| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
15.27 |
15.40 |
14.91 |
15.14 |
16,500,242 |
 +1.14% |
 |
| 02/08/2010 |
15.33 |
15.56 |
14.94 |
14.97 |
12,500,782 |
 -1.32% |
|
| 02/05/2010 |
15.48 |
15.51 |
14.63 |
15.17 |
23,238,435 |
-0.78% |
|
| 02/04/2010 |
15.78 |
15.80 |
15.14 |
15.29 |
19,463,777 |
-4.32% |
|
| 02/03/2010 |
16.33 |
16.38 |
15.88 |
15.98 |
13,800,612 |
-1.96% |
|
| 02/02/2010 |
16.46 |
16.58 |
16.07 |
16.30 |
16,869,857 |
-0.24% |
|
| 02/01/2010 |
15.93 |
16.44 |
15.87 |
16.34 |
13,913,349 |
+4.21% |
|
| 01/29/2010 |
16.26 |
16.49 |
15.50 |
15.68 |
19,096,258 |
-2.49% |
|
| 01/28/2010 |
16.55 |
16.60 |
15.96 |
16.08 |
17,310,495 |
-1.53% |
|
| 01/27/2010 |
16.39 |
16.58 |
15.86 |
16.33 |
21,603,221 |
-0.37% |
|
| 01/26/2010 |
16.33 |
16.70 |
16.03 |
16.39 |
43,801,847 |
-7.56% |
|
| 01/25/2010 |
17.90 |
18.33 |
17.67 |
17.73 |
18,871,862 |
-0.84% |
|
| 01/22/2010 |
18.59 |
18.75 |
17.76 |
17.88 |
17,814,333 |
-4.39% |
|
| 01/21/2010 |
18.55 |
18.86 |
18.35 |
18.70 |
19,624,312 |
+0.81% |
|
| 01/20/2010 |
18.62 |
18.75 |
18.25 |
18.55 |
12,586,384 |
-1.75% |
|
| 01/19/2010 |
18.65 |
18.92 |
18.38 |
18.88 |
11,066,306 |
+0.64% |
|
| 01/15/2010 |
19.24 |
19.31 |
18.59 |
18.76 |
14,538,103 |
-1.93% |
|
| 01/14/2010 |
19.25 |
19.50 |
18.85 |
19.13 |
17,973,574 |
-0.16% |
|
| 01/13/2010 |
19.05 |
19.25 |
18.75 |
19.16 |
17,654,076 |
+0.47% |
|
| 01/12/2010 |
19.60 |
19.65 |
18.98 |
19.07 |
18,002,959 |
-3.64% |
|
| 01/11/2010 |
20.88 |
20.88 |
19.73 |
19.79 |
18,570,460 |
-3.32% |
|
| 01/08/2010 |
19.25 |
20.78 |
19.25 |
20.47 |
23,288,844 |
+4.07% |
|
| 01/07/2010 |
19.65 |
19.69 |
19.34 |
19.67 |
10,592,203 |
+0.31% |
|
| 01/06/2010 |
19.07 |
19.70 |
18.90 |
19.61 |
13,489,529 |
+3.05% |
|
| 01/05/2010 |
19.11 |
19.30 |
18.91 |
19.03 |
19,652,579 |
+0.63% |
|
| 01/04/2010 |
18.26 |
18.92 |
18.22 |
18.91 |
15,407,462 |
+5.58% |
|
| 12/31/2009 |
18.25 |
18.25 |
17.89 |
17.91 |
7,053,735 |
-1.10% |
|
| 12/30/2009 |
17.82 |
18.14 |
17.76 |
18.11 |
10,650,366 |
+1.12% |
|
| 12/29/2009 |
17.80 |
18.03 |
17.76 |
17.91 |
8,420,372 |
+1.02% |
|
| 12/28/2009 |
17.99 |
18.29 |
17.64 |
17.73 |
8,572,342 |
-0.39% |
|
| 12/24/2009 |
17.80 |
18.00 |
17.72 |
17.80 |
3,516,366 |
+0.23% |
|
| 12/23/2009 |
17.43 |
17.83 |
17.25 |
17.76 |
9,250,862 |
+3.02% |
|
| 12/22/2009 |
17.29 |
17.60 |
17.22 |
17.24 |
11,567,424 |
-0.23% |
|
| 12/21/2009 |
17.25 |
17.59 |
17.21 |
17.28 |
11,797,683 |
+1.17% |
|
| 12/18/2009 |
16.84 |
17.10 |
16.76 |
17.08 |
17,909,024 |
+2.71% |
|
| 12/17/2009 |
16.22 |
16.88 |
16.16 |
16.63 |
17,240,449 |
+2.09% |
|
| 12/16/2009 |
16.14 |
16.66 |
16.02 |
16.29 |
17,473,160 |
+1.88% |
|
| 12/15/2009 |
15.86 |
16.23 |
15.67 |
15.99 |
17,305,927 |
+1.46% |
|
| 12/14/2009 |
16.22 |
16.23 |
15.71 |
15.76 |
20,111,208 |
-0.76% |
|
| 12/11/2009 |
16.30 |
16.44 |
15.70 |
15.88 |
17,514,282 |
-2.46% |
|
| 12/10/2009 |
16.35 |
16.56 |
16.06 |
16.28 |
14,116,912 |
+0.62% |
|
| 12/09/2009 |
15.85 |
16.45 |
15.67 |
16.18 |
17,265,339 |
+2.80% |
|
| 12/08/2009 |
15.76 |
15.85 |
15.43 |
15.74 |
28,895,959 |
-1.75% |
|
| 12/07/2009 |
16.63 |
16.80 |
16.00 |
16.02 |
21,296,653 |
-3.73% |
|
| 12/04/2009 |
17.19 |
17.41 |
16.42 |
16.64 |
17,117,862 |
-1.60% |
|
| 12/03/2009 |
17.32 |
17.32 |
16.82 |
16.91 |
20,290,731 |
-1.28% |
|
| 12/02/2009 |
17.24 |
17.42 |
16.88 |
17.13 |
13,342,724 |
-0.41% |
|
| 12/01/2009 |
17.06 |
17.39 |
16.95 |
17.20 |
23,270,479 |
+2.99% |
|
| 11/30/2009 |
16.43 |
17.03 |
16.30 |
16.70 |
17,666,583 |
+1.64% |
|
| 11/27/2009 |
16.08 |
16.55 |
15.98 |
16.43 |
10,038,286 |
-1.62% |
|
| 11/25/2009 |
16.41 |
16.89 |
16.13 |
16.70 |
24,771,344 |
+1.40% |
|
| 11/24/2009 |
16.40 |
16.58 |
16.03 |
16.47 |
19,676,703 |
+1.04% |
|
| 11/23/2009 |
17.29 |
17.36 |
16.27 |
16.30 |
33,986,480 |
-3.72% |
|
| 11/20/2009 |
17.43 |
17.43 |
16.72 |
16.93 |
19,839,094 |
-3.37% |
|
| 11/19/2009 |
18.42 |
18.42 |
17.48 |
17.52 |
16,731,042 |
-5.71% |
|
| 11/18/2009 |
18.71 |
18.89 |
18.45 |
18.58 |
16,252,119 |
+0.11% |
|
| 11/17/2009 |
18.06 |
18.61 |
17.94 |
18.56 |
17,387,102 |
+1.87% |
|
| 11/16/2009 |
18.11 |
18.62 |
17.88 |
18.22 |
24,224,700 |
+2.47% |
|
| 11/13/2009 |
17.90 |
18.19 |
17.65 |
17.78 |
11,938,514 |
-0.67% |
|
| 11/12/2009 |
18.49 |
18.53 |
17.75 |
17.90 |
11,568,068 |
-4.02% |
|
| 11/11/2009 |
18.93 |
19.01 |
18.44 |
18.65 |
9,337,141 |
+0.43% |
|
| 11/10/2009 |
18.50 |
19.00 |
18.18 |
18.57 |
13,881,487 |
+0.43% |
|
| 11/09/2009 |
18.16 |
18.59 |
18.05 |
18.49 |
10,210,894 |
+4.35% |
|
| 11/06/2009 |
17.70 |
18.09 |
17.41 |
17.72 |
11,453,886 |
-0.95% |
|
| 11/05/2009 |
17.85 |
18.10 |
17.68 |
17.89 |
14,005,627 |
+0.85% |
|
| 11/04/2009 |
18.10 |
18.43 |
17.72 |
17.74 |
12,430,051 |
-1.28% |
|
| 11/03/2009 |
17.44 |
18.10 |
17.20 |
17.97 |
22,791,030 |
+2.45% |
|
| 11/02/2009 |
17.66 |
17.91 |
17.10 |
17.54 |
18,193,864 |
+0.06% |
|
| 10/30/2009 |
17.85 |
18.05 |
17.09 |
17.53 |
17,700,017 |
-1.90% |
|
| 10/29/2009 |
18.23 |
18.55 |
17.04 |
17.87 |
43,810,105 |
+0.39% |
|
| 10/28/2009 |
18.81 |
18.81 |
17.68 |
17.80 |
21,966,506 |
-5.67% |
|
| 10/27/2009 |
19.11 |
19.27 |
18.71 |
18.87 |
18,658,990 |
-1.31% |
|
| 10/26/2009 |
20.09 |
20.21 |
18.89 |
19.12 |
23,310,806 |
-4.06% |
|
| 10/23/2009 |
20.58 |
20.75 |
19.67 |
19.93 |
20,774,887 |
-2.35% |
|
| 10/22/2009 |
19.51 |
20.47 |
19.39 |
20.41 |
24,601,666 |
+4.72% |
|
| 10/21/2009 |
19.82 |
20.24 |
19.43 |
19.49 |
22,890,399 |
-2.84% |
|
| 10/20/2009 |
19.58 |
20.08 |
19.35 |
20.06 |
30,600,835 |
+0.70% |
|
| 10/19/2009 |
19.95 |
20.19 |
19.47 |
19.92 |
43,882,044 |
-3.21% |
|
| 10/16/2009 |
20.62 |
20.90 |
20.37 |
20.58 |
25,286,665 |
+0.54% |
|
| 10/15/2009 |
19.57 |
20.60 |
19.33 |
20.47 |
34,668,126 |
+3.59% |
|
| 10/14/2009 |
19.64 |
19.80 |
19.52 |
19.76 |
16,926,841 |
+2.33% |
|
| 10/13/2009 |
19.68 |
19.69 |
19.11 |
19.31 |
20,115,534 |
-1.93% |
|
| 10/12/2009 |
19.96 |
19.99 |
19.49 |
19.69 |
13,910,235 |
+0.87% |
|
| 10/09/2009 |
20.05 |
20.20 |
19.13 |
19.52 |
25,498,527 |
-1.86% |
|
| 10/08/2009 |
19.11 |
20.06 |
18.61 |
19.89 |
60,405,650 |
-1.09% |
|
| 10/07/2009 |
19.84 |
20.20 |
19.70 |
20.11 |
12,885,237 |
+1.67% |
|
| 10/06/2009 |
19.81 |
20.18 |
19.60 |
19.78 |
14,081,926 |
+2.81% |
|
| 10/05/2009 |
19.52 |
20.01 |
19.20 |
19.24 |
16,441,673 |
-1.59% |
|
| 10/02/2009 |
19.39 |
19.66 |
19.07 |
19.55 |
17,351,473 |
-1.06% |
|
| 10/01/2009 |
20.61 |
20.92 |
19.75 |
19.76 |
15,358,720 |
-4.68% |
|
| 09/30/2009 |
21.33 |
21.33 |
20.39 |
20.73 |
11,432,063 |
-1.94% |
|
| 09/29/2009 |
21.08 |
21.24 |
20.53 |
21.14 |
9,220,811 |
-0.24% |
|
| 09/28/2009 |
20.64 |
21.20 |
20.50 |
21.19 |
8,675,327 |
+2.81% |
|
| 09/25/2009 |
20.69 |
21.10 |
20.42 |
20.61 |
14,802,115 |
-1.48% |
|
| 09/24/2009 |
21.88 |
22.04 |
20.67 |
20.92 |
15,981,152 |
-4.39% |
|
| 09/23/2009 |
22.66 |
22.74 |
21.85 |
21.88 |
11,978,151 |
-3.23% |
|
| 09/22/2009 |
22.88 |
23.00 |
22.53 |
22.61 |
16,057,118 |
+0.98% |
|
| 09/21/2009 |
22.01 |
22.89 |
21.92 |
22.39 |
9,973,142 |
-0.40% |
|
| 09/18/2009 |
22.25 |
22.59 |
21.58 |
22.48 |
9,871,261 |
+1.67% |
|
| 09/17/2009 |
22.32 |
22.56 |
21.98 |
22.11 |
9,811,434 |
-1.34% |
|
|
|
|
|
|
|
|
|
|
