| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
15.20 |
15.24 |
14.94 |
15.07 |
16,006,798 |
 +0.53% |
 |
| 02/08/2010 |
15.18 |
15.47 |
14.95 |
14.99 |
19,856,359 |
 -1.32% |
|
| 02/05/2010 |
15.01 |
15.25 |
14.92 |
15.19 |
20,713,744 |
+1.20% |
|
| 02/04/2010 |
15.34 |
15.52 |
14.99 |
15.01 |
27,668,017 |
-2.91% |
|
| 02/03/2010 |
15.13 |
15.60 |
15.12 |
15.46 |
24,730,564 |
+1.91% |
|
| 02/02/2010 |
15.10 |
15.32 |
15.03 |
15.17 |
27,556,624 |
+0.80% |
|
| 02/01/2010 |
15.14 |
15.30 |
14.87 |
15.05 |
29,865,661 |
+0.27% |
|
| 01/29/2010 |
15.51 |
15.67 |
14.90 |
15.01 |
39,667,312 |
-2.78% |
|
| 01/28/2010 |
15.91 |
15.96 |
15.44 |
15.44 |
30,159,437 |
-3.38% |
|
| 01/27/2010 |
16.46 |
16.49 |
15.77 |
15.98 |
41,700,911 |
-0.06% |
|
| 01/26/2010 |
15.82 |
16.17 |
15.70 |
15.99 |
43,979,302 |
+0.82% |
|
| 01/25/2010 |
16.07 |
16.11 |
15.74 |
15.86 |
19,683,693 |
-0.13% |
|
| 01/22/2010 |
16.08 |
16.21 |
15.81 |
15.88 |
25,135,493 |
-1.98% |
|
| 01/21/2010 |
16.35 |
16.58 |
16.10 |
16.20 |
21,860,505 |
-1.10% |
|
| 01/20/2010 |
16.68 |
16.68 |
16.25 |
16.38 |
14,421,141 |
-2.21% |
|
| 01/19/2010 |
16.78 |
16.96 |
16.64 |
16.75 |
15,182,984 |
-0.42% |
|
| 01/15/2010 |
17.25 |
17.25 |
16.75 |
16.82 |
18,415,868 |
-1.75% |
|
| 01/14/2010 |
16.81 |
17.23 |
16.80 |
17.12 |
16,717,061 |
+1.30% |
|
| 01/13/2010 |
16.84 |
16.98 |
16.65 |
16.90 |
16,961,731 |
+1.32% |
|
| 01/12/2010 |
16.69 |
16.86 |
16.60 |
16.68 |
15,674,461 |
-0.36% |
|
| 01/11/2010 |
16.74 |
16.83 |
16.48 |
16.74 |
16,185,267 |
+0.24% |
|
| 01/08/2010 |
16.70 |
16.76 |
16.62 |
16.70 |
15,471,074 |
0.00% |
|
| 01/07/2010 |
16.81 |
16.90 |
16.57 |
16.70 |
31,816,301 |
-2.74% |
|
| 01/06/2010 |
17.17 |
17.30 |
17.07 |
17.17 |
16,421,960 |
-0.35% |
|
| 01/05/2010 |
17.20 |
17.23 |
17.00 |
17.23 |
11,718,126 |
+0.76% |
|
| 01/04/2010 |
16.94 |
17.20 |
16.88 |
17.10 |
16,588,957 |
+1.91% |
|
| 12/31/2009 |
16.92 |
16.96 |
16.77 |
16.78 |
9,517,410 |
-1.18% |
|
| 12/30/2009 |
16.83 |
16.99 |
16.81 |
16.98 |
8,188,504 |
+0.35% |
|
| 12/29/2009 |
16.84 |
16.97 |
16.68 |
16.92 |
13,450,109 |
+0.24% |
|
| 12/28/2009 |
16.74 |
16.94 |
16.68 |
16.88 |
11,504,227 |
+0.96% |
|
| 12/24/2009 |
16.69 |
16.75 |
16.65 |
16.72 |
4,736,535 |
+0.30% |
|
| 12/23/2009 |
16.35 |
16.70 |
16.00 |
16.67 |
23,584,894 |
+4.32% |
|
| 12/22/2009 |
15.88 |
16.08 |
15.82 |
15.98 |
10,634,595 |
+0.63% |
|
| 12/21/2009 |
16.11 |
16.17 |
15.85 |
15.88 |
17,809,025 |
-1.61% |
|
| 12/18/2009 |
15.94 |
16.14 |
15.78 |
16.14 |
30,021,013 |
+2.02% |
|
| 12/17/2009 |
15.73 |
15.96 |
15.64 |
15.82 |
26,156,659 |
+0.19% |
|
| 12/16/2009 |
15.57 |
15.82 |
15.47 |
15.79 |
20,640,271 |
+0.32% |
|
| 12/15/2009 |
15.73 |
15.88 |
15.65 |
15.74 |
13,278,173 |
-0.44% |
|
| 12/14/2009 |
15.89 |
15.97 |
15.64 |
15.81 |
18,087,089 |
+0.44% |
|
| 12/11/2009 |
15.85 |
15.90 |
15.62 |
15.74 |
22,607,415 |
+1.61% |
|
| 12/10/2009 |
15.34 |
15.57 |
15.24 |
15.49 |
18,743,964 |
+2.04% |
|
| 12/09/2009 |
15.52 |
15.54 |
15.12 |
15.18 |
25,397,825 |
-1.75% |
|
| 12/08/2009 |
15.45 |
15.90 |
15.23 |
15.45 |
31,160,553 |
0.00% |
|
| 12/07/2009 |
15.36 |
15.65 |
15.32 |
15.45 |
18,036,602 |
+1.71% |
|
| 12/04/2009 |
15.32 |
15.38 |
15.00 |
15.19 |
17,578,467 |
+0.53% |
|
| 12/03/2009 |
15.33 |
15.38 |
15.10 |
15.11 |
17,196,452 |
-1.31% |
|
| 12/02/2009 |
15.17 |
15.50 |
15.16 |
15.31 |
17,807,755 |
+1.19% |
|
| 12/01/2009 |
15.03 |
15.19 |
14.85 |
15.13 |
17,096,457 |
+1.07% |
|
| 11/30/2009 |
14.90 |
15.10 |
14.80 |
14.97 |
17,589,238 |
-0.20% |
|
| 11/27/2009 |
15.04 |
15.09 |
14.88 |
15.00 |
11,434,080 |
-1.96% |
|
| 11/25/2009 |
15.32 |
15.35 |
15.17 |
15.30 |
21,370,526 |
+0.39% |
|
| 11/24/2009 |
15.39 |
15.49 |
15.20 |
15.24 |
19,773,958 |
-1.36% |
|
| 11/23/2009 |
15.58 |
15.65 |
15.34 |
15.45 |
24,502,832 |
+0.46% |
|
| 11/20/2009 |
15.61 |
15.74 |
15.36 |
15.38 |
16,129,962 |
-1.47% |
|
| 11/19/2009 |
15.81 |
15.85 |
15.52 |
15.61 |
26,890,975 |
-2.32% |
|
| 11/18/2009 |
16.02 |
16.13 |
15.84 |
15.98 |
12,776,236 |
-0.44% |
|
| 11/17/2009 |
15.89 |
16.11 |
15.73 |
16.05 |
22,256,204 |
-0.12% |
|
| 11/16/2009 |
16.08 |
16.19 |
15.92 |
16.07 |
26,125,285 |
+0.88% |
|
| 11/13/2009 |
16.04 |
16.10 |
15.92 |
15.93 |
26,453,749 |
-0.44% |
|
| 11/12/2009 |
16.10 |
16.28 |
15.97 |
16.00 |
10,210,238 |
-0.56% |
|
| 11/11/2009 |
16.00 |
16.16 |
15.92 |
16.09 |
16,352,278 |
+0.31% |
|
| 11/10/2009 |
16.06 |
16.36 |
16.01 |
16.04 |
24,103,570 |
+0.12% |
|
| 11/09/2009 |
16.13 |
16.19 |
15.97 |
16.02 |
14,837,481 |
+0.50% |
|
| 11/06/2009 |
15.89 |
16.03 |
15.76 |
15.94 |
13,564,585 |
+0.25% |
|
| 11/05/2009 |
15.80 |
16.00 |
15.74 |
15.90 |
27,738,669 |
+1.34% |
|
| 11/04/2009 |
15.90 |
15.90 |
15.66 |
15.69 |
18,698,223 |
-0.06% |
|
| 11/03/2009 |
15.71 |
15.78 |
15.63 |
15.70 |
17,242,904 |
-0.95% |
|
| 11/02/2009 |
15.74 |
15.90 |
15.59 |
15.85 |
15,259,155 |
-0.31% |
|
| 10/30/2009 |
15.98 |
16.37 |
15.80 |
15.90 |
22,321,660 |
-1.43% |
|
| 10/29/2009 |
16.19 |
16.38 |
15.74 |
16.13 |
39,146,661 |
+0.56% |
|
| 10/28/2009 |
16.69 |
16.77 |
16.02 |
16.04 |
25,048,248 |
-3.89% |
|
| 10/27/2009 |
16.69 |
16.87 |
16.35 |
16.69 |
19,917,748 |
-1.07% |
|
| 10/26/2009 |
17.05 |
17.20 |
16.67 |
16.87 |
21,215,853 |
-2.03% |
|
| 10/23/2009 |
17.71 |
17.75 |
17.09 |
17.22 |
17,760,359 |
-2.55% |
|
| 10/22/2009 |
17.57 |
17.75 |
17.30 |
17.67 |
16,018,021 |
+0.06% |
|
| 10/21/2009 |
17.97 |
18.02 |
17.57 |
17.66 |
46,204,426 |
+2.85% |
|
| 10/20/2009 |
17.37 |
17.41 |
16.87 |
17.17 |
38,320,395 |
-0.29% |
|
| 10/19/2009 |
16.80 |
17.29 |
16.70 |
17.22 |
17,878,001 |
+2.44% |
|
| 10/16/2009 |
16.61 |
16.85 |
16.40 |
16.81 |
20,486,260 |
+1.76% |
|
| 10/15/2009 |
16.84 |
16.89 |
16.46 |
16.52 |
24,343,376 |
-2.54% |
|
| 10/14/2009 |
16.93 |
17.03 |
16.82 |
16.95 |
17,511,688 |
+0.41% |
|
| 10/13/2009 |
16.95 |
17.00 |
16.81 |
16.88 |
19,492,421 |
+0.78% |
|
| 10/12/2009 |
16.96 |
17.11 |
16.66 |
16.75 |
16,913,600 |
-0.71% |
|
| 10/09/2009 |
17.43 |
17.48 |
16.84 |
16.87 |
29,015,624 |
-4.04% |
|
| 10/08/2009 |
17.63 |
17.86 |
17.54 |
17.58 |
27,966,814 |
+0.51% |
|
| 10/07/2009 |
17.22 |
17.49 |
17.15 |
17.49 |
12,463,817 |
+1.10% |
|
| 10/06/2009 |
16.96 |
17.35 |
16.95 |
17.30 |
21,430,235 |
+2.98% |
|
| 10/05/2009 |
16.89 |
17.12 |
16.66 |
16.80 |
22,225,889 |
-0.24% |
|
| 10/02/2009 |
17.23 |
17.35 |
16.78 |
16.84 |
32,685,224 |
-3.16% |
|
| 10/01/2009 |
17.65 |
17.72 |
17.20 |
17.39 |
24,880,103 |
-2.36% |
|
| 09/30/2009 |
17.48 |
17.94 |
17.24 |
17.81 |
39,880,782 |
+2.06% |
|
| 09/29/2009 |
17.52 |
17.66 |
17.21 |
17.45 |
31,602,212 |
-0.11% |
|
| 09/28/2009 |
16.98 |
17.47 |
16.95 |
17.47 |
26,415,897 |
+2.28% |
|
| 09/25/2009 |
16.80 |
17.15 |
16.75 |
17.08 |
20,701,373 |
+1.12% |
|
| 09/24/2009 |
17.31 |
17.32 |
16.65 |
16.89 |
26,502,552 |
-1.86% |
|
| 09/23/2009 |
17.10 |
17.60 |
16.97 |
17.21 |
36,814,269 |
+2.08% |
|
| 09/22/2009 |
17.17 |
17.22 |
16.75 |
16.86 |
30,592,801 |
-1.06% |
|
| 09/21/2009 |
17.23 |
17.23 |
16.96 |
17.04 |
26,826,877 |
-2.01% |
|
| 09/18/2009 |
17.70 |
17.70 |
16.85 |
17.39 |
86,412,574 |
-0.63% |
|
| 09/17/2009 |
17.00 |
17.79 |
16.96 |
17.50 |
62,009,941 |
+3.00% |
|
|
|
|
|
|
|
|
|
|
