| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
14.19 |
14.75 |
14.19 |
14.53 |
5,971,688 |
 +3.49% |
 |
| 02/08/2010 |
13.99 |
14.37 |
13.71 |
14.04 |
5,012,315 |
+0.07% |
|
| 02/05/2010 |
14.21 |
14.31 |
13.48 |
14.03 |
7,787,768 |
 -0.99% |
|
| 02/04/2010 |
14.73 |
14.74 |
14.15 |
14.17 |
4,877,858 |
-4.84% |
|
| 02/03/2010 |
14.96 |
15.09 |
14.76 |
14.89 |
4,848,800 |
-1.26% |
|
| 02/02/2010 |
15.00 |
15.21 |
14.85 |
15.08 |
4,696,367 |
+0.27% |
|
| 02/01/2010 |
14.47 |
15.07 |
14.47 |
15.04 |
8,905,949 |
+5.99% |
|
| 01/29/2010 |
14.76 |
14.94 |
14.09 |
14.19 |
7,429,076 |
-3.21% |
|
| 01/28/2010 |
14.88 |
14.98 |
14.26 |
14.66 |
7,477,479 |
-1.41% |
|
| 01/27/2010 |
15.26 |
15.61 |
14.71 |
14.87 |
18,776,304 |
-6.18% |
|
| 01/26/2010 |
15.36 |
15.89 |
15.18 |
15.85 |
7,948,254 |
+2.72% |
|
| 01/25/2010 |
15.36 |
15.58 |
14.98 |
15.43 |
6,911,068 |
+2.12% |
|
| 01/22/2010 |
15.55 |
15.66 |
14.95 |
15.11 |
9,976,778 |
-3.51% |
|
| 01/21/2010 |
16.64 |
16.69 |
15.64 |
15.66 |
7,299,286 |
-6.17% |
|
| 01/20/2010 |
17.09 |
17.09 |
16.55 |
16.69 |
9,758,419 |
-3.30% |
|
| 01/19/2010 |
17.45 |
17.58 |
17.19 |
17.26 |
6,055,071 |
+0.76% |
|
| 01/15/2010 |
17.31 |
17.70 |
16.97 |
17.13 |
4,218,971 |
-1.66% |
|
| 01/14/2010 |
17.04 |
17.51 |
17.04 |
17.42 |
6,633,433 |
+1.81% |
|
| 01/13/2010 |
16.72 |
17.17 |
16.72 |
17.11 |
7,765,304 |
+3.01% |
|
| 01/12/2010 |
17.08 |
17.19 |
16.54 |
16.61 |
5,090,721 |
-3.09% |
|
| 01/11/2010 |
17.05 |
17.24 |
16.94 |
17.14 |
4,313,450 |
+0.59% |
|
| 01/08/2010 |
16.94 |
17.41 |
16.83 |
17.04 |
5,255,150 |
+0.24% |
|
| 01/07/2010 |
17.29 |
17.38 |
16.93 |
17.00 |
4,798,243 |
-2.19% |
|
| 01/06/2010 |
17.55 |
17.71 |
17.20 |
17.38 |
5,095,709 |
+0.12% |
|
| 01/05/2010 |
17.11 |
17.68 |
17.09 |
17.36 |
5,247,500 |
-0.57% |
|
| 01/04/2010 |
17.26 |
17.49 |
17.00 |
17.46 |
5,113,333 |
+3.74% |
|
| 12/31/2009 |
16.94 |
16.95 |
16.71 |
16.83 |
1,489,765 |
-0.30% |
|
| 12/30/2009 |
16.98 |
17.06 |
16.82 |
16.88 |
1,726,453 |
-1.06% |
|
| 12/29/2009 |
17.53 |
17.68 |
17.03 |
17.06 |
2,522,652 |
-2.29% |
|
| 12/28/2009 |
17.71 |
17.72 |
17.38 |
17.46 |
1,672,943 |
-0.96% |
|
| 12/24/2009 |
17.40 |
17.68 |
17.32 |
17.63 |
817,453 |
+1.67% |
|
| 12/23/2009 |
17.39 |
17.47 |
17.09 |
17.34 |
3,499,479 |
+0.17% |
|
| 12/22/2009 |
17.30 |
17.50 |
17.11 |
17.31 |
3,459,283 |
+0.76% |
|
| 12/21/2009 |
16.91 |
17.26 |
16.86 |
17.18 |
6,682,453 |
+2.51% |
|
| 12/18/2009 |
16.90 |
17.02 |
16.65 |
16.76 |
14,663,500 |
-0.30% |
|
| 12/17/2009 |
16.93 |
17.08 |
16.73 |
16.81 |
5,286,894 |
-0.71% |
|
| 12/16/2009 |
16.90 |
17.01 |
16.78 |
16.93 |
6,524,828 |
+0.59% |
|
| 12/15/2009 |
16.97 |
16.99 |
16.67 |
16.83 |
4,961,884 |
-0.59% |
|
| 12/14/2009 |
16.81 |
16.99 |
16.71 |
16.93 |
4,204,399 |
+1.14% |
|
| 12/11/2009 |
16.64 |
16.75 |
16.44 |
16.74 |
5,753,696 |
+1.45% |
|
| 12/10/2009 |
16.97 |
16.97 |
16.33 |
16.50 |
5,833,783 |
-2.94% |
|
| 12/09/2009 |
16.94 |
17.04 |
16.58 |
17.00 |
4,566,127 |
+0.41% |
|
| 12/08/2009 |
16.75 |
16.98 |
16.54 |
16.93 |
6,930,153 |
+1.14% |
|
| 12/07/2009 |
16.68 |
16.92 |
16.65 |
16.74 |
4,786,050 |
+0.06% |
|
| 12/04/2009 |
16.75 |
16.94 |
16.21 |
16.73 |
7,959,506 |
+0.36% |
|
| 12/03/2009 |
16.51 |
16.94 |
16.48 |
16.67 |
8,548,122 |
+1.40% |
|
| 12/02/2009 |
16.19 |
16.50 |
16.15 |
16.44 |
5,036,000 |
+1.92% |
|
| 12/01/2009 |
16.46 |
16.52 |
16.00 |
16.13 |
7,109,805 |
-2.00% |
|
| 11/30/2009 |
16.59 |
16.82 |
16.00 |
16.46 |
7,854,779 |
-1.38% |
|
| 11/27/2009 |
16.13 |
16.92 |
15.45 |
16.69 |
2,349,056 |
+0.36% |
|
| 11/25/2009 |
16.42 |
16.72 |
16.38 |
16.63 |
4,255,748 |
+1.46% |
|
| 11/24/2009 |
16.50 |
16.68 |
16.27 |
16.39 |
6,596,923 |
-1.09% |
|
| 11/23/2009 |
16.64 |
16.86 |
16.48 |
16.57 |
4,929,441 |
+1.04% |
|
| 11/20/2009 |
16.65 |
16.65 |
16.24 |
16.40 |
3,448,750 |
-1.20% |
|
| 11/19/2009 |
16.59 |
16.88 |
16.24 |
16.60 |
3,012,523 |
-0.12% |
|
| 11/18/2009 |
16.61 |
16.92 |
16.53 |
16.62 |
3,972,336 |
-0.60% |
|
| 11/17/2009 |
16.55 |
17.08 |
16.55 |
16.72 |
12,023,162 |
+0.42% |
|
| 11/16/2009 |
16.48 |
16.79 |
16.22 |
16.65 |
6,462,533 |
+2.27% |
|
| 11/13/2009 |
16.09 |
16.28 |
15.84 |
16.28 |
5,625,387 |
+2.39% |
|
| 11/12/2009 |
15.94 |
16.32 |
15.77 |
15.90 |
5,797,608 |
-1.36% |
|
| 11/11/2009 |
15.96 |
16.18 |
15.90 |
16.12 |
4,498,993 |
+0.94% |
|
| 11/10/2009 |
15.51 |
16.05 |
15.48 |
15.97 |
11,884,109 |
+2.97% |
|
| 11/09/2009 |
15.01 |
15.53 |
15.01 |
15.51 |
5,130,822 |
+3.13% |
|
| 11/06/2009 |
14.70 |
15.14 |
14.68 |
15.04 |
4,590,906 |
+0.74% |
|
| 11/05/2009 |
14.67 |
15.02 |
14.44 |
14.93 |
5,709,911 |
+3.47% |
|
| 11/04/2009 |
14.63 |
15.05 |
14.36 |
14.43 |
5,204,136 |
+0.56% |
|
| 11/03/2009 |
14.33 |
14.80 |
14.23 |
14.35 |
5,138,974 |
-0.28% |
|
| 11/02/2009 |
14.05 |
14.64 |
13.91 |
14.39 |
6,327,613 |
+3.01% |
|
| 10/30/2009 |
14.62 |
14.68 |
13.60 |
13.97 |
6,529,010 |
-4.84% |
|
| 10/29/2009 |
14.00 |
14.78 |
13.94 |
14.68 |
10,032,675 |
+7.23% |
|
| 10/28/2009 |
13.52 |
13.81 |
13.48 |
13.69 |
7,842,099 |
+0.51% |
|
| 10/27/2009 |
13.89 |
14.17 |
13.60 |
13.62 |
3,718,025 |
-1.02% |
|
| 10/26/2009 |
13.70 |
14.19 |
13.70 |
13.76 |
4,810,356 |
+0.07% |
|
| 10/23/2009 |
14.20 |
14.20 |
13.63 |
13.75 |
4,291,940 |
-1.79% |
|
| 10/22/2009 |
13.98 |
14.07 |
13.75 |
14.00 |
3,846,128 |
-0.85% |
|
| 10/21/2009 |
14.46 |
14.73 |
14.08 |
14.12 |
4,880,978 |
-3.29% |
|
| 10/20/2009 |
14.58 |
14.90 |
14.48 |
14.60 |
5,782,162 |
+1.39% |
|
| 10/19/2009 |
14.21 |
14.42 |
13.99 |
14.40 |
2,748,812 |
+2.06% |
|
| 10/16/2009 |
14.48 |
14.48 |
13.92 |
14.11 |
4,833,370 |
-3.02% |
|
| 10/15/2009 |
14.17 |
14.66 |
14.13 |
14.55 |
4,592,286 |
+1.68% |
|
| 10/14/2009 |
14.04 |
14.34 |
13.99 |
14.31 |
5,716,467 |
+4.15% |
|
| 10/13/2009 |
13.83 |
14.18 |
13.72 |
13.74 |
4,033,416 |
-0.51% |
|
| 10/12/2009 |
14.01 |
14.21 |
13.63 |
13.81 |
3,737,151 |
-1.22% |
|
| 10/09/2009 |
13.64 |
14.01 |
13.64 |
13.98 |
3,512,492 |
+1.60% |
|
| 10/08/2009 |
13.62 |
14.04 |
13.55 |
13.76 |
5,219,757 |
+2.08% |
|
| 10/07/2009 |
13.75 |
13.77 |
13.32 |
13.48 |
3,036,217 |
-1.53% |
|
| 10/06/2009 |
13.74 |
13.90 |
13.44 |
13.69 |
4,000,549 |
+1.56% |
|
| 10/05/2009 |
12.99 |
13.50 |
12.82 |
13.48 |
4,911,271 |
+4.50% |
|
| 10/02/2009 |
13.09 |
13.34 |
12.62 |
12.90 |
5,956,610 |
-2.42% |
|
| 10/01/2009 |
14.33 |
14.34 |
13.02 |
13.22 |
11,043,728 |
-5.03% |
|
| 09/30/2009 |
13.44 |
13.97 |
13.28 |
13.92 |
10,082,369 |
+4.43% |
 |
| 09/29/2009 |
13.21 |
13.51 |
13.02 |
13.33 |
4,783,215 |
+1.60% |
|
| 09/28/2009 |
12.51 |
13.22 |
12.16 |
13.12 |
5,322,956 |
+5.81% |
|
| 09/25/2009 |
12.60 |
12.79 |
12.34 |
12.40 |
4,890,879 |
-1.43% |
|
| 09/24/2009 |
13.10 |
13.11 |
12.47 |
12.58 |
2,392,193 |
-3.08% |
|
| 09/23/2009 |
13.19 |
13.39 |
12.97 |
12.98 |
2,680,567 |
-0.92% |
|
| 09/22/2009 |
13.05 |
13.27 |
12.91 |
13.10 |
4,224,615 |
+1.31% |
|
| 09/21/2009 |
12.61 |
12.99 |
12.52 |
12.93 |
4,883,420 |
+1.73% |
|
| 09/18/2009 |
12.79 |
12.87 |
12.57 |
12.71 |
4,862,966 |
+0.87% |
|
| 09/17/2009 |
12.84 |
12.94 |
12.31 |
12.60 |
5,080,035 |
-2.40% |
|
|
|
|
|
|
|
|
|
|
