| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
15.43 |
16.14 |
15.39 |
16.04 |
8,378,178 |
 +6.58% |
 |
| 02/08/2010 |
15.43 |
15.66 |
15.02 |
15.05 |
5,290,174 |
 -1.95% |
 |
| 02/05/2010 |
15.53 |
15.63 |
14.63 |
15.35 |
7,768,711 |
-1.03% |
|
| 02/04/2010 |
16.17 |
16.21 |
15.38 |
15.51 |
5,216,991 |
-4.90% |
|
| 02/03/2010 |
16.74 |
16.80 |
16.22 |
16.31 |
4,394,741 |
-0.79% |
|
| 02/02/2010 |
16.34 |
16.58 |
16.23 |
16.44 |
6,583,076 |
+2.11% |
|
| 02/01/2010 |
15.39 |
16.10 |
15.39 |
16.10 |
5,586,770 |
+4.82% |
|
| 01/29/2010 |
16.35 |
16.75 |
15.10 |
15.36 |
9,815,552 |
-5.36% |
|
| 01/28/2010 |
16.50 |
16.85 |
15.78 |
16.23 |
7,154,324 |
-1.10% |
|
| 01/27/2010 |
16.50 |
16.70 |
16.10 |
16.41 |
6,971,225 |
-0.79% |
|
| 01/26/2010 |
16.81 |
17.17 |
16.50 |
16.54 |
5,173,790 |
-2.25% |
|
| 01/25/2010 |
16.76 |
17.26 |
16.55 |
16.92 |
4,840,589 |
+1.99% |
|
| 01/22/2010 |
17.68 |
17.69 |
16.53 |
16.59 |
14,624,820 |
-8.09% |
|
| 01/21/2010 |
18.15 |
18.38 |
17.60 |
18.05 |
8,037,767 |
+0.39% |
|
| 01/20/2010 |
17.89 |
18.09 |
17.69 |
17.98 |
3,269,691 |
-0.88% |
|
| 01/19/2010 |
17.97 |
18.17 |
17.65 |
18.14 |
4,141,605 |
+0.89% |
|
| 01/15/2010 |
18.21 |
18.22 |
17.57 |
17.98 |
4,467,065 |
-1.26% |
|
| 01/14/2010 |
17.69 |
18.32 |
17.63 |
18.21 |
5,482,207 |
+3.06% |
|
| 01/13/2010 |
17.38 |
17.74 |
17.05 |
17.67 |
5,522,992 |
+1.38% |
|
| 01/12/2010 |
17.57 |
17.80 |
17.10 |
17.43 |
6,654,927 |
-2.08% |
|
| 01/11/2010 |
18.43 |
18.51 |
17.43 |
17.80 |
6,040,333 |
-3.10% |
|
| 01/08/2010 |
17.64 |
18.67 |
17.61 |
18.37 |
6,958,969 |
+3.38% |
|
| 01/07/2010 |
17.56 |
17.84 |
17.09 |
17.77 |
5,073,078 |
+0.57% |
|
| 01/06/2010 |
17.19 |
17.80 |
17.16 |
17.67 |
6,900,985 |
+1.26% |
|
| 01/05/2010 |
16.28 |
17.49 |
16.21 |
17.45 |
15,692,603 |
+7.78% |
|
| 01/04/2010 |
15.58 |
16.22 |
15.58 |
16.19 |
6,490,073 |
+5.47% |
|
| 12/31/2009 |
15.65 |
15.81 |
15.35 |
15.35 |
1,565,336 |
-2.04% |
|
| 12/30/2009 |
15.64 |
15.71 |
15.49 |
15.67 |
3,083,658 |
+0.06% |
|
| 12/29/2009 |
15.87 |
15.96 |
15.43 |
15.66 |
3,938,340 |
-1.20% |
|
| 12/28/2009 |
16.15 |
16.22 |
15.73 |
15.85 |
3,091,418 |
-1.00% |
|
| 12/24/2009 |
16.05 |
16.19 |
15.89 |
16.01 |
769,405 |
+0.13% |
|
| 12/23/2009 |
15.80 |
16.08 |
15.70 |
15.99 |
3,692,165 |
+1.52% |
|
| 12/22/2009 |
15.65 |
15.87 |
15.60 |
15.75 |
3,428,370 |
+0.96% |
|
| 12/21/2009 |
15.90 |
16.10 |
15.55 |
15.60 |
5,153,289 |
-1.08% |
|
| 12/18/2009 |
15.81 |
16.13 |
15.48 |
15.77 |
9,430,195 |
+0.51% |
|
| 12/17/2009 |
15.59 |
15.83 |
15.25 |
15.69 |
4,965,485 |
-0.57% |
|
| 12/16/2009 |
15.28 |
15.83 |
15.14 |
15.78 |
5,708,721 |
+4.02% |
|
| 12/15/2009 |
15.14 |
15.39 |
15.01 |
15.17 |
4,736,835 |
-0.59% |
|
| 12/14/2009 |
15.45 |
15.57 |
15.21 |
15.26 |
4,079,933 |
+0.46% |
|
| 12/11/2009 |
15.21 |
15.29 |
14.82 |
15.19 |
3,856,146 |
+0.13% |
|
| 12/10/2009 |
14.74 |
15.19 |
14.74 |
15.17 |
6,660,604 |
+4.69% |
|
| 12/09/2009 |
14.31 |
14.78 |
14.26 |
14.49 |
4,846,499 |
+1.40% |
|
| 12/08/2009 |
14.62 |
14.69 |
14.20 |
14.29 |
2,337,082 |
-2.92% |
|
| 12/07/2009 |
14.63 |
15.10 |
14.54 |
14.72 |
5,087,861 |
+0.07% |
|
| 12/04/2009 |
15.25 |
15.51 |
14.58 |
14.71 |
5,815,147 |
-1.87% |
|
| 12/03/2009 |
15.54 |
15.62 |
14.90 |
14.99 |
5,557,995 |
-3.04% |
|
| 12/02/2009 |
15.49 |
15.78 |
15.38 |
15.46 |
5,273,075 |
-0.96% |
|
| 12/01/2009 |
15.62 |
15.81 |
15.51 |
15.61 |
4,901,656 |
+1.43% |
|
| 11/30/2009 |
15.15 |
15.65 |
15.11 |
15.39 |
4,610,411 |
+0.98% |
|
| 11/27/2009 |
15.09 |
15.46 |
14.94 |
15.24 |
2,168,581 |
-3.18% |
|
| 11/25/2009 |
15.31 |
15.80 |
15.15 |
15.74 |
2,946,451 |
+2.88% |
|
| 11/24/2009 |
15.20 |
15.39 |
14.90 |
15.30 |
3,242,317 |
+0.66% |
|
| 11/23/2009 |
15.28 |
15.75 |
15.13 |
15.20 |
3,967,002 |
+1.67% |
|
| 11/20/2009 |
15.11 |
15.24 |
14.66 |
14.95 |
5,572,962 |
-2.10% |
|
| 11/19/2009 |
15.81 |
15.88 |
15.16 |
15.27 |
5,174,328 |
-4.50% |
|
| 11/18/2009 |
16.43 |
16.48 |
15.88 |
15.99 |
4,023,085 |
-2.38% |
|
| 11/17/2009 |
16.47 |
16.47 |
16.06 |
16.38 |
3,966,908 |
-0.85% |
|
| 11/16/2009 |
16.07 |
16.62 |
16.02 |
16.52 |
5,217,180 |
+3.51% |
|
| 11/13/2009 |
16.11 |
16.19 |
15.77 |
15.96 |
4,388,621 |
+0.19% |
|
| 11/12/2009 |
16.54 |
16.74 |
15.78 |
15.93 |
5,221,793 |
-4.21% |
|
| 11/11/2009 |
16.44 |
16.75 |
16.35 |
16.63 |
5,462,146 |
+2.15% |
|
| 11/10/2009 |
16.29 |
16.47 |
15.87 |
16.28 |
3,129,661 |
-1.03% |
|
| 11/09/2009 |
15.87 |
16.47 |
15.87 |
16.45 |
5,431,542 |
+4.25% |
|
| 11/06/2009 |
15.88 |
16.14 |
15.58 |
15.78 |
2,953,387 |
-1.80% |
|
| 11/05/2009 |
15.99 |
16.10 |
15.64 |
16.07 |
4,111,322 |
+2.10% |
|
| 11/04/2009 |
16.13 |
16.13 |
15.65 |
15.74 |
6,389,235 |
-0.69% |
|
| 11/03/2009 |
15.45 |
16.00 |
15.10 |
15.85 |
6,153,086 |
+1.34% |
|
| 11/02/2009 |
15.70 |
16.08 |
15.23 |
15.64 |
5,409,557 |
+0.39% |
|
| 10/30/2009 |
16.91 |
16.99 |
15.45 |
15.58 |
9,607,300 |
-6.93% |
|
| 10/29/2009 |
16.08 |
17.62 |
16.00 |
16.74 |
13,367,886 |
+7.17% |
|
| 10/28/2009 |
16.27 |
16.27 |
15.34 |
15.62 |
7,844,965 |
-4.35% |
|
| 10/27/2009 |
16.33 |
16.69 |
15.96 |
16.33 |
5,687,733 |
+0.18% |
|
| 10/26/2009 |
17.00 |
17.58 |
16.22 |
16.30 |
4,886,238 |
-4.12% |
|
| 10/23/2009 |
17.77 |
17.81 |
16.83 |
17.00 |
3,486,442 |
-3.95% |
|
| 10/22/2009 |
17.34 |
17.77 |
16.94 |
17.70 |
4,679,604 |
+1.72% |
|
| 10/21/2009 |
17.05 |
18.07 |
16.91 |
17.40 |
7,242,874 |
+1.40% |
|
| 10/20/2009 |
17.53 |
17.53 |
16.78 |
17.16 |
3,992,318 |
-1.61% |
|
| 10/19/2009 |
17.27 |
17.54 |
16.98 |
17.44 |
2,758,744 |
+1.45% |
|
| 10/16/2009 |
17.32 |
17.53 |
16.98 |
17.19 |
3,647,718 |
-1.77% |
|
| 10/15/2009 |
16.75 |
17.74 |
16.60 |
17.50 |
8,154,747 |
+4.29% |
|
| 10/14/2009 |
16.91 |
17.11 |
16.68 |
16.78 |
4,243,531 |
+0.72% |
|
| 10/13/2009 |
16.67 |
16.78 |
16.08 |
16.66 |
5,805,198 |
+0.12% |
|
| 10/12/2009 |
16.76 |
17.33 |
16.51 |
16.64 |
6,057,345 |
+0.54% |
|
| 10/09/2009 |
16.51 |
16.58 |
16.16 |
16.55 |
3,672,522 |
-0.30% |
|
| 10/08/2009 |
15.71 |
16.66 |
15.65 |
16.60 |
7,317,902 |
+6.75% |
|
| 10/07/2009 |
15.52 |
15.79 |
15.35 |
15.55 |
3,121,486 |
-1.02% |
|
| 10/06/2009 |
15.39 |
15.81 |
15.29 |
15.71 |
5,292,744 |
+3.97% |
|
| 10/05/2009 |
14.60 |
15.29 |
14.43 |
15.11 |
4,779,721 |
+4.42% |
|
| 10/02/2009 |
14.41 |
14.75 |
14.25 |
14.47 |
4,290,516 |
-1.09% |
|
| 10/01/2009 |
15.40 |
15.50 |
14.61 |
14.63 |
5,120,562 |
-3.11% |
|
| 09/30/2009 |
15.04 |
15.43 |
14.86 |
15.10 |
5,654,596 |
+0.73% |
|
| 09/29/2009 |
14.63 |
15.07 |
14.48 |
14.99 |
4,590,282 |
+2.46% |
|
| 09/28/2009 |
14.25 |
14.77 |
14.10 |
14.63 |
2,359,367 |
+3.32% |
|
| 09/25/2009 |
14.13 |
14.49 |
13.92 |
14.16 |
2,328,665 |
-0.07% |
|
| 09/24/2009 |
14.76 |
14.89 |
14.07 |
14.17 |
3,435,989 |
-4.32% |
|
| 09/23/2009 |
15.13 |
15.24 |
14.62 |
14.81 |
3,315,547 |
-1.86% |
|
| 09/22/2009 |
15.20 |
15.21 |
14.87 |
15.09 |
2,961,979 |
+1.89% |
|
| 09/21/2009 |
14.70 |
14.89 |
14.45 |
14.81 |
4,023,124 |
-1.53% |
|
| 09/18/2009 |
15.26 |
15.59 |
14.92 |
15.04 |
4,498,006 |
-1.76% |
|
| 09/17/2009 |
15.55 |
15.91 |
15.24 |
15.31 |
5,150,878 |
-4.01% |
|
|
|
|
|
|
|
|
|
|
