| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
15.35 |
15.77 |
15.28 |
15.43 |
8,030,470 |
 +3.91% |
 |
| 02/08/2010 |
14.95 |
15.20 |
14.45 |
14.85 |
11,664,009 |
 -0.93% |
|
| 02/05/2010 |
14.90 |
15.06 |
14.31 |
14.99 |
10,364,838 |
+1.35% |
|
| 02/04/2010 |
15.08 |
15.46 |
14.71 |
14.79 |
10,458,076 |
-7.10% |
|
| 02/03/2010 |
16.19 |
16.45 |
15.81 |
15.92 |
5,763,875 |
-2.69% |
|
| 02/02/2010 |
16.34 |
16.47 |
15.83 |
16.36 |
5,272,935 |
+1.74% |
 |
| 02/01/2010 |
15.38 |
16.09 |
15.37 |
16.08 |
4,772,310 |
+5.93% |
|
| 01/29/2010 |
15.75 |
16.15 |
15.06 |
15.18 |
8,745,009 |
-2.63% |
|
| 01/28/2010 |
16.10 |
16.25 |
15.29 |
15.59 |
7,277,828 |
-2.68% |
|
| 01/27/2010 |
15.99 |
16.46 |
15.60 |
16.02 |
6,156,376 |
-0.19% |
|
| 01/26/2010 |
16.03 |
16.64 |
15.84 |
16.05 |
9,950,225 |
-1.53% |
|
| 01/25/2010 |
16.78 |
17.05 |
16.17 |
16.30 |
5,784,693 |
-0.61% |
|
| 01/22/2010 |
16.40 |
17.23 |
16.25 |
16.40 |
8,257,178 |
-1.80% |
|
| 01/21/2010 |
17.42 |
17.58 |
16.63 |
16.70 |
8,428,656 |
-4.41% |
|
| 01/20/2010 |
17.82 |
17.90 |
17.25 |
17.47 |
5,556,847 |
-2.84% |
|
| 01/19/2010 |
18.11 |
18.35 |
17.86 |
17.98 |
4,941,891 |
-0.17% |
|
| 01/15/2010 |
18.42 |
18.50 |
17.81 |
18.01 |
5,165,557 |
-2.28% |
|
| 01/14/2010 |
18.74 |
18.91 |
18.09 |
18.43 |
7,967,007 |
-1.86% |
|
| 01/13/2010 |
19.32 |
19.39 |
18.24 |
18.78 |
7,847,277 |
-1.57% |
|
| 01/12/2010 |
19.18 |
19.36 |
18.73 |
19.08 |
5,228,425 |
-2.45% |
|
| 01/11/2010 |
20.47 |
20.47 |
19.45 |
19.56 |
5,665,835 |
-3.12% |
|
| 01/08/2010 |
19.73 |
20.38 |
19.56 |
20.19 |
12,040,809 |
+4.23% |
|
| 01/07/2010 |
19.37 |
19.48 |
19.11 |
19.37 |
7,727,746 |
-0.67% |
|
| 01/06/2010 |
18.21 |
19.61 |
18.21 |
19.50 |
8,994,766 |
+7.26% |
|
| 01/05/2010 |
18.26 |
18.50 |
18.12 |
18.18 |
3,422,756 |
-0.60% |
|
| 01/04/2010 |
18.17 |
18.50 |
18.04 |
18.29 |
3,691,557 |
+3.22% |
|
| 12/31/2009 |
17.90 |
18.04 |
17.70 |
17.72 |
2,184,095 |
-0.67% |
|
| 12/30/2009 |
17.66 |
17.90 |
17.48 |
17.84 |
2,732,143 |
0.00% |
|
| 12/29/2009 |
18.10 |
18.20 |
17.63 |
17.84 |
1,967,506 |
-1.16% |
|
| 12/28/2009 |
18.46 |
18.50 |
17.93 |
18.05 |
4,147,710 |
-0.93% |
|
| 12/24/2009 |
18.12 |
18.44 |
18.03 |
18.22 |
1,076,833 |
+0.55% |
|
| 12/23/2009 |
17.86 |
18.15 |
17.71 |
18.12 |
3,463,925 |
+2.14% |
|
| 12/22/2009 |
17.67 |
17.83 |
17.30 |
17.74 |
3,686,411 |
+0.40% |
|
| 12/21/2009 |
17.45 |
17.86 |
17.21 |
17.67 |
6,672,704 |
+1.73% |
|
| 12/18/2009 |
17.34 |
17.59 |
16.97 |
17.37 |
15,673,557 |
+0.64% |
|
| 12/17/2009 |
17.25 |
17.67 |
17.20 |
17.26 |
5,412,758 |
-1.26% |
|
| 12/16/2009 |
17.87 |
17.97 |
17.39 |
17.48 |
8,577,989 |
-2.78% |
|
| 12/15/2009 |
18.28 |
18.28 |
17.92 |
17.98 |
4,196,353 |
-1.21% |
|
| 12/14/2009 |
18.40 |
18.44 |
17.93 |
18.20 |
5,875,021 |
-0.11% |
|
| 12/11/2009 |
17.89 |
18.29 |
17.89 |
18.22 |
6,908,781 |
+1.84% |
|
| 12/10/2009 |
18.21 |
18.63 |
17.79 |
17.89 |
15,283,990 |
-2.72% |
|
| 12/09/2009 |
17.42 |
18.47 |
17.37 |
18.39 |
8,594,542 |
+5.57% |
|
| 12/08/2009 |
17.40 |
17.64 |
17.03 |
17.42 |
5,548,727 |
-0.51% |
|
| 12/07/2009 |
17.31 |
17.77 |
17.25 |
17.51 |
3,409,750 |
+1.27% |
|
| 12/04/2009 |
17.75 |
18.06 |
16.90 |
17.29 |
8,748,267 |
-1.14% |
|
| 12/03/2009 |
17.93 |
17.99 |
17.46 |
17.49 |
5,167,075 |
-1.80% |
|
| 12/02/2009 |
17.49 |
18.00 |
17.46 |
17.81 |
7,542,960 |
+2.12% |
|
| 12/01/2009 |
17.18 |
17.86 |
17.13 |
17.44 |
8,590,641 |
+3.07% |
|
| 11/30/2009 |
16.93 |
17.03 |
16.68 |
16.92 |
8,785,896 |
+1.68% |
|
| 11/27/2009 |
16.24 |
16.84 |
16.08 |
16.64 |
2,979,161 |
-2.40% |
|
| 11/25/2009 |
16.74 |
17.09 |
16.67 |
17.05 |
5,025,635 |
+2.53% |
|
| 11/24/2009 |
16.53 |
16.71 |
16.21 |
16.63 |
4,287,566 |
+0.12% |
|
| 11/23/2009 |
16.46 |
16.91 |
16.46 |
16.61 |
7,164,116 |
+2.85% |
|
| 11/20/2009 |
16.01 |
16.26 |
15.82 |
16.15 |
6,402,911 |
-0.80% |
|
| 11/19/2009 |
16.26 |
16.36 |
15.85 |
16.28 |
6,916,121 |
-2.05% |
|
| 11/18/2009 |
16.50 |
16.82 |
16.29 |
16.62 |
9,339,753 |
+1.47% |
|
| 11/17/2009 |
15.58 |
16.43 |
15.46 |
16.38 |
11,300,716 |
+4.93% |
|
| 11/16/2009 |
15.20 |
15.76 |
15.19 |
15.61 |
7,778,624 |
+4.28% |
|
| 11/13/2009 |
14.80 |
15.07 |
14.69 |
14.97 |
4,485,103 |
+1.42% |
|
| 11/12/2009 |
15.04 |
15.26 |
14.70 |
14.76 |
6,555,450 |
-0.54% |
|
| 11/11/2009 |
14.86 |
15.17 |
14.76 |
14.84 |
6,607,660 |
+2.13% |
|
| 11/10/2009 |
14.50 |
14.66 |
14.25 |
14.53 |
3,888,425 |
-0.34% |
|
| 11/09/2009 |
14.31 |
14.78 |
14.29 |
14.58 |
5,155,307 |
+3.55% |
|
| 11/06/2009 |
14.12 |
14.67 |
13.80 |
14.08 |
5,870,438 |
-2.36% |
|
| 11/05/2009 |
14.19 |
14.42 |
13.83 |
14.42 |
6,433,044 |
+4.80% |
|
| 11/04/2009 |
14.02 |
14.35 |
13.70 |
13.76 |
7,860,344 |
-0.43% |
|
| 11/03/2009 |
13.22 |
13.87 |
13.11 |
13.82 |
8,360,060 |
+2.52% |
|
| 11/02/2009 |
13.51 |
14.01 |
13.07 |
13.48 |
11,286,611 |
+0.67% |
|
| 10/30/2009 |
13.91 |
13.98 |
13.10 |
13.39 |
11,410,239 |
-4.01% |
|
| 10/29/2009 |
14.10 |
14.30 |
13.90 |
13.95 |
9,912,443 |
+2.27% |
|
| 10/28/2009 |
14.28 |
14.30 |
13.49 |
13.64 |
9,749,675 |
-4.95% |
|
| 10/27/2009 |
14.63 |
14.80 |
14.11 |
14.35 |
10,581,500 |
-2.45% |
|
| 10/26/2009 |
15.03 |
15.44 |
14.61 |
14.71 |
6,088,426 |
-2.13% |
|
| 10/23/2009 |
15.48 |
15.64 |
14.90 |
15.03 |
5,094,254 |
-2.59% |
|
| 10/22/2009 |
15.46 |
15.52 |
14.81 |
15.43 |
7,402,493 |
+0.19% |
|
| 10/21/2009 |
15.17 |
15.89 |
15.08 |
15.40 |
8,913,541 |
+1.05% |
|
| 10/20/2009 |
15.85 |
15.92 |
15.06 |
15.24 |
12,994,680 |
-0.52% |
|
| 10/19/2009 |
15.54 |
15.66 |
15.11 |
15.32 |
10,419,940 |
-0.45% |
|
| 10/16/2009 |
16.00 |
16.00 |
15.30 |
15.39 |
8,524,991 |
-4.65% |
|
| 10/15/2009 |
15.66 |
16.19 |
15.59 |
16.14 |
6,142,634 |
+1.38% |
|
| 10/14/2009 |
15.65 |
16.10 |
15.65 |
15.92 |
8,360,928 |
+3.11% |
|
| 10/13/2009 |
15.21 |
15.48 |
15.02 |
15.44 |
4,993,203 |
+1.11% |
|
| 10/12/2009 |
15.59 |
15.87 |
15.21 |
15.27 |
4,449,338 |
-1.29% |
|
| 10/09/2009 |
15.51 |
15.67 |
15.22 |
15.47 |
3,993,963 |
-1.09% |
|
| 10/08/2009 |
15.69 |
15.78 |
15.27 |
15.64 |
6,580,642 |
+2.69% |
|
| 10/07/2009 |
15.05 |
15.40 |
14.90 |
15.23 |
5,231,526 |
+1.47% |
|
| 10/06/2009 |
15.38 |
15.57 |
14.82 |
15.01 |
10,151,976 |
-0.46% |
|
| 10/05/2009 |
14.50 |
15.18 |
14.38 |
15.08 |
7,106,537 |
+5.16% |
|
| 10/02/2009 |
14.33 |
14.85 |
13.72 |
14.34 |
8,764,747 |
-2.38% |
|
| 10/01/2009 |
15.44 |
15.53 |
14.66 |
14.69 |
8,829,249 |
-4.24% |
|
| 09/30/2009 |
15.96 |
16.08 |
15.26 |
15.34 |
12,344,604 |
-3.34% |
|
| 09/29/2009 |
15.94 |
16.25 |
15.79 |
15.87 |
9,146,726 |
-0.06% |
|
| 09/28/2009 |
16.42 |
16.53 |
15.77 |
15.88 |
11,385,912 |
-4.39% |
|
| 09/25/2009 |
16.74 |
16.92 |
16.36 |
16.61 |
5,338,569 |
-1.19% |
|
| 09/24/2009 |
17.39 |
17.53 |
16.57 |
16.81 |
5,839,015 |
-2.94% |
|
| 09/23/2009 |
17.75 |
17.91 |
17.28 |
17.32 |
6,427,139 |
-2.53% |
|
| 09/22/2009 |
17.86 |
18.06 |
17.70 |
17.77 |
5,726,769 |
+1.02% |
|
| 09/21/2009 |
17.35 |
17.66 |
17.21 |
17.59 |
4,919,314 |
-1.46% |
|
| 09/18/2009 |
17.90 |
18.04 |
17.33 |
17.85 |
11,327,398 |
+0.56% |
|
| 09/17/2009 |
17.87 |
18.56 |
17.71 |
17.75 |
8,029,938 |
-0.73% |
|
|
|
|
|
|
|
|
|
|
