| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
15.19 |
15.39 |
14.81 |
15.19 |
757,916 |
 +3.97% |
 |
| 02/08/2010 |
14.75 |
15.19 |
14.31 |
14.61 |
678,422 |
 -0.81% |
|
| 02/05/2010 |
14.87 |
15.10 |
14.12 |
14.73 |
1,767,606 |
-1.21% |
|
| 02/04/2010 |
16.47 |
16.47 |
14.87 |
14.91 |
1,581,202 |
-9.75% |
|
| 02/03/2010 |
16.77 |
17.14 |
16.37 |
16.52 |
578,526 |
-1.61% |
|
| 02/02/2010 |
16.72 |
16.91 |
16.38 |
16.79 |
885,495 |
+0.60% |
|
| 02/01/2010 |
16.11 |
16.69 |
15.97 |
16.69 |
847,638 |
+4.71% |
|
| 01/29/2010 |
16.55 |
16.82 |
15.69 |
15.94 |
1,220,800 |
-2.39% |
|
| 01/28/2010 |
17.14 |
17.23 |
16.26 |
16.33 |
1,119,528 |
-3.66% |
|
| 01/27/2010 |
16.42 |
17.15 |
16.11 |
16.95 |
1,768,859 |
+4.63% |
|
| 01/26/2010 |
16.30 |
16.91 |
16.01 |
16.20 |
872,605 |
-2.47% |
|
| 01/25/2010 |
16.66 |
16.89 |
16.48 |
16.61 |
653,874 |
+2.22% |
|
| 01/22/2010 |
16.46 |
17.39 |
16.14 |
16.25 |
1,334,456 |
-2.11% |
|
| 01/21/2010 |
16.92 |
17.19 |
16.56 |
16.60 |
1,192,334 |
-1.43% |
|
| 01/20/2010 |
17.14 |
17.35 |
16.80 |
16.84 |
912,671 |
-3.88% |
|
| 01/19/2010 |
16.85 |
17.53 |
16.69 |
17.52 |
994,456 |
+3.91% |
|
| 01/15/2010 |
17.36 |
17.59 |
16.73 |
16.86 |
959,772 |
-3.77% |
|
| 01/14/2010 |
17.00 |
17.79 |
16.94 |
17.52 |
1,145,977 |
+3.48% |
|
| 01/13/2010 |
17.24 |
17.28 |
16.29 |
16.93 |
1,598,732 |
-0.99% |
|
| 01/12/2010 |
18.46 |
18.50 |
16.89 |
17.10 |
2,879,150 |
-10.24% |
|
| 01/11/2010 |
19.47 |
19.76 |
18.80 |
19.05 |
674,347 |
-1.80% |
|
| 01/08/2010 |
19.11 |
19.42 |
18.68 |
19.40 |
509,928 |
+0.73% |
|
| 01/07/2010 |
19.45 |
19.47 |
19.12 |
19.26 |
509,265 |
-1.08% |
|
| 01/06/2010 |
19.00 |
19.57 |
18.90 |
19.47 |
773,098 |
+1.88% |
|
| 01/05/2010 |
19.10 |
19.15 |
18.90 |
19.11 |
584,056 |
+0.53% |
|
| 01/04/2010 |
18.55 |
19.04 |
18.50 |
19.01 |
837,169 |
+5.32% |
|
| 12/31/2009 |
18.59 |
18.67 |
18.05 |
18.05 |
487,631 |
-2.70% |
|
| 12/30/2009 |
18.74 |
18.80 |
18.24 |
18.55 |
444,868 |
-1.80% |
|
| 12/29/2009 |
19.08 |
19.25 |
18.72 |
18.89 |
488,184 |
-0.58% |
|
| 12/28/2009 |
19.27 |
19.27 |
18.91 |
19.00 |
244,428 |
-0.52% |
|
| 12/24/2009 |
19.25 |
19.25 |
18.95 |
19.10 |
181,127 |
0.00% |
|
| 12/23/2009 |
18.87 |
19.20 |
18.87 |
19.10 |
406,110 |
+1.38% |
|
| 12/22/2009 |
18.54 |
18.88 |
18.26 |
18.84 |
634,711 |
+1.84% |
|
| 12/21/2009 |
18.45 |
18.88 |
18.45 |
18.50 |
690,767 |
+1.09% |
|
| 12/18/2009 |
18.19 |
18.52 |
17.98 |
18.30 |
1,480,751 |
+2.29% |
|
| 12/17/2009 |
18.21 |
18.51 |
17.85 |
17.89 |
1,012,396 |
-3.56% |
|
| 12/16/2009 |
18.53 |
18.72 |
18.16 |
18.55 |
1,135,421 |
+1.53% |
|
| 12/15/2009 |
18.00 |
18.49 |
17.90 |
18.27 |
747,585 |
+1.50% |
|
| 12/14/2009 |
18.12 |
18.25 |
17.83 |
18.00 |
987,324 |
+2.51% |
|
| 12/11/2009 |
17.35 |
17.57 |
17.31 |
17.56 |
631,795 |
+1.74% |
|
| 12/10/2009 |
17.26 |
17.53 |
17.00 |
17.26 |
680,166 |
+1.23% |
|
| 12/09/2009 |
17.39 |
17.47 |
16.43 |
17.05 |
1,250,014 |
-0.87% |
|
| 12/08/2009 |
17.58 |
17.70 |
17.10 |
17.20 |
1,163,814 |
-4.07% |
|
| 12/07/2009 |
18.13 |
18.36 |
17.82 |
17.93 |
860,603 |
-2.02% |
|
| 12/04/2009 |
18.47 |
18.85 |
17.80 |
18.30 |
951,945 |
+0.49% |
|
| 12/03/2009 |
19.33 |
19.33 |
18.13 |
18.21 |
764,774 |
-5.06% |
|
| 12/02/2009 |
19.27 |
19.52 |
19.00 |
19.18 |
535,413 |
-0.62% |
|
| 12/01/2009 |
19.25 |
19.37 |
19.02 |
19.30 |
803,931 |
+2.06% |
|
| 11/30/2009 |
18.25 |
18.92 |
17.95 |
18.91 |
1,329,803 |
+3.50% |
|
| 11/27/2009 |
18.11 |
18.80 |
17.75 |
18.27 |
489,726 |
-4.84% |
|
| 11/25/2009 |
18.52 |
19.25 |
18.35 |
19.20 |
524,181 |
+3.56% |
|
| 11/24/2009 |
18.54 |
18.61 |
17.90 |
18.54 |
625,328 |
-0.22% |
|
| 11/23/2009 |
18.65 |
19.00 |
18.43 |
18.58 |
850,156 |
+2.54% |
|
| 11/20/2009 |
18.35 |
18.52 |
17.99 |
18.12 |
860,785 |
-2.58% |
|
| 11/19/2009 |
19.27 |
19.43 |
18.24 |
18.60 |
984,280 |
-4.07% |
|
| 11/18/2009 |
19.84 |
20.10 |
19.24 |
19.39 |
1,178,547 |
-1.87% |
|
| 11/17/2009 |
20.28 |
20.30 |
19.60 |
19.76 |
1,491,392 |
-3.52% |
|
| 11/16/2009 |
19.82 |
20.49 |
19.80 |
20.48 |
1,270,246 |
+4.76% |
|
| 11/13/2009 |
19.54 |
19.90 |
19.12 |
19.55 |
1,256,273 |
+0.31% |
|
| 11/12/2009 |
20.13 |
20.25 |
19.49 |
19.49 |
1,348,113 |
-3.42% |
|
| 11/11/2009 |
20.19 |
20.28 |
19.82 |
20.18 |
1,565,994 |
+0.90% |
|
| 11/10/2009 |
19.58 |
20.06 |
19.45 |
20.00 |
1,822,428 |
+1.01% |
|
| 11/09/2009 |
20.40 |
20.51 |
19.53 |
19.80 |
2,212,105 |
-0.10% |
|
| 11/06/2009 |
18.56 |
19.88 |
18.35 |
19.82 |
1,877,338 |
+4.65% |
|
| 11/05/2009 |
19.09 |
19.35 |
17.80 |
18.94 |
2,018,958 |
+0.91% |
|
| 11/04/2009 |
18.85 |
19.26 |
18.35 |
18.77 |
3,237,993 |
+7.94% |
|
| 11/03/2009 |
15.58 |
17.40 |
15.36 |
17.39 |
2,324,669 |
+9.03% |
|
| 11/02/2009 |
15.66 |
16.76 |
15.36 |
15.95 |
1,940,199 |
+4.04% |
 |
| 10/30/2009 |
16.67 |
16.67 |
15.14 |
15.33 |
1,936,052 |
-8.86% |
|
| 10/29/2009 |
16.15 |
16.99 |
16.15 |
16.82 |
1,054,997 |
+8.10% |
|
| 10/28/2009 |
17.21 |
17.21 |
15.51 |
15.56 |
1,519,460 |
-9.64% |
|
| 10/27/2009 |
17.30 |
17.95 |
16.84 |
17.22 |
1,119,292 |
+0.53% |
|
| 10/26/2009 |
18.45 |
18.73 |
16.88 |
17.13 |
1,755,621 |
-6.39% |
|
| 10/23/2009 |
19.26 |
19.39 |
18.21 |
18.30 |
1,154,875 |
-4.14% |
|
| 10/22/2009 |
18.49 |
19.15 |
17.95 |
19.09 |
1,214,067 |
+3.86% |
|
| 10/21/2009 |
18.52 |
19.39 |
18.36 |
18.38 |
1,726,497 |
-2.13% |
|
| 10/20/2009 |
19.11 |
19.30 |
18.27 |
18.78 |
1,111,303 |
-1.42% |
|
| 10/19/2009 |
18.93 |
19.08 |
18.60 |
19.05 |
1,053,256 |
+0.90% |
|
| 10/16/2009 |
19.03 |
19.03 |
18.60 |
18.88 |
1,029,535 |
-1.00% |
|
| 10/15/2009 |
18.26 |
19.17 |
18.21 |
19.07 |
1,084,522 |
+3.08% |
|
| 10/14/2009 |
19.00 |
19.20 |
18.24 |
18.50 |
1,869,400 |
-0.38% |
|
| 10/13/2009 |
18.55 |
18.57 |
17.40 |
18.57 |
2,233,608 |
+5.27% |
|
| 10/12/2009 |
17.03 |
18.15 |
17.03 |
17.64 |
1,455,407 |
+4.44% |
|
| 10/09/2009 |
16.37 |
17.00 |
16.29 |
16.89 |
957,368 |
+1.56% |
|
| 10/08/2009 |
16.25 |
16.92 |
16.25 |
16.63 |
1,089,347 |
+3.16% |
|
| 10/07/2009 |
16.30 |
16.38 |
15.85 |
16.12 |
936,456 |
-0.74% |
|
| 10/06/2009 |
15.72 |
16.39 |
15.72 |
16.24 |
1,102,317 |
+4.77% |
|
| 10/05/2009 |
15.25 |
15.63 |
15.16 |
15.50 |
1,384,461 |
+3.54% |
|
| 10/02/2009 |
14.39 |
15.43 |
13.75 |
14.97 |
1,855,805 |
+0.88% |
|
| 10/01/2009 |
16.27 |
16.30 |
14.83 |
14.84 |
1,484,258 |
-9.01% |
|
| 09/30/2009 |
16.42 |
16.98 |
16.01 |
16.31 |
1,218,616 |
-0.12% |
|
| 09/29/2009 |
16.21 |
16.40 |
15.76 |
16.33 |
1,769,686 |
+1.30% |
|
| 09/28/2009 |
15.81 |
16.25 |
15.42 |
16.12 |
654,032 |
+3.13% |
|
| 09/25/2009 |
15.69 |
16.05 |
15.33 |
15.63 |
1,094,534 |
-1.88% |
|
| 09/24/2009 |
16.52 |
16.68 |
15.06 |
15.93 |
2,104,037 |
-3.34% |
|
| 09/23/2009 |
17.50 |
17.50 |
16.39 |
16.48 |
1,356,112 |
-4.19% |
|
| 09/22/2009 |
17.02 |
17.62 |
16.87 |
17.20 |
1,493,544 |
+3.74% |
|
| 09/21/2009 |
16.40 |
16.67 |
16.05 |
16.58 |
1,384,269 |
-1.31% |
|
| 09/18/2009 |
17.43 |
17.47 |
16.33 |
16.80 |
1,898,715 |
-1.06% |
|
| 09/17/2009 |
17.97 |
18.26 |
16.68 |
16.98 |
3,261,768 |
-7.62% |
|
|
|
|
|
|
|
|
|
|
