| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
18.64 |
18.90 |
17.92 |
18.47 |
4,048,488 |
 +2.84% |
 |
| 02/08/2010 |
17.19 |
18.22 |
16.96 |
17.96 |
3,811,150 |
+5.21% |
|
| 02/05/2010 |
17.29 |
17.52 |
16.50 |
17.07 |
2,975,538 |
 -0.52% |
|
| 02/04/2010 |
18.21 |
18.23 |
17.11 |
17.16 |
2,167,845 |
-7.64% |
|
| 02/03/2010 |
18.63 |
18.96 |
18.40 |
18.58 |
1,134,739 |
-1.69% |
|
| 02/02/2010 |
18.53 |
18.95 |
18.18 |
18.90 |
1,540,261 |
+2.83% |
|
| 02/01/2010 |
17.84 |
18.38 |
17.66 |
18.38 |
2,402,419 |
+4.79% |
|
| 01/29/2010 |
18.50 |
18.99 |
17.25 |
17.54 |
3,036,998 |
-4.47% |
|
| 01/28/2010 |
18.86 |
18.95 |
18.16 |
18.36 |
1,747,579 |
-1.40% |
|
| 01/27/2010 |
18.64 |
19.01 |
18.51 |
18.62 |
3,007,751 |
-0.75% |
|
| 01/26/2010 |
19.26 |
19.35 |
18.72 |
18.76 |
2,235,750 |
-4.33% |
|
| 01/25/2010 |
19.60 |
19.93 |
19.27 |
19.61 |
1,967,829 |
+2.03% |
|
| 01/22/2010 |
20.08 |
20.33 |
19.15 |
19.22 |
2,943,518 |
-1.84% |
|
| 01/21/2010 |
19.91 |
20.25 |
19.42 |
19.58 |
1,791,536 |
-0.86% |
|
| 01/20/2010 |
19.85 |
20.02 |
19.64 |
19.75 |
1,342,978 |
-1.94% |
|
| 01/19/2010 |
19.56 |
20.20 |
19.50 |
20.14 |
1,397,450 |
+2.76% |
|
| 01/15/2010 |
19.67 |
20.06 |
19.45 |
19.60 |
1,879,502 |
-1.46% |
|
| 01/14/2010 |
20.08 |
20.29 |
19.51 |
19.89 |
1,257,909 |
-0.45% |
|
| 01/13/2010 |
19.80 |
20.09 |
19.33 |
19.98 |
1,900,065 |
+0.65% |
|
| 01/12/2010 |
20.36 |
20.36 |
19.35 |
19.85 |
2,583,821 |
-4.52% |
|
| 01/11/2010 |
21.86 |
22.01 |
20.67 |
20.79 |
1,091,574 |
-4.19% |
|
| 01/08/2010 |
21.39 |
21.70 |
20.98 |
21.70 |
1,478,134 |
+1.31% |
|
| 01/07/2010 |
21.99 |
22.06 |
21.06 |
21.42 |
2,012,695 |
-3.08% |
|
| 01/06/2010 |
21.89 |
22.21 |
21.75 |
22.10 |
1,723,284 |
+0.27% |
|
| 01/05/2010 |
21.53 |
22.06 |
21.51 |
22.04 |
1,789,063 |
-0.81% |
|
| 01/04/2010 |
21.81 |
22.45 |
21.81 |
22.22 |
1,596,041 |
+4.66% |
 |
| 12/31/2009 |
21.61 |
21.80 |
21.23 |
21.23 |
744,336 |
-1.35% |
|
| 12/30/2009 |
21.60 |
21.85 |
21.39 |
21.52 |
862,348 |
-1.47% |
|
| 12/29/2009 |
22.17 |
22.52 |
21.82 |
21.84 |
1,996,102 |
-1.31% |
|
| 12/28/2009 |
22.02 |
22.15 |
21.84 |
22.13 |
934,964 |
+1.10% |
|
| 12/24/2009 |
21.85 |
22.15 |
21.77 |
21.89 |
265,062 |
+0.37% |
|
| 12/23/2009 |
21.73 |
21.93 |
21.50 |
21.81 |
867,942 |
+1.25% |
|
| 12/22/2009 |
21.60 |
21.80 |
21.13 |
21.54 |
1,921,859 |
-0.23% |
|
| 12/21/2009 |
21.40 |
21.66 |
21.27 |
21.59 |
2,255,482 |
+1.70% |
|
| 12/18/2009 |
21.28 |
21.49 |
20.87 |
21.23 |
3,851,001 |
+0.62% |
|
| 12/17/2009 |
21.09 |
21.35 |
20.75 |
21.10 |
2,679,656 |
-1.31% |
|
| 12/16/2009 |
21.09 |
21.39 |
20.79 |
21.38 |
2,060,047 |
+1.76% |
|
| 12/15/2009 |
20.32 |
21.07 |
20.22 |
21.01 |
3,466,680 |
+2.44% |
|
| 12/14/2009 |
20.25 |
20.74 |
20.20 |
20.51 |
6,294,255 |
+7.05% |
|
| 12/11/2009 |
19.40 |
19.48 |
18.81 |
19.16 |
2,765,036 |
-0.10% |
|
| 12/10/2009 |
18.67 |
19.34 |
18.50 |
19.18 |
2,609,989 |
+3.56% |
|
| 12/09/2009 |
18.23 |
19.30 |
17.98 |
18.52 |
3,136,881 |
+2.66% |
|
| 12/08/2009 |
17.71 |
18.66 |
17.49 |
18.04 |
3,396,567 |
+1.52% |
|
| 12/07/2009 |
17.45 |
18.21 |
17.35 |
17.77 |
3,030,977 |
+1.83% |
|
| 12/04/2009 |
17.72 |
17.94 |
17.15 |
17.45 |
1,706,945 |
+1.04% |
|
| 12/03/2009 |
17.72 |
17.84 |
17.23 |
17.27 |
2,456,923 |
-2.37% |
|
| 12/02/2009 |
17.58 |
17.91 |
17.41 |
17.69 |
2,027,248 |
+0.51% |
|
| 12/01/2009 |
17.27 |
17.64 |
16.96 |
17.60 |
1,695,572 |
+4.02% |
|
| 11/30/2009 |
16.58 |
17.40 |
16.53 |
16.92 |
2,913,188 |
+1.32% |
|
| 11/27/2009 |
16.58 |
17.00 |
16.29 |
16.70 |
904,878 |
-4.02% |
|
| 11/25/2009 |
16.37 |
17.56 |
16.03 |
17.40 |
2,956,117 |
+6.42% |
|
| 11/24/2009 |
16.63 |
16.67 |
15.89 |
16.35 |
4,232,218 |
-1.03% |
|
| 11/23/2009 |
16.55 |
16.85 |
16.29 |
16.52 |
4,125,083 |
+3.06% |
|
| 11/20/2009 |
15.52 |
16.11 |
15.38 |
16.03 |
3,237,791 |
+3.69% |
|
| 11/19/2009 |
16.17 |
16.18 |
15.22 |
15.46 |
3,896,426 |
-4.92% |
|
| 11/18/2009 |
16.67 |
16.72 |
16.02 |
16.26 |
1,752,710 |
-2.11% |
|
| 11/17/2009 |
16.95 |
17.03 |
16.48 |
16.61 |
2,111,822 |
-3.04% |
|
| 11/16/2009 |
16.81 |
17.24 |
16.77 |
17.13 |
1,970,392 |
+3.94% |
|
| 11/13/2009 |
16.66 |
16.77 |
16.15 |
16.48 |
2,677,322 |
-0.84% |
|
| 11/12/2009 |
17.15 |
17.37 |
16.45 |
16.62 |
2,165,487 |
-4.26% |
|
| 11/11/2009 |
18.27 |
18.38 |
17.28 |
17.36 |
2,616,897 |
-2.85% |
|
| 11/10/2009 |
18.12 |
18.42 |
17.63 |
17.87 |
2,378,862 |
-2.67% |
|
| 11/09/2009 |
17.61 |
18.38 |
17.61 |
18.36 |
2,719,635 |
+5.76% |
|
| 11/06/2009 |
17.18 |
17.69 |
17.03 |
17.36 |
2,773,431 |
-0.80% |
|
| 11/05/2009 |
16.91 |
17.54 |
16.49 |
17.50 |
3,882,683 |
+4.60% |
|
| 11/04/2009 |
17.09 |
17.28 |
16.45 |
16.73 |
4,838,350 |
+0.72% |
|
| 11/03/2009 |
15.00 |
16.85 |
14.91 |
16.61 |
3,940,976 |
+8.21% |
|
| 11/02/2009 |
15.81 |
16.31 |
14.93 |
15.35 |
3,609,347 |
-1.73% |
|
| 10/30/2009 |
16.96 |
17.14 |
15.40 |
15.62 |
4,563,434 |
-8.65% |
|
| 10/29/2009 |
16.52 |
17.26 |
16.46 |
17.10 |
1,996,402 |
+5.10% |
|
| 10/28/2009 |
17.27 |
17.35 |
16.24 |
16.27 |
2,050,373 |
-7.03% |
|
| 10/27/2009 |
17.60 |
18.03 |
17.33 |
17.50 |
2,177,883 |
+0.34% |
|
| 10/26/2009 |
18.30 |
18.74 |
17.27 |
17.44 |
3,086,836 |
-4.70% |
|
| 10/23/2009 |
18.99 |
19.21 |
18.14 |
18.30 |
1,770,864 |
-3.23% |
|
| 10/22/2009 |
19.38 |
19.42 |
18.44 |
18.91 |
3,608,049 |
-2.88% |
|
| 10/21/2009 |
20.08 |
20.67 |
19.44 |
19.47 |
2,381,676 |
-3.42% |
|
| 10/20/2009 |
20.37 |
20.65 |
19.75 |
20.16 |
1,797,053 |
-0.69% |
|
| 10/19/2009 |
20.43 |
20.52 |
20.11 |
20.30 |
2,604,548 |
+0.30% |
|
| 10/16/2009 |
20.51 |
20.90 |
20.21 |
20.24 |
2,676,255 |
-3.02% |
|
| 10/15/2009 |
20.46 |
20.91 |
20.18 |
20.87 |
2,874,056 |
+2.15% |
|
| 10/14/2009 |
20.63 |
20.69 |
19.81 |
20.43 |
2,927,841 |
+1.24% |
|
| 10/13/2009 |
20.34 |
20.39 |
19.42 |
20.18 |
2,142,230 |
-0.44% |
|
| 10/12/2009 |
19.64 |
20.63 |
19.64 |
20.27 |
3,493,733 |
+5.63% |
|
| 10/09/2009 |
19.32 |
19.52 |
18.88 |
19.19 |
1,920,440 |
-1.99% |
|
| 10/08/2009 |
18.80 |
19.80 |
18.56 |
19.58 |
2,340,261 |
+4.20% |
|
| 10/07/2009 |
19.09 |
19.34 |
18.44 |
18.79 |
2,436,758 |
-2.84% |
|
| 10/06/2009 |
19.29 |
19.80 |
19.15 |
19.34 |
2,337,531 |
+1.58% |
|
| 10/05/2009 |
17.96 |
19.04 |
17.93 |
19.04 |
1,760,671 |
+6.37% |
|
| 10/02/2009 |
16.99 |
18.44 |
16.97 |
17.90 |
3,231,979 |
+2.23% |
|
| 10/01/2009 |
18.77 |
19.30 |
17.38 |
17.51 |
3,721,058 |
-6.31% |
|
| 09/30/2009 |
19.00 |
19.38 |
18.31 |
18.69 |
3,822,998 |
-1.22% |
|
| 09/29/2009 |
18.49 |
18.95 |
18.18 |
18.92 |
3,082,726 |
+2.33% |
|
| 09/28/2009 |
18.23 |
18.52 |
17.89 |
18.49 |
2,134,201 |
+1.54% |
|
| 09/25/2009 |
18.52 |
18.73 |
17.88 |
18.21 |
4,163,446 |
-2.36% |
|
| 09/24/2009 |
18.49 |
18.72 |
17.95 |
18.65 |
3,579,051 |
+1.58% |
|
| 09/23/2009 |
18.53 |
19.05 |
17.79 |
18.36 |
4,353,349 |
+2.17% |
|
| 09/22/2009 |
17.31 |
18.03 |
17.31 |
17.97 |
2,550,019 |
+5.46% |
|
| 09/21/2009 |
16.59 |
17.14 |
16.33 |
17.04 |
1,981,304 |
+1.07% |
|
| 09/18/2009 |
16.84 |
16.97 |
16.28 |
16.86 |
4,393,937 |
+1.14% |
|
| 09/17/2009 |
17.48 |
17.78 |
16.61 |
16.67 |
2,424,288 |
-5.01% |
|
|
|
|
|
|
|
|
|
|
