| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
15.13 |
15.42 |
14.82 |
15.35 |
1,085,106 |
 +3.37% |
 |
| 02/08/2010 |
14.70 |
15.33 |
14.69 |
14.85 |
1,582,461 |
+0.75% |
|
| 02/05/2010 |
14.50 |
14.79 |
14.32 |
14.74 |
2,484,971 |
+2.01% |
|
| 02/04/2010 |
14.86 |
15.17 |
14.27 |
14.45 |
7,838,677 |
 -1.77% |
|
| 02/03/2010 |
14.21 |
14.77 |
13.90 |
14.71 |
2,851,360 |
+2.29% |
|
| 02/02/2010 |
14.03 |
14.45 |
14.03 |
14.38 |
1,729,568 |
+2.42% |
|
| 02/01/2010 |
14.12 |
14.21 |
13.93 |
14.04 |
1,078,304 |
-0.14% |
|
| 01/29/2010 |
13.95 |
14.33 |
13.90 |
14.06 |
1,378,122 |
+1.22% |
|
| 01/28/2010 |
14.25 |
14.43 |
13.75 |
13.89 |
1,888,804 |
-1.42% |
|
| 01/27/2010 |
14.66 |
14.76 |
13.91 |
14.09 |
2,250,380 |
-4.99% |
|
| 01/26/2010 |
15.05 |
15.20 |
14.80 |
14.83 |
902,835 |
-1.66% |
|
| 01/25/2010 |
14.99 |
15.19 |
14.85 |
15.08 |
1,024,647 |
+1.69% |
|
| 01/22/2010 |
15.83 |
16.03 |
14.65 |
14.83 |
2,436,032 |
-9.19% |
|
| 01/21/2010 |
16.25 |
16.81 |
16.25 |
16.33 |
1,261,468 |
-0.61% |
|
| 01/20/2010 |
16.25 |
16.54 |
16.21 |
16.43 |
900,741 |
-0.42% |
|
| 01/19/2010 |
16.11 |
16.52 |
16.11 |
16.50 |
523,728 |
+1.60% |
|
| 01/15/2010 |
16.49 |
16.70 |
16.03 |
16.24 |
827,974 |
-2.05% |
|
| 01/14/2010 |
17.07 |
17.07 |
16.42 |
16.58 |
735,976 |
-2.76% |
|
| 01/13/2010 |
17.16 |
17.25 |
16.16 |
17.05 |
1,522,105 |
+0.35% |
|
| 01/12/2010 |
17.15 |
17.70 |
16.80 |
16.99 |
2,212,444 |
-2.13% |
|
| 01/11/2010 |
16.72 |
17.61 |
16.53 |
17.36 |
1,991,737 |
+3.83% |
|
| 01/08/2010 |
16.64 |
16.81 |
16.41 |
16.72 |
1,195,503 |
+0.18% |
|
| 01/07/2010 |
16.01 |
16.79 |
16.01 |
16.69 |
4,037,285 |
+4.51% |
|
| 01/06/2010 |
15.85 |
16.12 |
15.85 |
15.97 |
1,502,212 |
+1.20% |
|
| 01/05/2010 |
15.35 |
16.10 |
15.16 |
15.78 |
1,568,875 |
+3.20% |
|
| 01/04/2010 |
15.22 |
15.51 |
15.09 |
15.29 |
1,024,612 |
+0.72% |
|
| 12/31/2009 |
15.50 |
15.50 |
15.10 |
15.18 |
610,626 |
-2.00% |
|
| 12/30/2009 |
15.42 |
15.66 |
15.35 |
15.49 |
460,067 |
-0.58% |
|
| 12/29/2009 |
15.85 |
15.95 |
15.54 |
15.58 |
281,814 |
-1.33% |
|
| 12/28/2009 |
15.86 |
15.97 |
15.58 |
15.79 |
484,901 |
-0.19% |
|
| 12/24/2009 |
15.93 |
16.09 |
15.76 |
15.82 |
91,692 |
-0.88% |
|
| 12/23/2009 |
16.11 |
16.31 |
15.72 |
15.96 |
468,800 |
-0.87% |
|
| 12/22/2009 |
15.99 |
16.20 |
15.94 |
16.10 |
415,435 |
+0.44% |
|
| 12/21/2009 |
15.83 |
16.21 |
15.63 |
16.03 |
618,559 |
+1.97% |
|
| 12/18/2009 |
16.02 |
16.21 |
15.11 |
15.72 |
1,248,568 |
-1.01% |
|
| 12/17/2009 |
15.81 |
16.01 |
15.51 |
15.88 |
681,886 |
-0.25% |
|
| 12/16/2009 |
15.92 |
16.20 |
15.76 |
15.92 |
645,611 |
+0.25% |
|
| 12/15/2009 |
16.12 |
16.12 |
15.70 |
15.88 |
642,597 |
-1.31% |
|
| 12/14/2009 |
16.15 |
16.32 |
15.88 |
16.09 |
479,216 |
-0.06% |
|
| 12/11/2009 |
16.36 |
16.41 |
15.64 |
16.10 |
913,730 |
-1.23% |
|
| 12/10/2009 |
16.49 |
16.53 |
16.11 |
16.30 |
435,701 |
-0.49% |
|
| 12/09/2009 |
16.32 |
16.47 |
16.08 |
16.38 |
632,639 |
+0.06% |
|
| 12/08/2009 |
15.99 |
16.60 |
15.83 |
16.37 |
1,432,655 |
+2.38% |
|
| 12/07/2009 |
15.91 |
16.15 |
15.79 |
15.99 |
737,458 |
+0.06% |
|
| 12/04/2009 |
15.38 |
16.16 |
15.36 |
15.98 |
1,059,001 |
+5.48% |
|
| 12/03/2009 |
15.43 |
15.87 |
15.14 |
15.15 |
1,125,616 |
-2.19% |
|
| 12/02/2009 |
15.44 |
15.70 |
15.16 |
15.49 |
1,267,646 |
+0.58% |
|
| 12/01/2009 |
14.86 |
15.62 |
14.70 |
15.40 |
1,195,646 |
+4.19% |
|
| 11/30/2009 |
14.79 |
14.90 |
14.21 |
14.78 |
1,389,145 |
-0.81% |
|
| 11/27/2009 |
14.62 |
15.19 |
14.34 |
14.90 |
284,135 |
-2.04% |
|
| 11/25/2009 |
15.11 |
15.27 |
15.03 |
15.21 |
897,910 |
+0.20% |
|
| 11/24/2009 |
15.56 |
15.60 |
15.00 |
15.18 |
791,232 |
-2.69% |
|
| 11/23/2009 |
16.02 |
16.42 |
15.52 |
15.60 |
539,950 |
-0.57% |
|
| 11/20/2009 |
15.46 |
16.04 |
15.26 |
15.69 |
599,743 |
+0.32% |
|
| 11/19/2009 |
16.08 |
16.16 |
15.40 |
15.64 |
665,766 |
-3.28% |
|
| 11/18/2009 |
16.39 |
16.55 |
15.92 |
16.17 |
623,661 |
-1.28% |
|
| 11/17/2009 |
16.43 |
16.57 |
15.97 |
16.38 |
1,063,949 |
-1.50% |
|
| 11/16/2009 |
16.59 |
16.96 |
16.43 |
16.63 |
1,060,335 |
+0.79% |
|
| 11/13/2009 |
16.45 |
16.59 |
16.04 |
16.50 |
630,578 |
+0.24% |
|
| 11/12/2009 |
16.90 |
17.16 |
16.42 |
16.46 |
596,358 |
-3.06% |
|
| 11/11/2009 |
16.97 |
17.24 |
16.55 |
16.98 |
805,716 |
+1.86% |
|
| 11/10/2009 |
16.74 |
17.05 |
16.29 |
16.67 |
1,388,864 |
-1.88% |
|
| 11/09/2009 |
16.59 |
17.15 |
16.49 |
16.99 |
846,236 |
+3.47% |
|
| 11/06/2009 |
15.93 |
16.58 |
15.86 |
16.42 |
981,631 |
+2.05% |
|
| 11/05/2009 |
15.71 |
16.24 |
15.44 |
16.09 |
1,177,390 |
+1.58% |
|
| 11/04/2009 |
16.43 |
16.50 |
15.78 |
15.84 |
1,280,773 |
-3.41% |
|
| 11/03/2009 |
15.40 |
16.47 |
15.25 |
16.40 |
1,799,872 |
+4.99% |
|
| 11/02/2009 |
15.73 |
16.37 |
15.25 |
15.62 |
2,073,876 |
-0.26% |
|
| 10/30/2009 |
17.18 |
17.18 |
15.28 |
15.66 |
2,351,681 |
-7.83% |
|
| 10/29/2009 |
16.47 |
17.20 |
16.42 |
16.99 |
1,655,019 |
+5.01% |
|
| 10/28/2009 |
17.02 |
17.12 |
16.14 |
16.18 |
2,086,691 |
-5.38% |
|
| 10/27/2009 |
17.87 |
18.01 |
16.48 |
17.10 |
2,479,033 |
-5.84% |
|
| 10/26/2009 |
18.25 |
19.15 |
18.03 |
18.16 |
1,671,022 |
-1.04% |
|
| 10/23/2009 |
18.61 |
18.85 |
18.20 |
18.35 |
1,181,378 |
-2.24% |
|
| 10/22/2009 |
18.12 |
19.01 |
17.97 |
18.77 |
1,076,816 |
+3.82% |
|
| 10/21/2009 |
18.13 |
18.79 |
17.89 |
18.08 |
1,616,886 |
-0.22% |
|
| 10/20/2009 |
18.36 |
18.66 |
17.85 |
18.12 |
1,500,663 |
-0.44% |
|
| 10/19/2009 |
17.33 |
18.29 |
17.30 |
18.20 |
2,230,775 |
+6.74% |
|
| 10/16/2009 |
17.12 |
17.21 |
16.67 |
17.05 |
1,642,865 |
-1.56% |
|
| 10/15/2009 |
16.53 |
17.36 |
16.29 |
17.32 |
2,833,234 |
+6.45% |
|
| 10/14/2009 |
16.26 |
16.27 |
15.85 |
16.27 |
2,537,992 |
+5.24% |
|
| 10/13/2009 |
15.64 |
15.69 |
15.32 |
15.46 |
1,195,094 |
-1.53% |
|
| 10/12/2009 |
16.09 |
16.34 |
15.52 |
15.70 |
2,175,117 |
-1.57% |
|
| 10/09/2009 |
15.66 |
16.04 |
15.50 |
15.95 |
993,598 |
+0.82% |
|
| 10/08/2009 |
15.49 |
16.00 |
15.26 |
15.82 |
1,799,309 |
+1.80% |
|
| 10/07/2009 |
15.38 |
15.63 |
15.06 |
15.54 |
1,309,881 |
+1.57% |
|
| 10/06/2009 |
15.47 |
15.68 |
14.95 |
15.30 |
1,652,601 |
+0.72% |
|
| 10/05/2009 |
15.39 |
15.52 |
15.08 |
15.19 |
2,412,555 |
+0.26% |
|
| 10/02/2009 |
15.85 |
16.44 |
15.10 |
15.15 |
2,646,139 |
-6.02% |
|
| 10/01/2009 |
17.46 |
17.50 |
15.95 |
16.12 |
6,113,879 |
-15.95% |
|
| 09/30/2009 |
18.00 |
19.77 |
17.66 |
19.18 |
3,987,140 |
+7.39% |
|
| 09/29/2009 |
17.35 |
17.97 |
17.01 |
17.86 |
1,393,133 |
+4.57% |
|
| 09/28/2009 |
16.76 |
17.24 |
16.76 |
17.08 |
590,509 |
+1.61% |
|
| 09/25/2009 |
16.39 |
17.00 |
16.16 |
16.81 |
1,257,663 |
+1.69% |
|
| 09/24/2009 |
17.42 |
17.43 |
16.38 |
16.53 |
1,192,186 |
-5.05% |
|
| 09/23/2009 |
17.16 |
17.75 |
16.83 |
17.41 |
1,713,944 |
+2.59% |
|
| 09/22/2009 |
16.71 |
17.12 |
16.58 |
16.97 |
853,962 |
+3.29% |
|
| 09/21/2009 |
16.02 |
16.65 |
15.59 |
16.43 |
1,941,088 |
+2.37% |
|
| 09/18/2009 |
16.64 |
16.77 |
15.82 |
16.05 |
3,347,959 |
-4.01% |
|
| 09/17/2009 |
16.74 |
16.89 |
16.50 |
16.72 |
1,031,462 |
-1.30% |
|
|
|
|
|
|
|
|
|
|
