| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
12.98 |
12.99 |
12.43 |
12.81 |
9,542,733 |
 -0.23% |
 |
| 02/08/2010 |
13.00 |
13.29 |
12.80 |
12.84 |
5,462,715 |
-2.06% |
|
| 02/05/2010 |
13.29 |
13.36 |
12.60 |
13.11 |
7,257,749 |
 +1.24% |
|
| 02/04/2010 |
13.49 |
13.49 |
12.83 |
12.95 |
8,752,509 |
-6.16% |
|
| 02/03/2010 |
13.87 |
13.98 |
13.78 |
13.80 |
5,367,907 |
+1.40% |
|
| 02/02/2010 |
13.54 |
13.71 |
13.46 |
13.61 |
3,596,433 |
+2.25% |
|
| 02/01/2010 |
13.19 |
13.45 |
13.16 |
13.31 |
5,486,949 |
+2.31% |
|
| 01/29/2010 |
13.51 |
13.52 |
12.85 |
13.01 |
9,535,340 |
-3.99% |
|
| 01/28/2010 |
13.76 |
13.78 |
13.30 |
13.55 |
6,189,961 |
-1.02% |
|
| 01/27/2010 |
13.73 |
13.79 |
13.38 |
13.69 |
7,224,489 |
+0.59% |
|
| 01/26/2010 |
13.76 |
13.98 |
13.59 |
13.61 |
5,266,262 |
-3.75% |
|
| 01/25/2010 |
14.20 |
14.30 |
14.03 |
14.14 |
4,018,614 |
+0.93% |
|
| 01/22/2010 |
14.22 |
14.36 |
13.91 |
14.01 |
8,328,799 |
-4.43% |
|
| 01/21/2010 |
15.20 |
15.29 |
14.56 |
14.66 |
8,253,258 |
-3.68% |
|
| 01/20/2010 |
15.20 |
15.26 |
15.02 |
15.22 |
4,993,803 |
-3.00% |
|
| 01/19/2010 |
15.35 |
15.73 |
15.35 |
15.69 |
4,047,915 |
+0.19% |
|
| 01/15/2010 |
15.90 |
15.98 |
15.54 |
15.66 |
3,614,731 |
-3.99% |
|
| 01/14/2010 |
16.21 |
16.41 |
16.14 |
16.31 |
2,357,067 |
+0.25% |
|
| 01/13/2010 |
16.27 |
16.45 |
16.03 |
16.27 |
3,054,305 |
-0.61% |
|
| 01/12/2010 |
16.42 |
16.53 |
16.24 |
16.37 |
2,418,273 |
-2.56% |
|
| 01/11/2010 |
16.83 |
16.85 |
16.62 |
16.80 |
2,692,356 |
+0.36% |
|
| 01/08/2010 |
16.63 |
16.79 |
16.54 |
16.74 |
4,152,916 |
+3.65% |
|
| 01/07/2010 |
16.07 |
16.28 |
15.98 |
16.15 |
2,753,457 |
+0.37% |
|
| 01/06/2010 |
16.03 |
16.15 |
15.96 |
16.09 |
2,643,637 |
-0.31% |
|
| 01/05/2010 |
16.16 |
16.22 |
15.97 |
16.14 |
3,817,578 |
+0.75% |
|
| 01/04/2010 |
15.84 |
16.19 |
15.79 |
16.02 |
4,363,773 |
+3.29% |
|
| 12/31/2009 |
15.67 |
15.70 |
15.47 |
15.51 |
1,084,310 |
-0.45% |
|
| 12/30/2009 |
15.43 |
15.58 |
15.37 |
15.58 |
1,605,433 |
-1.02% |
|
| 12/29/2009 |
15.77 |
15.80 |
15.66 |
15.74 |
1,381,884 |
-0.32% |
|
| 12/28/2009 |
15.92 |
15.97 |
15.76 |
15.79 |
1,041,263 |
+0.83% |
|
| 12/24/2009 |
15.53 |
15.71 |
15.53 |
15.66 |
394,445 |
+0.71% |
|
| 12/23/2009 |
15.58 |
15.66 |
15.53 |
15.55 |
1,532,056 |
+0.39% |
|
| 12/22/2009 |
15.38 |
15.55 |
15.36 |
15.49 |
2,303,031 |
+0.91% |
|
| 12/21/2009 |
15.08 |
15.49 |
15.08 |
15.35 |
4,290,162 |
+0.85% |
|
| 12/18/2009 |
15.19 |
15.29 |
15.03 |
15.22 |
3,017,391 |
-0.91% |
|
| 12/17/2009 |
15.41 |
15.55 |
15.27 |
15.36 |
2,656,374 |
-3.09% |
|
| 12/16/2009 |
15.77 |
16.05 |
15.75 |
15.85 |
2,685,368 |
+3.19% |
|
| 12/15/2009 |
15.49 |
15.57 |
15.24 |
15.36 |
2,255,708 |
-0.45% |
|
| 12/14/2009 |
15.39 |
15.48 |
15.20 |
15.43 |
2,595,483 |
+0.85% |
|
| 12/11/2009 |
15.41 |
15.46 |
15.15 |
15.30 |
2,038,148 |
-1.42% |
|
| 12/10/2009 |
15.63 |
15.72 |
15.43 |
15.52 |
3,270,527 |
+0.91% |
|
| 12/09/2009 |
15.29 |
15.45 |
15.09 |
15.38 |
3,873,847 |
-1.03% |
|
| 12/08/2009 |
15.48 |
15.65 |
15.41 |
15.54 |
2,456,375 |
-0.96% |
|
| 12/07/2009 |
15.81 |
15.97 |
15.69 |
15.69 |
2,284,960 |
-2.43% |
|
| 12/04/2009 |
16.27 |
16.50 |
15.80 |
16.08 |
4,613,273 |
+1.07% |
|
| 12/03/2009 |
16.13 |
16.29 |
15.86 |
15.91 |
3,535,290 |
+0.95% |
|
| 12/02/2009 |
15.87 |
16.12 |
15.73 |
15.76 |
3,124,453 |
-1.50% |
|
| 12/01/2009 |
16.11 |
16.18 |
15.97 |
16.00 |
4,474,980 |
+1.98% |
|
| 11/30/2009 |
15.42 |
15.81 |
15.36 |
15.69 |
4,182,094 |
+0.19% |
|
| 11/27/2009 |
15.46 |
15.70 |
15.41 |
15.66 |
3,329,817 |
-2.67% |
|
| 11/25/2009 |
15.96 |
16.16 |
15.89 |
16.09 |
2,989,518 |
-0.06% |
|
| 11/24/2009 |
16.05 |
16.12 |
15.86 |
16.10 |
3,809,990 |
-0.68% |
|
| 11/23/2009 |
16.15 |
16.42 |
16.13 |
16.21 |
2,679,950 |
+1.63% |
|
| 11/20/2009 |
15.69 |
15.97 |
15.68 |
15.95 |
3,678,065 |
-1.79% |
|
| 11/19/2009 |
16.47 |
16.49 |
16.12 |
16.24 |
3,104,991 |
-2.75% |
|
| 11/18/2009 |
16.87 |
16.90 |
16.56 |
16.70 |
4,170,804 |
-0.24% |
|
| 11/17/2009 |
17.14 |
17.16 |
16.51 |
16.74 |
5,541,442 |
-3.52% |
|
| 11/16/2009 |
17.24 |
17.55 |
17.19 |
17.35 |
3,307,012 |
+2.24% |
|
| 11/13/2009 |
16.72 |
17.04 |
16.53 |
16.97 |
2,803,971 |
+1.13% |
|
| 11/12/2009 |
17.24 |
23.80 |
16.69 |
16.78 |
6,245,215 |
-2.78% |
|
| 11/11/2009 |
17.50 |
17.60 |
17.22 |
17.26 |
1,463,089 |
+0.17% |
|
| 11/10/2009 |
16.99 |
17.27 |
16.97 |
17.23 |
2,502,600 |
-0.58% |
|
| 11/09/2009 |
17.02 |
17.44 |
17.00 |
17.33 |
2,710,078 |
+3.90% |
|
| 11/06/2009 |
16.58 |
16.79 |
16.48 |
16.68 |
2,188,797 |
-0.06% |
|
| 11/05/2009 |
16.53 |
16.69 |
16.40 |
16.69 |
3,155,492 |
+1.64% |
|
| 11/04/2009 |
16.59 |
16.82 |
16.36 |
16.42 |
4,176,311 |
+1.11% |
|
| 11/03/2009 |
15.70 |
16.26 |
15.67 |
16.24 |
9,533,533 |
-3.22% |
|
| 11/02/2009 |
16.77 |
17.21 |
16.51 |
16.78 |
4,670,076 |
+1.15% |
|
| 10/30/2009 |
17.26 |
17.32 |
16.46 |
16.59 |
5,741,566 |
-4.87% |
|
| 10/29/2009 |
17.44 |
17.50 |
17.15 |
17.44 |
3,082,549 |
+5.12% |
|
| 10/28/2009 |
16.94 |
17.08 |
16.51 |
16.59 |
4,096,198 |
-4.38% |
|
| 10/27/2009 |
17.63 |
17.71 |
17.22 |
17.35 |
4,860,286 |
-0.91% |
|
| 10/26/2009 |
18.06 |
18.21 |
17.44 |
17.51 |
3,698,041 |
-3.21% |
|
| 10/23/2009 |
18.50 |
18.51 |
18.04 |
18.09 |
2,621,490 |
-4.34% |
|
| 10/22/2009 |
18.68 |
18.97 |
18.40 |
18.91 |
2,767,999 |
+1.07% |
|
| 10/21/2009 |
18.58 |
19.18 |
18.58 |
18.71 |
7,088,207 |
-0.48% |
|
| 10/20/2009 |
19.03 |
19.04 |
18.66 |
18.80 |
7,012,997 |
0.00% |
|
| 10/19/2009 |
18.83 |
18.96 |
18.64 |
18.80 |
5,546,633 |
+1.02% |
|
| 10/16/2009 |
18.41 |
18.67 |
18.30 |
18.61 |
2,670,235 |
-1.43% |
|
| 10/15/2009 |
18.72 |
18.91 |
18.61 |
18.88 |
2,940,961 |
-0.53% |
|
| 10/14/2009 |
18.88 |
19.05 |
18.74 |
18.98 |
3,679,058 |
+4.86% |
|
| 10/13/2009 |
18.22 |
18.28 |
17.91 |
18.10 |
2,759,077 |
+1.23% |
|
| 10/12/2009 |
17.97 |
18.11 |
17.78 |
17.88 |
2,323,713 |
+1.25% |
|
| 10/09/2009 |
17.80 |
17.86 |
17.50 |
17.66 |
3,339,426 |
-0.51% |
|
| 10/08/2009 |
17.73 |
18.00 |
17.60 |
17.75 |
4,975,105 |
-0.39% |
|
| 10/07/2009 |
17.81 |
17.92 |
17.62 |
17.82 |
3,627,417 |
-0.45% |
|
| 10/06/2009 |
17.69 |
18.24 |
17.69 |
17.90 |
4,481,360 |
+2.29% |
|
| 10/05/2009 |
17.15 |
17.69 |
17.10 |
17.50 |
6,683,557 |
+1.04% |
|
| 10/02/2009 |
16.95 |
17.54 |
16.90 |
17.32 |
3,470,189 |
-0.74% |
|
| 10/01/2009 |
18.02 |
18.04 |
17.44 |
17.45 |
4,782,158 |
-4.70% |
|
| 09/30/2009 |
18.26 |
18.50 |
18.01 |
18.31 |
3,228,548 |
-0.49% |
|
| 09/29/2009 |
18.43 |
18.55 |
18.29 |
18.40 |
2,748,535 |
-1.66% |
|
| 09/28/2009 |
18.21 |
18.74 |
18.20 |
18.71 |
2,052,887 |
+3.31% |
|
| 09/25/2009 |
18.19 |
18.36 |
17.96 |
18.11 |
2,472,712 |
-1.79% |
|
| 09/24/2009 |
18.74 |
18.83 |
18.18 |
18.44 |
4,215,819 |
-1.65% |
|
| 09/23/2009 |
19.01 |
19.32 |
18.74 |
18.75 |
2,813,152 |
-0.58% |
|
| 09/22/2009 |
18.78 |
19.00 |
18.74 |
18.86 |
3,460,537 |
+0.75% |
|
| 09/21/2009 |
18.45 |
18.81 |
18.41 |
18.72 |
2,224,758 |
-0.16% |
|
| 09/18/2009 |
18.73 |
18.97 |
18.50 |
18.75 |
3,930,948 |
+1.30% |
|
| 09/17/2009 |
18.56 |
18.66 |
18.20 |
18.51 |
3,084,030 |
-1.70% |
|
|
|
|
|
|
|
|
|
|
