| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
12.98 |
13.15 |
12.80 |
13.01 |
2,821,820 |
 +3.25% |
 |
| 02/08/2010 |
12.97 |
13.10 |
12.60 |
12.60 |
2,269,255 |
 -3.15% |
|
| 02/05/2010 |
13.28 |
13.62 |
12.58 |
13.01 |
6,183,324 |
-1.36% |
|
| 02/04/2010 |
13.65 |
13.78 |
13.18 |
13.19 |
2,800,218 |
-5.31% |
|
| 02/03/2010 |
13.80 |
14.23 |
13.71 |
13.93 |
3,650,412 |
+1.38% |
|
| 02/02/2010 |
13.63 |
13.78 |
13.40 |
13.74 |
3,790,332 |
+1.48% |
|
| 02/01/2010 |
13.69 |
13.83 |
13.33 |
13.54 |
3,110,679 |
+0.22% |
|
| 01/29/2010 |
13.67 |
13.99 |
13.30 |
13.51 |
3,205,741 |
+0.22% |
|
| 01/28/2010 |
13.99 |
14.01 |
13.30 |
13.48 |
3,353,024 |
-0.30% |
|
| 01/27/2010 |
13.91 |
14.10 |
13.06 |
13.52 |
4,245,443 |
-3.15% |
|
| 01/26/2010 |
13.39 |
14.10 |
13.39 |
13.96 |
6,542,028 |
+4.33% |
|
| 01/25/2010 |
13.32 |
13.69 |
13.20 |
13.38 |
6,633,066 |
+2.76% |
|
| 01/22/2010 |
13.95 |
13.95 |
13.01 |
13.02 |
9,280,134 |
-7.00% |
|
| 01/21/2010 |
14.65 |
15.14 |
13.94 |
14.00 |
8,570,887 |
-4.37% |
|
| 01/20/2010 |
15.25 |
15.42 |
14.51 |
14.64 |
8,148,646 |
-5.37% |
|
| 01/19/2010 |
15.51 |
15.88 |
15.30 |
15.47 |
5,640,160 |
-0.64% |
|
| 01/15/2010 |
16.25 |
16.25 |
15.28 |
15.57 |
8,357,126 |
-3.23% |
|
| 01/14/2010 |
17.60 |
18.11 |
16.02 |
16.09 |
9,193,766 |
-8.32% |
|
| 01/13/2010 |
17.65 |
17.76 |
17.07 |
17.55 |
4,006,933 |
-0.62% |
|
| 01/12/2010 |
17.78 |
18.01 |
17.43 |
17.66 |
4,937,501 |
-2.97% |
|
| 01/11/2010 |
18.34 |
18.65 |
18.03 |
18.20 |
3,468,849 |
+0.94% |
|
| 01/08/2010 |
18.10 |
18.32 |
17.88 |
18.03 |
3,844,546 |
-0.44% |
|
| 01/07/2010 |
18.34 |
18.47 |
17.97 |
18.11 |
2,618,847 |
-1.25% |
|
| 01/06/2010 |
18.29 |
18.78 |
17.99 |
18.34 |
6,895,840 |
-0.33% |
|
| 01/05/2010 |
17.38 |
18.40 |
17.33 |
18.40 |
5,735,370 |
+6.79% |
|
| 01/04/2010 |
16.92 |
17.48 |
16.76 |
17.23 |
3,057,274 |
+3.61% |
|
| 12/31/2009 |
16.41 |
16.92 |
16.33 |
16.63 |
1,989,610 |
+0.97% |
|
| 12/30/2009 |
16.20 |
16.60 |
15.90 |
16.47 |
2,046,122 |
+0.98% |
|
| 12/29/2009 |
16.71 |
16.77 |
16.12 |
16.31 |
1,705,395 |
-1.92% |
|
| 12/28/2009 |
16.76 |
16.86 |
16.47 |
16.63 |
1,484,303 |
-0.48% |
|
| 12/24/2009 |
16.85 |
17.05 |
16.56 |
16.71 |
1,034,406 |
-0.83% |
|
| 12/23/2009 |
17.27 |
17.40 |
16.77 |
16.85 |
1,819,828 |
-2.32% |
|
| 12/22/2009 |
17.25 |
17.68 |
17.03 |
17.25 |
2,440,075 |
+0.23% |
|
| 12/21/2009 |
17.05 |
17.43 |
16.93 |
17.21 |
3,864,335 |
+1.35% |
|
| 12/18/2009 |
17.10 |
17.18 |
16.63 |
16.98 |
3,115,554 |
-0.29% |
|
| 12/17/2009 |
17.51 |
17.60 |
16.76 |
17.03 |
4,813,804 |
-4.22% |
|
| 12/16/2009 |
17.99 |
18.20 |
17.54 |
17.78 |
5,301,466 |
-0.67% |
|
| 12/15/2009 |
17.75 |
17.98 |
17.54 |
17.90 |
5,120,379 |
+2.46% |
|
| 12/14/2009 |
17.14 |
17.61 |
17.00 |
17.47 |
4,695,146 |
+2.95% |
|
| 12/11/2009 |
16.86 |
16.97 |
16.51 |
16.97 |
2,990,126 |
+2.11% |
|
| 12/10/2009 |
17.01 |
17.03 |
16.36 |
16.62 |
4,188,405 |
-1.95% |
|
| 12/09/2009 |
17.35 |
17.41 |
16.55 |
16.95 |
5,418,576 |
+0.12% |
|
| 12/08/2009 |
16.71 |
17.29 |
16.52 |
16.93 |
8,370,276 |
-0.70% |
|
| 12/07/2009 |
15.81 |
17.08 |
15.81 |
17.05 |
9,998,528 |
+10.79% |
|
| 12/04/2009 |
15.76 |
15.97 |
15.09 |
15.39 |
3,761,985 |
-0.65% |
|
| 12/03/2009 |
15.61 |
16.00 |
15.37 |
15.49 |
4,096,005 |
+0.32% |
|
| 12/02/2009 |
15.67 |
15.70 |
15.26 |
15.44 |
3,387,113 |
-0.58% |
|
| 12/01/2009 |
15.36 |
15.76 |
15.28 |
15.53 |
4,116,095 |
+3.88% |
|
| 11/30/2009 |
14.30 |
15.06 |
14.30 |
14.95 |
4,161,443 |
+5.43% |
|
| 11/27/2009 |
13.92 |
14.48 |
13.78 |
14.18 |
3,411,422 |
-4.32% |
|
| 11/25/2009 |
14.83 |
15.18 |
14.75 |
14.82 |
2,237,949 |
+1.09% |
|
| 11/24/2009 |
15.32 |
15.41 |
14.62 |
14.66 |
4,177,847 |
-5.54% |
|
| 11/23/2009 |
15.65 |
15.79 |
15.32 |
15.52 |
5,478,879 |
+2.24% |
|
| 11/20/2009 |
15.63 |
15.81 |
15.05 |
15.18 |
6,528,013 |
-5.07% |
|
| 11/19/2009 |
15.37 |
16.38 |
15.11 |
15.99 |
16,437,162 |
+5.96% |
|
| 11/18/2009 |
15.43 |
15.44 |
14.96 |
15.09 |
5,987,893 |
-1.37% |
|
| 11/17/2009 |
15.55 |
15.56 |
14.55 |
15.30 |
8,145,765 |
-0.46% |
|
| 11/16/2009 |
14.55 |
15.56 |
14.37 |
15.37 |
11,829,777 |
+12.03% |
|
| 11/13/2009 |
13.07 |
13.89 |
12.95 |
13.72 |
6,235,626 |
+7.02% |
|
| 11/12/2009 |
13.07 |
13.24 |
12.77 |
12.82 |
3,424,774 |
-2.21% |
|
| 11/11/2009 |
13.27 |
13.40 |
12.91 |
13.11 |
3,376,997 |
+0.38% |
|
| 11/10/2009 |
13.10 |
13.44 |
12.86 |
13.06 |
2,345,496 |
-0.91% |
|
| 11/09/2009 |
12.94 |
13.20 |
12.81 |
13.18 |
3,117,204 |
+3.78% |
|
| 11/06/2009 |
12.81 |
13.05 |
12.43 |
12.70 |
2,181,666 |
-2.01% |
|
| 11/05/2009 |
12.65 |
12.98 |
12.65 |
12.96 |
3,256,154 |
+3.93% |
|
| 11/04/2009 |
13.25 |
13.40 |
12.40 |
12.47 |
4,934,862 |
-1.89% |
|
| 11/03/2009 |
12.01 |
12.96 |
12.01 |
12.71 |
5,670,788 |
+2.67% |
|
| 11/02/2009 |
12.76 |
13.17 |
12.11 |
12.38 |
4,207,099 |
-2.29% |
|
| 10/30/2009 |
12.93 |
14.20 |
12.55 |
12.67 |
5,044,505 |
-2.69% |
|
| 10/29/2009 |
12.42 |
13.50 |
12.15 |
13.02 |
5,959,959 |
+6.63% |
|
| 10/28/2009 |
12.94 |
13.24 |
12.11 |
12.21 |
5,493,154 |
-6.15% |
|
| 10/27/2009 |
13.14 |
13.43 |
13.00 |
13.01 |
4,343,944 |
+0.70% |
|
| 10/26/2009 |
13.94 |
14.05 |
12.90 |
12.92 |
6,733,261 |
-5.28% |
|
| 10/23/2009 |
14.22 |
14.35 |
13.60 |
13.64 |
4,716,328 |
-4.88% |
|
| 10/22/2009 |
14.54 |
14.59 |
14.04 |
14.34 |
5,277,873 |
-1.51% |
|
| 10/21/2009 |
14.73 |
15.05 |
14.54 |
14.56 |
2,493,427 |
-2.02% |
|
| 10/20/2009 |
15.22 |
15.27 |
14.56 |
14.86 |
3,835,117 |
-1.78% |
|
| 10/19/2009 |
14.88 |
15.20 |
14.58 |
15.13 |
3,818,009 |
+1.61% |
|
| 10/16/2009 |
14.64 |
15.02 |
14.36 |
14.89 |
4,745,227 |
+0.61% |
|
| 10/15/2009 |
15.17 |
15.20 |
14.36 |
14.80 |
5,421,718 |
-2.89% |
|
| 10/14/2009 |
15.50 |
15.59 |
14.95 |
15.24 |
4,471,317 |
+0.46% |
|
| 10/13/2009 |
15.59 |
15.79 |
14.95 |
15.17 |
4,669,637 |
-4.05% |
|
| 10/12/2009 |
15.67 |
16.25 |
15.59 |
15.81 |
4,520,694 |
+1.67% |
|
| 10/09/2009 |
14.94 |
15.55 |
14.54 |
15.55 |
4,217,947 |
+4.01% |
|
| 10/08/2009 |
14.81 |
15.08 |
14.81 |
14.95 |
3,889,651 |
+2.40% |
|
| 10/07/2009 |
14.73 |
14.80 |
14.34 |
14.60 |
2,716,162 |
+0.27% |
|
| 10/06/2009 |
14.30 |
14.76 |
14.24 |
14.56 |
4,373,809 |
+5.13% |
|
| 10/05/2009 |
14.12 |
14.26 |
13.76 |
13.85 |
5,579,968 |
-0.93% |
|
| 10/02/2009 |
14.02 |
14.54 |
13.82 |
13.98 |
4,984,056 |
-1.76% |
|
| 10/01/2009 |
15.19 |
15.20 |
14.18 |
14.23 |
5,720,884 |
-6.38% |
|
| 09/30/2009 |
15.87 |
15.88 |
15.20 |
15.20 |
4,159,373 |
-1.62% |
|
| 09/29/2009 |
15.35 |
15.64 |
15.08 |
15.45 |
4,714,208 |
+0.65% |
|
| 09/28/2009 |
15.41 |
15.70 |
15.15 |
15.35 |
4,129,947 |
-2.54% |
|
| 09/25/2009 |
15.67 |
16.25 |
15.57 |
15.75 |
3,266,287 |
-1.32% |
|
| 09/24/2009 |
16.94 |
17.09 |
15.86 |
15.96 |
4,000,805 |
-5.56% |
|
| 09/23/2009 |
17.57 |
17.65 |
16.84 |
16.90 |
2,983,559 |
-3.32% |
|
| 09/22/2009 |
17.40 |
17.65 |
17.24 |
17.48 |
4,222,929 |
+1.75% |
|
| 09/21/2009 |
16.68 |
17.24 |
16.30 |
17.18 |
4,415,698 |
+1.30% |
|
| 09/18/2009 |
16.91 |
17.41 |
16.70 |
16.96 |
4,086,393 |
+2.05% |
|
| 09/17/2009 |
17.16 |
17.68 |
16.37 |
16.62 |
5,350,322 |
-3.71% |
|
|
|
|
|
|
|
|
|
|
