| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
16.17 |
18.14 |
16.17 |
17.51 |
4,305,271 |
 +6.44% |
 |
| 02/08/2010 |
16.70 |
17.15 |
16.29 |
16.45 |
2,088,421 |
 -1.56% |
|
| 02/05/2010 |
16.83 |
16.83 |
15.95 |
16.71 |
2,532,610 |
-0.48% |
|
| 02/04/2010 |
17.70 |
17.73 |
16.77 |
16.79 |
2,271,035 |
-6.25% |
|
| 02/03/2010 |
18.21 |
18.21 |
17.64 |
17.91 |
2,088,724 |
-2.87% |
|
| 02/02/2010 |
18.19 |
18.57 |
17.94 |
18.44 |
2,136,131 |
+1.88% |
|
| 02/01/2010 |
17.43 |
18.18 |
17.38 |
18.10 |
2,242,656 |
+4.20% |
|
| 01/29/2010 |
17.64 |
18.08 |
17.33 |
17.37 |
1,741,697 |
-1.36% |
|
| 01/28/2010 |
18.38 |
18.38 |
17.45 |
17.61 |
2,287,324 |
-4.14% |
|
| 01/27/2010 |
18.51 |
18.51 |
17.51 |
18.37 |
2,891,091 |
-1.34% |
|
| 01/26/2010 |
18.20 |
18.94 |
18.05 |
18.62 |
2,020,765 |
+2.25% |
|
| 01/25/2010 |
18.15 |
19.17 |
17.97 |
18.21 |
3,912,951 |
+2.42% |
|
| 01/22/2010 |
18.07 |
18.70 |
17.14 |
17.78 |
6,412,281 |
-1.93% |
|
| 01/21/2010 |
19.85 |
19.88 |
18.10 |
18.13 |
3,501,181 |
-8.62% |
|
| 01/20/2010 |
20.38 |
20.40 |
19.76 |
19.84 |
1,704,629 |
-3.88% |
|
| 01/19/2010 |
20.05 |
20.75 |
20.05 |
20.64 |
3,014,334 |
+2.23% |
 |
| 01/15/2010 |
20.14 |
20.27 |
19.50 |
20.19 |
2,038,571 |
+0.70% |
|
| 01/14/2010 |
19.68 |
20.14 |
19.63 |
20.05 |
1,357,608 |
+1.26% |
|
| 01/13/2010 |
20.22 |
20.32 |
19.59 |
19.80 |
1,894,409 |
-2.46% |
|
| 01/12/2010 |
20.30 |
20.68 |
19.94 |
20.30 |
2,027,454 |
-0.68% |
|
| 01/11/2010 |
20.99 |
21.20 |
20.30 |
20.44 |
2,243,565 |
-2.71% |
|
| 01/08/2010 |
20.55 |
21.27 |
20.24 |
21.01 |
2,998,913 |
+1.60% |
|
| 01/07/2010 |
22.62 |
22.62 |
20.60 |
20.68 |
5,136,570 |
-8.70% |
|
| 01/06/2010 |
22.93 |
23.32 |
22.48 |
22.65 |
1,679,856 |
-0.57% |
|
| 01/05/2010 |
22.02 |
22.99 |
21.72 |
22.78 |
2,130,747 |
+3.45% |
|
| 01/04/2010 |
21.18 |
22.18 |
20.81 |
22.02 |
2,320,007 |
+4.31% |
|
| 12/31/2009 |
21.49 |
21.61 |
21.10 |
21.11 |
624,139 |
-1.59% |
|
| 12/30/2009 |
21.49 |
21.72 |
21.29 |
21.45 |
785,120 |
-0.69% |
|
| 12/29/2009 |
21.93 |
22.13 |
21.34 |
21.60 |
1,239,018 |
-1.50% |
|
| 12/28/2009 |
22.46 |
22.68 |
21.83 |
21.93 |
1,533,924 |
-2.23% |
|
| 12/24/2009 |
22.38 |
22.49 |
21.85 |
22.43 |
900,230 |
+1.04% |
|
| 12/23/2009 |
22.57 |
22.64 |
22.17 |
22.20 |
1,162,329 |
-1.46% |
|
| 12/22/2009 |
22.62 |
22.67 |
22.27 |
22.53 |
1,456,159 |
+0.36% |
|
| 12/21/2009 |
22.10 |
22.68 |
22.04 |
22.45 |
2,038,214 |
+2.75% |
|
| 12/18/2009 |
21.38 |
21.95 |
21.37 |
21.85 |
3,571,387 |
+2.44% |
|
| 12/17/2009 |
21.14 |
22.11 |
21.07 |
21.33 |
2,587,710 |
-0.05% |
|
| 12/16/2009 |
21.20 |
21.86 |
20.94 |
21.34 |
2,155,849 |
+0.66% |
|
| 12/15/2009 |
21.16 |
21.20 |
20.38 |
21.20 |
2,134,269 |
+1.44% |
|
| 12/14/2009 |
20.24 |
21.35 |
20.19 |
20.90 |
1,840,007 |
+3.47% |
|
| 12/11/2009 |
20.49 |
20.57 |
19.68 |
20.20 |
1,379,298 |
-0.98% |
|
| 12/10/2009 |
20.80 |
20.88 |
20.17 |
20.40 |
1,256,790 |
-0.73% |
|
| 12/09/2009 |
20.64 |
20.77 |
20.10 |
20.55 |
1,248,810 |
-0.72% |
|
| 12/08/2009 |
20.09 |
20.83 |
19.65 |
20.70 |
2,070,267 |
+1.42% |
|
| 12/07/2009 |
20.48 |
20.75 |
20.23 |
20.41 |
2,031,164 |
-0.39% |
|
| 12/04/2009 |
19.79 |
20.81 |
19.75 |
20.49 |
3,689,990 |
+6.00% |
|
| 12/03/2009 |
19.60 |
19.81 |
19.26 |
19.33 |
2,265,855 |
-1.23% |
|
| 12/02/2009 |
19.00 |
19.83 |
18.97 |
19.57 |
3,456,185 |
+2.68% |
|
| 12/01/2009 |
18.23 |
19.44 |
18.23 |
19.06 |
3,930,389 |
+5.95% |
|
| 11/30/2009 |
17.76 |
18.06 |
17.65 |
17.99 |
1,254,209 |
+0.90% |
|
| 11/27/2009 |
17.73 |
18.07 |
17.22 |
17.83 |
734,397 |
-3.05% |
|
| 11/25/2009 |
17.78 |
18.44 |
17.74 |
18.39 |
1,531,125 |
+3.90% |
|
| 11/24/2009 |
17.88 |
17.99 |
17.48 |
17.70 |
1,302,872 |
-1.39% |
|
| 11/23/2009 |
17.64 |
18.00 |
17.64 |
17.95 |
2,436,930 |
+3.22% |
|
| 11/20/2009 |
16.80 |
17.63 |
16.80 |
17.39 |
2,449,962 |
+1.87% |
|
| 11/19/2009 |
17.05 |
17.12 |
16.71 |
17.07 |
1,809,865 |
-0.81% |
|
| 11/18/2009 |
17.27 |
17.40 |
16.94 |
17.21 |
2,552,051 |
-0.06% |
|
| 11/17/2009 |
17.51 |
17.51 |
16.76 |
17.22 |
1,440,770 |
-2.05% |
|
| 11/16/2009 |
17.25 |
17.85 |
17.06 |
17.58 |
1,474,002 |
+2.51% |
|
| 11/13/2009 |
16.87 |
17.41 |
16.75 |
17.15 |
1,748,868 |
+2.33% |
|
| 11/12/2009 |
16.88 |
17.38 |
16.56 |
16.76 |
2,030,907 |
-0.53% |
|
| 11/11/2009 |
16.71 |
17.14 |
16.60 |
16.85 |
1,913,573 |
+2.06% |
|
| 11/10/2009 |
16.16 |
16.58 |
15.93 |
16.51 |
1,690,039 |
+1.10% |
|
| 11/09/2009 |
16.04 |
16.57 |
15.83 |
16.33 |
1,537,757 |
+3.29% |
|
| 11/06/2009 |
15.56 |
16.06 |
15.39 |
15.81 |
1,315,845 |
+0.06% |
|
| 11/05/2009 |
15.51 |
16.17 |
15.50 |
15.80 |
3,062,815 |
+2.07% |
|
| 11/04/2009 |
16.28 |
16.35 |
15.38 |
15.48 |
2,680,400 |
-3.97% |
|
| 11/03/2009 |
15.39 |
16.20 |
15.31 |
16.12 |
2,244,827 |
+3.93% |
|
| 11/02/2009 |
15.51 |
16.06 |
15.07 |
15.51 |
1,974,058 |
+0.39% |
|
| 10/30/2009 |
16.20 |
16.20 |
15.21 |
15.45 |
2,895,550 |
-4.98% |
|
| 10/29/2009 |
15.60 |
16.43 |
15.51 |
16.26 |
2,595,897 |
+5.45% |
|
| 10/28/2009 |
16.36 |
16.68 |
15.34 |
15.42 |
4,092,162 |
-5.92% |
|
| 10/27/2009 |
17.10 |
17.18 |
16.38 |
16.39 |
2,284,225 |
-3.98% |
|
| 10/26/2009 |
17.92 |
17.95 |
16.89 |
17.07 |
2,267,460 |
-4.42% |
|
| 10/23/2009 |
18.00 |
18.03 |
17.49 |
17.86 |
3,298,946 |
-0.61% |
|
| 10/22/2009 |
17.52 |
18.01 |
16.84 |
17.97 |
4,349,282 |
+6.46% |
|
| 10/21/2009 |
17.15 |
17.72 |
16.83 |
16.88 |
3,861,011 |
-1.97% |
|
| 10/20/2009 |
17.42 |
17.57 |
16.54 |
17.22 |
3,367,163 |
-2.49% |
|
| 10/19/2009 |
17.82 |
17.95 |
17.20 |
17.66 |
2,778,437 |
-1.12% |
|
| 10/16/2009 |
18.02 |
18.22 |
17.34 |
17.86 |
3,461,355 |
+0.34% |
|
| 10/15/2009 |
16.92 |
17.89 |
16.32 |
17.80 |
7,765,720 |
+3.97% |
|
| 10/14/2009 |
16.56 |
17.41 |
16.19 |
17.12 |
4,627,586 |
+8.49% |
|
| 10/13/2009 |
15.80 |
16.26 |
15.28 |
15.78 |
3,425,601 |
-0.19% |
|
| 10/12/2009 |
16.26 |
16.50 |
15.74 |
15.81 |
2,440,020 |
-1.74% |
|
| 10/09/2009 |
16.00 |
16.34 |
15.65 |
16.09 |
3,578,258 |
-0.37% |
|
| 10/08/2009 |
16.29 |
16.71 |
16.14 |
16.15 |
3,552,754 |
-0.31% |
|
| 10/07/2009 |
16.58 |
16.66 |
15.92 |
16.20 |
2,097,735 |
-2.99% |
|
| 10/06/2009 |
16.94 |
17.07 |
16.27 |
16.70 |
2,254,814 |
+0.06% |
|
| 10/05/2009 |
16.09 |
16.82 |
16.03 |
16.69 |
2,184,279 |
+4.05% |
|
| 10/02/2009 |
15.62 |
16.37 |
14.85 |
16.04 |
4,323,260 |
+1.26% |
|
| 10/01/2009 |
16.38 |
16.60 |
15.68 |
15.84 |
2,566,009 |
-3.53% |
|
| 09/30/2009 |
17.13 |
17.28 |
16.33 |
16.42 |
1,951,528 |
-3.30% |
|
| 09/29/2009 |
16.79 |
17.15 |
16.67 |
16.98 |
1,989,292 |
+1.01% |
|
| 09/28/2009 |
16.22 |
17.03 |
16.03 |
16.81 |
2,512,587 |
+4.47% |
|
| 09/25/2009 |
15.96 |
16.31 |
15.68 |
16.09 |
1,431,433 |
+0.31% |
|
| 09/24/2009 |
16.81 |
16.82 |
15.83 |
16.04 |
2,410,836 |
-4.52% |
|
| 09/23/2009 |
17.58 |
17.72 |
16.74 |
16.80 |
1,970,607 |
-4.44% |
|
| 09/22/2009 |
17.45 |
17.70 |
17.35 |
17.58 |
2,231,379 |
+1.33% |
|
| 09/21/2009 |
16.71 |
17.39 |
16.50 |
17.35 |
3,096,878 |
+3.77% |
|
| 09/18/2009 |
17.30 |
17.56 |
16.56 |
16.72 |
3,049,689 |
-3.18% |
|
| 09/17/2009 |
18.12 |
18.32 |
17.24 |
17.27 |
2,392,271 |
-3.47% |
|
|
|
|
|
|
|
|
|
|
