| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
16.08 |
16.34 |
15.97 |
16.09 |
1,607,173 |
 +1.13% |
 |
| 02/08/2010 |
16.12 |
16.13 |
15.91 |
15.91 |
1,035,175 |
 -0.87% |
|
| 02/05/2010 |
16.00 |
16.09 |
15.74 |
16.05 |
3,313,672 |
+0.12% |
|
| 02/04/2010 |
16.46 |
16.46 |
16.02 |
16.03 |
2,466,399 |
-2.67% |
|
| 02/03/2010 |
16.61 |
16.61 |
16.43 |
16.47 |
1,126,832 |
-0.84% |
|
| 02/02/2010 |
16.65 |
16.69 |
16.40 |
16.61 |
2,123,653 |
+0.06% |
|
| 02/01/2010 |
16.49 |
16.60 |
16.35 |
16.60 |
1,040,571 |
+1.10% |
|
| 01/29/2010 |
16.59 |
16.73 |
16.41 |
16.42 |
2,110,629 |
-0.61% |
|
| 01/28/2010 |
16.60 |
16.76 |
16.38 |
16.52 |
2,115,798 |
-0.30% |
|
| 01/27/2010 |
16.48 |
16.58 |
16.24 |
16.57 |
2,466,823 |
+0.06% |
|
| 01/26/2010 |
16.47 |
16.65 |
16.33 |
16.56 |
1,907,552 |
+0.55% |
|
| 01/25/2010 |
16.53 |
16.59 |
16.36 |
16.47 |
1,211,513 |
+0.55% |
|
| 01/22/2010 |
16.93 |
16.96 |
16.36 |
16.38 |
2,797,825 |
-3.25% |
|
| 01/21/2010 |
17.40 |
17.48 |
16.79 |
16.93 |
5,619,225 |
-2.87% |
|
| 01/20/2010 |
17.35 |
17.44 |
17.17 |
17.43 |
2,735,018 |
-0.80% |
|
| 01/19/2010 |
17.19 |
17.57 |
17.19 |
17.57 |
2,139,688 |
+2.21% |
|
| 01/15/2010 |
17.20 |
17.28 |
17.06 |
17.19 |
1,713,361 |
-0.46% |
|
| 01/14/2010 |
17.17 |
17.30 |
17.15 |
17.27 |
1,026,454 |
+0.06% |
|
| 01/13/2010 |
16.99 |
17.26 |
16.95 |
17.26 |
1,458,103 |
+2.01% |
|
| 01/12/2010 |
16.89 |
17.03 |
16.83 |
16.92 |
1,802,498 |
-0.12% |
|
| 01/11/2010 |
16.71 |
16.94 |
16.61 |
16.94 |
1,676,453 |
+2.05% |
|
| 01/08/2010 |
16.74 |
16.79 |
16.54 |
16.60 |
1,938,812 |
-1.01% |
|
| 01/07/2010 |
16.81 |
16.82 |
16.66 |
16.77 |
1,105,447 |
-0.53% |
|
| 01/06/2010 |
16.75 |
16.88 |
16.62 |
16.86 |
1,477,004 |
+0.90% |
|
| 01/05/2010 |
16.90 |
16.95 |
16.60 |
16.71 |
1,494,122 |
-1.12% |
|
| 01/04/2010 |
17.01 |
17.11 |
16.83 |
16.90 |
1,289,500 |
+0.30% |
|
| 12/31/2009 |
17.40 |
17.40 |
16.85 |
16.85 |
1,611,252 |
-2.66% |
|
| 12/30/2009 |
17.28 |
17.32 |
17.10 |
17.31 |
1,781,238 |
0.00% |
|
| 12/29/2009 |
17.29 |
17.40 |
17.25 |
17.31 |
1,561,278 |
0.00% |
|
| 12/28/2009 |
17.28 |
17.35 |
17.19 |
17.31 |
830,853 |
+0.23% |
|
| 12/24/2009 |
17.06 |
17.30 |
17.06 |
17.27 |
562,247 |
+1.53% |
|
| 12/23/2009 |
17.02 |
17.13 |
16.92 |
17.01 |
1,216,281 |
-0.06% |
|
| 12/22/2009 |
17.35 |
17.35 |
16.98 |
17.02 |
1,711,628 |
-1.45% |
|
| 12/21/2009 |
17.11 |
17.37 |
17.01 |
17.27 |
1,376,963 |
+1.53% |
|
| 12/18/2009 |
17.06 |
17.21 |
16.91 |
17.01 |
2,228,713 |
0.00% |
|
| 12/17/2009 |
16.99 |
17.05 |
16.80 |
17.01 |
4,608,963 |
-0.82% |
|
| 12/16/2009 |
17.30 |
17.35 |
17.09 |
17.15 |
2,006,080 |
-0.75% |
|
| 12/15/2009 |
17.26 |
17.33 |
17.08 |
17.28 |
1,788,192 |
-0.58% |
|
| 12/14/2009 |
17.51 |
17.51 |
17.32 |
17.38 |
1,434,791 |
-0.11% |
|
| 12/11/2009 |
17.09 |
17.40 |
17.03 |
17.40 |
1,492,432 |
+1.93% |
|
| 12/10/2009 |
16.97 |
17.13 |
16.89 |
17.07 |
1,726,662 |
+1.13% |
|
| 12/09/2009 |
16.98 |
16.98 |
16.71 |
16.88 |
2,086,791 |
+0.06% |
|
| 12/08/2009 |
16.83 |
16.98 |
16.58 |
16.87 |
3,133,786 |
-1.80% |
 |
| 12/07/2009 |
16.99 |
17.34 |
16.98 |
17.18 |
2,646,752 |
+1.54% |
|
| 12/04/2009 |
17.17 |
17.22 |
16.70 |
16.92 |
6,115,893 |
-0.29% |
|
| 12/03/2009 |
17.00 |
17.18 |
16.94 |
16.97 |
2,736,271 |
+0.24% |
|
| 12/02/2009 |
16.50 |
17.22 |
16.50 |
16.93 |
5,028,775 |
+1.07% |
|
| 12/01/2009 |
16.30 |
16.79 |
16.25 |
16.75 |
4,698,143 |
+2.76% |
|
| 11/30/2009 |
16.09 |
16.35 |
16.04 |
16.30 |
3,564,574 |
+1.75% |
|
| 11/27/2009 |
16.02 |
16.15 |
15.92 |
16.02 |
1,030,699 |
-0.87% |
|
| 11/25/2009 |
16.13 |
16.24 |
16.05 |
16.16 |
1,736,751 |
+0.69% |
|
| 11/24/2009 |
15.83 |
16.11 |
15.83 |
16.05 |
3,511,173 |
+1.26% |
|
| 11/23/2009 |
15.62 |
15.96 |
15.62 |
15.85 |
1,902,106 |
+1.99% |
|
| 11/20/2009 |
15.48 |
15.62 |
15.41 |
15.54 |
2,477,776 |
+0.13% |
|
| 11/19/2009 |
15.59 |
15.69 |
15.44 |
15.52 |
1,828,547 |
-0.83% |
|
| 11/18/2009 |
15.73 |
15.80 |
15.62 |
15.65 |
1,845,103 |
-0.57% |
|
| 11/17/2009 |
15.78 |
15.88 |
15.66 |
15.74 |
1,717,818 |
-0.25% |
|
| 11/16/2009 |
15.51 |
15.82 |
15.46 |
15.78 |
2,484,638 |
+1.87% |
|
| 11/13/2009 |
15.39 |
15.56 |
15.30 |
15.49 |
2,827,566 |
+1.04% |
|
| 11/12/2009 |
15.65 |
15.73 |
15.33 |
15.33 |
3,050,130 |
-2.11% |
|
| 11/11/2009 |
15.75 |
15.84 |
15.61 |
15.66 |
3,592,330 |
-0.38% |
|
| 11/10/2009 |
15.57 |
15.75 |
15.54 |
15.72 |
2,687,117 |
+0.70% |
|
| 11/09/2009 |
15.37 |
15.61 |
15.30 |
15.61 |
2,062,294 |
+2.29% |
|
| 11/06/2009 |
15.35 |
15.45 |
15.17 |
15.26 |
2,508,083 |
-0.59% |
|
| 11/05/2009 |
15.12 |
15.35 |
15.06 |
15.35 |
2,530,566 |
+2.27% |
|
| 11/04/2009 |
14.98 |
15.23 |
14.89 |
15.01 |
3,495,286 |
+0.74% |
|
| 11/03/2009 |
14.69 |
14.93 |
14.60 |
14.90 |
3,341,957 |
+1.29% |
|
| 11/02/2009 |
15.03 |
15.07 |
14.58 |
14.71 |
3,288,383 |
-1.47% |
|
| 10/30/2009 |
14.84 |
15.29 |
14.60 |
14.93 |
9,450,451 |
+2.75% |
|
| 10/29/2009 |
14.43 |
14.59 |
14.34 |
14.53 |
3,289,632 |
+1.04% |
|
| 10/28/2009 |
14.51 |
14.63 |
14.37 |
14.38 |
4,060,221 |
-0.62% |
|
| 10/27/2009 |
14.49 |
14.67 |
14.41 |
14.47 |
2,646,982 |
+0.07% |
|
| 10/26/2009 |
14.80 |
14.99 |
14.41 |
14.46 |
2,896,065 |
-1.97% |
|
| 10/23/2009 |
15.18 |
15.18 |
14.67 |
14.75 |
2,974,879 |
-2.45% |
|
| 10/22/2009 |
14.76 |
15.12 |
14.71 |
15.12 |
3,335,365 |
0.00% |
 |
| 10/21/2009 |
15.22 |
15.40 |
15.12 |
15.12 |
1,653,783 |
-0.72% |
|
| 10/20/2009 |
15.49 |
15.49 |
15.16 |
15.23 |
1,879,951 |
-1.68% |
|
| 10/19/2009 |
15.34 |
15.58 |
15.17 |
15.49 |
1,788,395 |
+1.37% |
|
| 10/16/2009 |
15.23 |
15.35 |
14.97 |
15.28 |
2,289,610 |
+0.53% |
|
| 10/15/2009 |
14.91 |
15.24 |
14.86 |
15.20 |
2,537,951 |
+2.08% |
|
| 10/14/2009 |
14.98 |
15.07 |
14.79 |
14.89 |
2,807,973 |
-0.13% |
|
| 10/13/2009 |
15.11 |
15.12 |
14.86 |
14.91 |
1,876,709 |
-1.45% |
|
| 10/12/2009 |
15.09 |
15.27 |
15.00 |
15.13 |
2,288,003 |
+0.33% |
|
| 10/09/2009 |
14.98 |
15.11 |
14.95 |
15.08 |
1,603,772 |
+0.80% |
|
| 10/08/2009 |
14.94 |
15.12 |
14.88 |
14.96 |
2,393,094 |
+0.47% |
|
| 10/07/2009 |
14.78 |
14.93 |
14.64 |
14.89 |
2,665,729 |
+0.74% |
|
| 10/06/2009 |
14.54 |
14.79 |
14.49 |
14.78 |
3,002,442 |
+2.00% |
|
| 10/05/2009 |
14.35 |
14.55 |
14.24 |
14.49 |
3,147,110 |
+1.05% |
|
| 10/02/2009 |
14.43 |
14.47 |
14.25 |
14.34 |
2,646,961 |
-1.04% |
|
| 10/01/2009 |
14.86 |
14.90 |
14.49 |
14.49 |
2,564,344 |
-2.62% |
|
| 09/30/2009 |
15.11 |
15.13 |
14.75 |
14.88 |
2,491,374 |
-1.00% |
|
| 09/29/2009 |
15.19 |
15.21 |
14.90 |
15.03 |
2,648,032 |
-0.33% |
|
| 09/28/2009 |
14.95 |
15.16 |
14.95 |
15.08 |
1,323,240 |
+1.00% |
|
| 09/25/2009 |
14.97 |
15.09 |
14.87 |
14.93 |
4,793,444 |
-0.27% |
|
| 09/24/2009 |
15.08 |
15.14 |
14.91 |
14.97 |
2,410,467 |
-0.80% |
|
| 09/23/2009 |
15.18 |
15.35 |
15.06 |
15.09 |
1,986,506 |
-0.26% |
|
| 09/22/2009 |
15.32 |
15.32 |
15.13 |
15.13 |
1,637,204 |
-0.79% |
|
| 09/21/2009 |
15.17 |
15.29 |
15.09 |
15.25 |
3,022,584 |
+0.39% |
|
| 09/18/2009 |
15.27 |
15.32 |
15.06 |
15.19 |
3,308,646 |
+0.13% |
|
| 09/17/2009 |
15.23 |
15.37 |
15.16 |
15.17 |
2,856,783 |
-0.20% |
|
|
|
|
|
|
|
|
|
|
