.14 |
15.17 |
14.69 |
14.89 |
1,978,012 |
0.00% |
|
| 12/03/2009 |
15.19 |
15.20 |
14.88 |
14.89 |
1,817,418 |
-1.65% |
|
| 12/02/2009 |
15.20 |
15.36 |
15.10 |
15.14 |
2,581,106 |
-0.66% |
|
| 12/01/2009 |
15.31 |
15.31 |
14.96 |
15.24 |
4,213,934 |
+0.33% |
|
| 11/30/2009 |
14.87 |
15.20 |
14.79 |
15.19 |
3,225,434 |
+1.27% |
|
| 11/27/2009 |
14.33 |
15.13 |
14.26 |
15.00 |
1,961,014 |
-0.07% |
|
| 11/25/2009 |
15.16 |
15.22 |
14.90 |
15.01 |
2,008,593 |
-0.13% |
|
| 11/24/2009 |
14.16 |
15.19 |
14.00 |
15.03 |
9,370,955 |
+9.31% |
|
| 11/23/2009 |
13.91 |
14.16 |
13.65 |
13.75 |
3,190,930 |
0.00% |
|
| 11/20/2009 |
13.55 |
13.76 |
13.55 |
13.75 |
1,727,103 |
+1.25% |
|
| 11/19/2009 |
13.81 |
13.85 |
13.46 |
13.58 |
1,537,352 |
-2.37% |
|
| 11/18/2009 |
13.99 |
14.02 |
13.75 |
13.91 |
1,795,903 |
-0.64% |
|
| 11/17/2009 |
13.85 |
14.05 |
13.74 |
14.00 |
1,708,372 |
0.00% |
|
| 11/16/2009 |
13.86 |
14.08 |
13.80 |
14.00 |
2,461,205 |
+1.89% |
|
| 11/13/2009 |
13.71 |
13.96 |
13.69 |
13.74 |
3,325,643 |
+0.15% |
|
| 11/12/2009 |
14.07 |
14.21 |
13.71 |
13.72 |
1,670,995 |
-2.90% |
|
| 11/11/2009 |
14.22 |
14.24 |
13.90 |
14.13 |
2,105,007 |
+0.14% |
|
| 11/10/2009 |
14.10 |
14.18 |
13.93 |
14.11 |
858,590 |
0.00% |
|
| 11/09/2009 |
13.80 |
14.16 |
13.80 |
14.11 |
1,462,829 |
+2.54% |
|
| 11/06/2009 |
13.76 |
14.00 |
13.65 |
13.76 |
1,072,079 |
-1.50% |
|
| 11/05/2009 |
13.69 |
13.98 |
13.54 |
13.97 |
1,448,025 |
+2.72% |
|
| 11/04/2009 |
13.58 |
13.80 |
13.47 |
13.60 |
1,560,598 |
+0.37% |
|
| 11/03/2009 |
13.25 |
13.57 |
13.25 |
13.55 |
1,842,286 |
+0.89% |
|
| 11/02/2009 |
13.19 |
13.60 |
13.15 |
13.43 |
2,582,807 |
+2.44% |
|
| 10/30/2009 |
13.77 |
13.77 |
13.11 |
13.11 |
2,887,736 |
-4.52% |
|
| 10/29/2009 |
13.50 |
13.76 |
13.50 |
13.73 |
2,099,298 |
+2.85% |
|
| 10/28/2009 |
14.02 |
14.10 |
13.34 |
13.35 |
3,131,038 |
-5.25% |
|
| 10/27/2009 |
14.31 |
14.50 |
14.03 |
14.09 |
2,569,267 |
-1.95% |
|
| 10/26/2009 |
14.54 |
14.79 |
14.28 |
14.37 |
2,059,541 |
-1.78% |
|
| 10/23/2009 |
14.75 |
14.94 |
14.56 |
14.63 |
1,756,261 |
-0.75% |
|
| 10/22/2009 |
14.62 |
14.77 |
14.20 |
14.74 |
3,485,753 |
+0.27% |
|
| 10/21/2009 |
15.19 |
15.22 |
14.63 |
14.70 |
5,828,658 |
-5.65% |
|
| 10/20/2009 |
15.59 |
15.62 |
15.38 |
15.58 |
1,525,663 |
-0.45% |
|
| 10/19/2009 |
15.27 |
15.68 |
15.27 |
15.65 |
1,547,481 |
+2.49% |
|
| 10/16/2009 |
15.32 |
15.42 |
14.99 |
15.27 |
2,485,450 |
-1.23% |
|
| 10/15/2009 |
15.71 |
15.71 |
15.38 |
15.46 |
2,405,158 |
-1.78% |
|
| 10/14/2009 |
15.42 |
15.86 |
15.32 |
15.74 |
5,253,321 |
+3.08% |
|
| 10/13/2009 |
15.30 |
15.56 |
15.12 |
15.27 |
4,610,401 |
-0.07% |
|
| 10/12/2009 |
15.00 |
15.31 |
14.95 |
15.28 |
4,112,463 |
+2.83% |
|
| 10/09/2009 |
14.61 |
15.00 |
14.60 |
14.86 |
3,676,538 |
+0.75% |
|
| 10/08/2009 |
14.42 |
14.78 |
14.26 |
14.75 |
3,831,421 |
+2.15% |
|
| 10/07/2009 |
14.81 |
14.81 |
14.33 |
14.44 |
4,855,938 |
-2.43% |
|
| 10/06/2009 |
14.48 |
14.85 |
14.40 |
14.80 |
3,023,291 |
+3.35% |
|
| 10/05/2009 |
14.06 |
14.38 |
13.75 |
14.32 |
1,818,064 |
+2.21% |
|
| 10/02/2009 |
13.89 |
14.12 |
13.75 |
14.01 |
2,406,401 |
-0.71% |
|
| 10/01/2009 |
14.95 |
14.95 |
14.06 |
14.11 |
3,475,548 |
-5.68% |
|
| 09/30/2009 |
14.74 |
15.04 |
14.68 |
14.96 |
3,070,881 |
+1.77% |
|
| 09/29/2009 |
14.55 |
14.84 |
14.47 |
14.70 |
1,749,631 |
+1.59% |
|
| 09/28/2009 |
14.38 |
14.57 |
14.28 |
14.47 |
2,151,202 |
+0.98% |
|
| 09/25/2009 |
14.16 |
14.40 |
14.15 |
14.33 |
2,121,609 |
+0.56% |
|
| 09/24/2009 |
14.62 |
14.62 |
14.10 |
14.25 |
2,698,735 |
-1.79% |
|
| 09/23/2009 |
14.89 |
14.89 |
14.50 |
14.51 |
3,828,101 |
-1.89% |
|
| 09/22/2009 |
14.75 |
14.86 |
14.58 |
14.79 |
2,863,260 |
+0.54% |
|
| 09/21/2009 |
14.59 |
14.81 |
14.41 |
14.71 |
2,538,023 |
+0.07% |
|
| 09/18/2009 |
14.75 |
14.80 |
14.52 |
14.70 |
3,175,958 |
+0.07% |
|
| 09/17/2009 |
14.74 |
14.95 |
14.68 |
14.69 |
3,555,058 |
-1.01% |
|
|
|
|
|
|
|
|
|
|
