| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
14.97 |
15.30 |
14.87 |
15.12 |
14,775,027 |
 +2.51% |
 |
| 02/08/2010 |
14.80 |
14.98 |
14.69 |
14.75 |
13,182,127 |
 -1.01% |
|
| 02/05/2010 |
16.48 |
16.48 |
14.37 |
14.90 |
31,691,502 |
-0.93% |
|
| 02/04/2010 |
15.77 |
15.77 |
15.01 |
15.04 |
29,822,509 |
-6.41% |
|
| 02/03/2010 |
16.23 |
16.32 |
15.97 |
16.07 |
10,828,799 |
-1.71% |
|
| 02/02/2010 |
16.47 |
16.47 |
16.28 |
16.35 |
10,821,414 |
-0.06% |
|
| 02/01/2010 |
16.02 |
16.39 |
15.94 |
16.36 |
12,442,524 |
+2.96% |
|
| 01/29/2010 |
15.87 |
16.01 |
15.72 |
15.89 |
15,407,073 |
-0.19% |
|
| 01/28/2010 |
16.38 |
16.38 |
15.70 |
15.92 |
20,531,532 |
-2.09% |
|
| 01/27/2010 |
16.35 |
16.42 |
16.12 |
16.26 |
11,304,910 |
-1.03% |
|
| 01/26/2010 |
16.18 |
16.61 |
16.14 |
16.43 |
20,906,864 |
-2.26% |
|
| 01/25/2010 |
16.74 |
16.86 |
16.67 |
16.81 |
8,190,159 |
+0.18% |
|
| 01/22/2010 |
18.14 |
18.14 |
16.55 |
16.78 |
17,049,034 |
-1.70% |
|
| 01/21/2010 |
17.48 |
17.60 |
17.01 |
17.07 |
14,713,519 |
-2.85% |
|
| 01/20/2010 |
17.97 |
17.98 |
17.46 |
17.57 |
18,988,516 |
-4.77% |
|
| 01/19/2010 |
18.19 |
18.45 |
18.17 |
18.45 |
8,643,436 |
+2.22% |
|
| 01/15/2010 |
18.19 |
18.20 |
18.04 |
18.05 |
9,981,460 |
-1.42% |
|
| 01/14/2010 |
18.22 |
18.38 |
18.10 |
18.31 |
8,813,402 |
+0.22% |
|
| 01/13/2010 |
18.05 |
18.27 |
17.85 |
18.27 |
15,457,866 |
+2.01% |
|
| 01/12/2010 |
18.16 |
18.27 |
17.81 |
17.91 |
13,602,604 |
-1.65% |
|
| 01/11/2010 |
18.44 |
18.45 |
18.20 |
18.21 |
19,132,220 |
+0.33% |
|
| 01/08/2010 |
17.56 |
18.16 |
17.56 |
18.15 |
11,737,678 |
+1.45% |
|
| 01/07/2010 |
17.86 |
18.02 |
17.80 |
17.89 |
12,587,171 |
+0.17% |
|
| 01/06/2010 |
17.66 |
17.90 |
17.63 |
17.86 |
14,046,940 |
+2.00% |
|
| 01/05/2010 |
17.24 |
17.55 |
17.18 |
17.51 |
13,324,963 |
+1.63% |
|
| 01/04/2010 |
17.05 |
17.25 |
17.02 |
17.23 |
9,720,405 |
+4.18% |
|
| 12/31/2009 |
16.67 |
16.70 |
16.52 |
16.54 |
8,029,239 |
+0.05% |
|
| 12/30/2009 |
16.55 |
16.61 |
16.45 |
16.53 |
10,745,369 |
-1.67% |
|
| 12/29/2009 |
17.13 |
17.13 |
16.75 |
16.81 |
10,457,669 |
-2.37% |
|
| 12/28/2009 |
17.28 |
17.30 |
17.12 |
17.22 |
5,945,161 |
+0.28% |
|
| 12/24/2009 |
17.00 |
17.20 |
16.98 |
17.17 |
3,427,060 |
+2.14% |
|
| 12/23/2009 |
16.78 |
16.91 |
16.74 |
16.81 |
6,156,029 |
+1.02% |
|
| 12/22/2009 |
16.64 |
16.85 |
16.45 |
16.64 |
11,803,450 |
-0.30% |
|
| 12/21/2009 |
17.04 |
17.05 |
16.64 |
16.69 |
10,028,682 |
-1.53% |
|
| 12/18/2009 |
16.90 |
17.05 |
16.78 |
16.95 |
9,772,353 |
+0.95% |
|
| 12/17/2009 |
17.14 |
17.21 |
16.77 |
16.79 |
10,773,643 |
-3.28% |
|
| 12/16/2009 |
17.19 |
17.48 |
17.17 |
17.36 |
11,038,360 |
+1.58% |
|
| 12/15/2009 |
17.00 |
17.18 |
16.95 |
17.09 |
9,396,265 |
+0.06% |
|
| 12/14/2009 |
16.92 |
17.09 |
16.86 |
17.08 |
10,177,240 |
+1.24% |
|
| 12/11/2009 |
16.99 |
17.03 |
16.58 |
16.87 |
16,369,274 |
-1.29% |
|
| 12/10/2009 |
17.05 |
17.18 |
16.82 |
17.09 |
12,602,107 |
-0.35% |
|
| 12/09/2009 |
17.39 |
17.56 |
16.80 |
17.15 |
21,212,868 |
-0.87% |
|
| 12/08/2009 |
17.62 |
17.70 |
17.22 |
17.30 |
17,822,834 |
-2.92% |
|
| 12/07/2009 |
17.65 |
18.02 |
17.54 |
17.82 |
25,103,187 |
-1.82% |
|
| 12/04/2009 |
18.46 |
18.47 |
17.94 |
18.15 |
28,996,706 |
-2.52% |
|
| 12/03/2009 |
18.63 |
18.78 |
18.48 |
18.62 |
15,042,998 |
-1.43% |
|
| 12/02/2009 |
18.95 |
19.11 |
18.80 |
18.89 |
18,299,478 |
+0.59% |
|
| 12/01/2009 |
18.51 |
18.94 |
18.41 |
18.78 |
17,214,932 |
+3.47% |
|
| 11/30/2009 |
17.84 |
18.19 |
17.80 |
18.15 |
10,227,069 |
+1.11% |
|
| 11/27/2009 |
17.62 |
18.18 |
17.60 |
17.95 |
16,280,166 |
-3.08% |
|
| 11/25/2009 |
18.33 |
18.53 |
18.26 |
18.52 |
12,893,414 |
+1.48% |
|
| 11/24/2009 |
18.29 |
18.29 |
18.02 |
18.25 |
21,885,575 |
-0.11% |
|
| 11/23/2009 |
18.52 |
18.61 |
18.23 |
18.27 |
15,210,310 |
+0.27% |
|
| 11/20/2009 |
17.94 |
18.23 |
17.91 |
18.22 |
8,597,738 |
-0.22% |
|
| 11/19/2009 |
18.18 |
18.26 |
17.85 |
18.26 |
10,116,931 |
+0.16% |
|
| 11/18/2009 |
18.44 |
18.52 |
18.07 |
18.23 |
17,415,171 |
+4.59% |
|
| 11/17/2009 |
17.95 |
18.13 |
17.43 |
17.43 |
10,102,273 |
-3.22% |
|
| 11/16/2009 |
17.55 |
18.13 |
17.53 |
18.01 |
20,473,163 |
+5.01% |
|
| 11/13/2009 |
16.84 |
17.16 |
16.73 |
17.15 |
9,623,255 |
+1.36% |
|
| 11/12/2009 |
17.13 |
17.26 |
16.90 |
16.92 |
12,543,037 |
-2.14% |
|
| 11/11/2009 |
17.40 |
17.42 |
17.11 |
17.29 |
10,215,942 |
+1.53% |
|
| 11/10/2009 |
17.09 |
17.25 |
16.86 |
17.03 |
10,181,609 |
-1.49% |
|
| 11/09/2009 |
17.40 |
17.42 |
17.16 |
17.29 |
10,262,927 |
+1.16% |
|
| 11/06/2009 |
17.15 |
17.32 |
16.98 |
17.09 |
9,663,699 |
-0.52% |
|
| 11/05/2009 |
17.16 |
17.21 |
17.05 |
17.18 |
7,555,114 |
+0.23% |
|
| 11/04/2009 |
17.17 |
17.33 |
17.02 |
17.14 |
19,862,937 |
+0.82% |
|
| 11/03/2009 |
16.01 |
17.04 |
16.00 |
17.00 |
22,120,563 |
+5.20% |
|
| 11/02/2009 |
16.18 |
16.44 |
16.05 |
16.16 |
9,516,206 |
+0.56% |
|
| 10/30/2009 |
16.24 |
16.29 |
15.87 |
16.07 |
10,861,631 |
-2.07% |
|
| 10/29/2009 |
16.17 |
16.41 |
16.15 |
16.41 |
9,967,630 |
+3.47% |
|
| 10/28/2009 |
16.08 |
16.23 |
15.82 |
15.86 |
16,764,459 |
-2.94% |
|
| 10/27/2009 |
16.66 |
16.70 |
16.19 |
16.34 |
14,435,826 |
-2.68% |
|
| 10/26/2009 |
17.37 |
17.47 |
16.69 |
16.79 |
12,697,022 |
-3.51% |
|
| 10/23/2009 |
17.61 |
17.63 |
17.17 |
17.40 |
8,874,157 |
+0.46% |
|
| 10/22/2009 |
17.16 |
17.36 |
17.05 |
17.32 |
7,629,934 |
-0.74% |
|
| 10/21/2009 |
17.18 |
17.52 |
17.17 |
17.45 |
8,584,880 |
+1.45% |
|
| 10/20/2009 |
17.49 |
17.49 |
17.11 |
17.20 |
7,507,258 |
-1.38% |
|
| 10/19/2009 |
17.16 |
17.44 |
17.03 |
17.44 |
7,272,813 |
+1.51% |
|
| 10/16/2009 |
17.06 |
17.27 |
17.01 |
17.18 |
7,638,860 |
+0.70% |
|
| 10/15/2009 |
17.24 |
17.44 |
17.02 |
17.06 |
10,970,804 |
-2.85% |
|
| 10/14/2009 |
17.58 |
17.64 |
17.48 |
17.56 |
9,556,220 |
+0.46% |
|
| 10/13/2009 |
17.43 |
17.59 |
17.26 |
17.48 |
9,725,150 |
0.00% |
|
| 10/12/2009 |
17.53 |
17.64 |
17.44 |
17.48 |
7,301,350 |
+0.23% |
|
| 10/09/2009 |
17.42 |
17.52 |
17.26 |
17.44 |
8,302,252 |
-0.46% |
|
| 10/08/2009 |
17.33 |
17.62 |
17.22 |
17.52 |
15,327,983 |
+1.57% |
|
| 10/07/2009 |
17.09 |
17.28 |
17.00 |
17.25 |
11,125,464 |
+1.00% |
|
| 10/06/2009 |
16.84 |
17.13 |
16.82 |
17.08 |
15,556,692 |
+4.27% |
|
| 10/05/2009 |
15.94 |
16.39 |
15.87 |
16.38 |
7,011,271 |
+0.68% |
|
| 10/02/2009 |
15.81 |
16.27 |
15.78 |
16.27 |
8,838,019 |
+1.42% |
|
| 10/01/2009 |
16.39 |
16.44 |
16.04 |
16.04 |
7,786,021 |
-2.06% |
|
| 09/30/2009 |
16.12 |
16.41 |
15.95 |
16.38 |
9,303,720 |
+3.08% |
|
| 09/29/2009 |
15.88 |
15.96 |
15.78 |
15.89 |
4,864,248 |
-0.13% |
|
| 09/28/2009 |
15.73 |
16.03 |
15.73 |
15.91 |
5,762,930 |
+1.08% |
|
| 09/25/2009 |
15.78 |
15.94 |
15.72 |
15.74 |
8,774,045 |
-1.56% |
|
| 09/24/2009 |
16.56 |
16.59 |
15.88 |
15.99 |
16,308,757 |
-3.35% |
|
| 09/23/2009 |
16.68 |
16.80 |
16.40 |
16.54 |
8,817,684 |
-1.99% |
|
| 09/22/2009 |
16.94 |
16.95 |
16.78 |
16.88 |
6,785,365 |
+2.06% |
|
| 09/21/2009 |
16.45 |
16.66 |
16.35 |
16.54 |
12,256,070 |
-0.96% |
|
| 09/18/2009 |
16.93 |
16.96 |
16.68 |
16.70 |
14,303,097 |
-1.47% |
|
| 09/17/2009 |
17.11 |
17.26 |
16.89 |
16.95 |
10,812,389 |
-1.11% |
|
|
|
|
|
|
|
|
|
|
