| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
18.30 |
18.65 |
17.99 |
18.21 |
4,766,862 |
 +1.22% |
 |
| 02/08/2010 |
18.03 |
18.78 |
17.70 |
17.99 |
8,066,112 |
 -0.06% |
|
| 02/05/2010 |
17.63 |
18.10 |
17.24 |
18.00 |
7,966,650 |
+2.92% |
|
| 02/04/2010 |
18.05 |
18.15 |
17.39 |
17.49 |
11,389,924 |
-6.07% |
|
| 02/03/2010 |
19.77 |
19.78 |
18.46 |
18.62 |
10,281,007 |
-6.48% |
|
| 02/02/2010 |
19.98 |
20.19 |
19.44 |
19.91 |
5,880,485 |
-0.05% |
|
| 02/01/2010 |
19.17 |
19.94 |
19.13 |
19.92 |
6,913,363 |
+5.01% |
|
| 01/29/2010 |
19.57 |
19.70 |
18.78 |
18.97 |
6,963,575 |
-1.91% |
|
| 01/28/2010 |
19.53 |
19.75 |
18.90 |
19.34 |
7,067,519 |
+2.11% |
|
| 01/27/2010 |
18.85 |
19.34 |
18.34 |
18.94 |
9,314,009 |
-0.73% |
|
| 01/26/2010 |
18.96 |
20.58 |
18.90 |
19.08 |
26,334,825 |
+6.47% |
|
| 01/25/2010 |
17.96 |
17.99 |
16.69 |
17.92 |
10,474,647 |
+1.47% |
|
| 01/22/2010 |
18.13 |
18.25 |
17.12 |
17.66 |
11,290,618 |
-3.81% |
|
| 01/21/2010 |
17.95 |
19.42 |
17.95 |
18.36 |
14,224,778 |
+2.46% |
|
| 01/20/2010 |
16.91 |
18.00 |
16.85 |
17.92 |
9,979,649 |
+4.73% |
|
| 01/19/2010 |
16.25 |
17.20 |
16.06 |
17.11 |
7,057,089 |
+5.23% |
|
| 01/15/2010 |
16.78 |
16.89 |
16.12 |
16.26 |
4,889,270 |
-2.69% |
|
| 01/14/2010 |
16.36 |
16.85 |
16.25 |
16.71 |
4,677,870 |
+2.20% |
|
| 01/13/2010 |
15.95 |
16.57 |
15.14 |
16.35 |
10,367,270 |
+1.87% |
|
| 01/12/2010 |
16.38 |
16.94 |
15.83 |
16.05 |
7,341,211 |
-2.79% |
|
| 01/11/2010 |
16.47 |
16.79 |
16.10 |
16.51 |
5,534,145 |
+0.61% |
|
| 01/08/2010 |
16.32 |
16.66 |
15.52 |
16.41 |
6,903,149 |
-1.62% |
|
| 01/07/2010 |
14.95 |
17.00 |
14.95 |
16.68 |
24,717,323 |
+11.20% |
|
| 01/06/2010 |
13.69 |
15.01 |
13.66 |
15.00 |
12,615,623 |
+8.70% |
|
| 01/05/2010 |
13.26 |
13.83 |
13.23 |
13.80 |
5,606,054 |
+3.53% |
|
| 01/04/2010 |
12.93 |
13.37 |
12.88 |
13.33 |
3,974,627 |
+3.90% |
|
| 12/31/2009 |
12.73 |
12.93 |
12.67 |
12.83 |
3,239,937 |
+0.23% |
|
| 12/30/2009 |
12.70 |
12.80 |
12.51 |
12.80 |
2,799,495 |
+0.39% |
|
| 12/29/2009 |
12.69 |
12.87 |
12.67 |
12.75 |
2,129,317 |
-0.08% |
|
| 12/28/2009 |
12.91 |
13.07 |
12.69 |
12.76 |
3,281,410 |
-1.09% |
|
| 12/24/2009 |
12.97 |
13.02 |
12.84 |
12.90 |
1,145,478 |
-0.15% |
|
| 12/23/2009 |
13.19 |
13.20 |
12.85 |
12.92 |
3,833,145 |
-2.27% |
|
| 12/22/2009 |
13.21 |
13.22 |
13.02 |
13.22 |
3,029,591 |
+0.08% |
|
| 12/21/2009 |
13.15 |
13.28 |
12.95 |
13.21 |
3,090,075 |
+0.69% |
|
| 12/18/2009 |
12.80 |
13.13 |
12.70 |
13.12 |
5,719,939 |
+3.31% |
|
| 12/17/2009 |
12.76 |
13.04 |
12.68 |
12.70 |
3,631,061 |
-1.63% |
|
| 12/16/2009 |
13.10 |
13.24 |
12.81 |
12.91 |
4,555,116 |
-1.07% |
|
| 12/15/2009 |
13.50 |
13.51 |
12.95 |
13.05 |
5,639,120 |
-5.16% |
|
| 12/14/2009 |
13.69 |
13.80 |
13.40 |
13.76 |
3,949,841 |
+1.25% |
|
| 12/11/2009 |
13.54 |
13.69 |
13.41 |
13.59 |
3,494,270 |
+0.52% |
|
| 12/10/2009 |
14.03 |
14.06 |
13.45 |
13.52 |
4,811,783 |
-3.29% |
|
| 12/09/2009 |
13.71 |
14.13 |
13.48 |
13.98 |
7,559,605 |
+1.75% |
|
| 12/08/2009 |
13.30 |
13.86 |
13.26 |
13.74 |
7,955,224 |
+3.62% |
|
| 12/07/2009 |
13.03 |
13.38 |
13.00 |
13.26 |
5,229,224 |
+1.53% |
|
| 12/04/2009 |
13.02 |
13.15 |
12.75 |
13.06 |
6,114,808 |
+3.73% |
|
| 12/03/2009 |
13.49 |
13.69 |
12.52 |
12.59 |
7,296,074 |
-5.62% |
|
| 12/02/2009 |
13.16 |
13.60 |
13.10 |
13.34 |
5,005,106 |
+1.37% |
|
| 12/01/2009 |
13.30 |
13.36 |
12.86 |
13.16 |
4,941,167 |
+0.08% |
|
| 11/30/2009 |
12.68 |
13.15 |
12.65 |
13.15 |
4,937,124 |
+4.20% |
|
| 11/27/2009 |
12.70 |
13.00 |
12.60 |
12.62 |
2,384,738 |
-3.52% |
|
| 11/25/2009 |
13.37 |
13.48 |
12.86 |
13.08 |
5,196,665 |
-2.02% |
|
| 11/24/2009 |
13.96 |
14.12 |
13.25 |
13.35 |
7,795,114 |
-5.45% |
|
| 11/23/2009 |
13.65 |
14.71 |
13.59 |
14.12 |
17,847,232 |
+12.51% |
|
| 11/20/2009 |
12.69 |
12.92 |
12.50 |
12.55 |
4,030,070 |
-1.49% |
|
| 11/19/2009 |
13.20 |
13.32 |
12.67 |
12.74 |
5,224,794 |
-4.35% |
|
| 11/18/2009 |
13.45 |
13.69 |
13.22 |
13.32 |
4,207,036 |
-1.04% |
|
| 11/17/2009 |
13.26 |
13.62 |
13.14 |
13.46 |
4,428,270 |
+0.60% |
|
| 11/16/2009 |
13.28 |
13.62 |
13.19 |
13.38 |
5,352,518 |
+2.06% |
|
| 11/13/2009 |
12.99 |
13.40 |
12.82 |
13.11 |
8,489,404 |
+1.31% |
|
| 11/12/2009 |
13.23 |
13.54 |
12.90 |
12.94 |
6,322,616 |
-2.27% |
|
| 11/11/2009 |
13.15 |
13.63 |
12.80 |
13.24 |
11,389,801 |
-0.15% |
|
| 11/10/2009 |
14.32 |
14.33 |
13.23 |
13.26 |
11,547,536 |
-7.60% |
|
| 11/09/2009 |
13.97 |
14.37 |
13.83 |
14.35 |
6,647,844 |
+3.76% |
|
| 11/06/2009 |
13.80 |
14.20 |
13.63 |
13.83 |
5,064,287 |
-1.57% |
|
| 11/05/2009 |
13.75 |
14.10 |
13.59 |
14.05 |
6,675,696 |
+2.93% |
|
| 11/04/2009 |
14.47 |
14.75 |
13.61 |
13.65 |
7,744,244 |
-5.21% |
|
| 11/03/2009 |
13.91 |
14.48 |
13.45 |
14.40 |
7,286,637 |
+2.49% |
|
| 11/02/2009 |
14.23 |
14.98 |
13.77 |
14.05 |
7,102,522 |
-0.78% |
|
| 10/30/2009 |
14.94 |
14.96 |
13.89 |
14.16 |
11,257,292 |
-6.10% |
|
| 10/29/2009 |
14.80 |
15.25 |
14.03 |
15.08 |
8,074,784 |
+3.50% |
|
| 10/28/2009 |
15.30 |
15.48 |
14.42 |
14.57 |
9,067,865 |
-4.71% |
|
| 10/27/2009 |
15.68 |
15.93 |
15.18 |
15.29 |
6,759,732 |
-2.30% |
|
| 10/26/2009 |
16.76 |
16.86 |
15.55 |
15.65 |
7,435,204 |
-6.96% |
|
| 10/23/2009 |
17.34 |
17.39 |
16.50 |
16.82 |
6,489,492 |
-3.22% |
|
| 10/22/2009 |
16.75 |
17.44 |
16.40 |
17.38 |
8,972,429 |
+3.89% |
|
| 10/21/2009 |
17.07 |
17.28 |
16.58 |
16.73 |
9,061,532 |
-2.90% |
|
| 10/20/2009 |
17.03 |
17.90 |
16.72 |
17.23 |
12,417,776 |
-6.00% |
|
| 10/19/2009 |
18.23 |
18.63 |
17.83 |
18.33 |
6,857,880 |
+0.88% |
|
| 10/16/2009 |
18.44 |
19.03 |
17.84 |
18.17 |
7,092,628 |
-3.45% |
|
| 10/15/2009 |
18.50 |
18.99 |
18.33 |
18.82 |
4,154,779 |
+0.91% |
|
| 10/14/2009 |
18.17 |
18.73 |
17.75 |
18.65 |
7,084,728 |
+3.50% |
|
| 10/13/2009 |
17.20 |
18.20 |
17.06 |
18.02 |
8,859,689 |
+6.00% |
|
| 10/12/2009 |
17.11 |
17.40 |
16.96 |
17.00 |
3,740,260 |
-1.56% |
|
| 10/09/2009 |
17.15 |
17.30 |
16.91 |
17.27 |
4,425,862 |
+0.76% |
|
| 10/08/2009 |
17.53 |
17.59 |
17.01 |
17.14 |
4,937,682 |
-1.15% |
|
| 10/07/2009 |
17.58 |
17.58 |
16.98 |
17.34 |
3,187,185 |
-0.12% |
|
| 10/06/2009 |
17.37 |
18.76 |
17.20 |
17.36 |
7,873,280 |
+1.34% |
|
| 10/05/2009 |
16.72 |
17.13 |
16.55 |
17.13 |
4,420,972 |
+2.70% |
|
| 10/02/2009 |
16.11 |
16.99 |
16.06 |
16.68 |
7,521,321 |
+1.86% |
|
| 10/01/2009 |
18.10 |
18.19 |
16.34 |
16.38 |
7,246,829 |
-8.87% |
|
| 09/30/2009 |
18.19 |
18.40 |
17.65 |
17.97 |
4,414,799 |
-1.21% |
|
| 09/29/2009 |
18.50 |
19.05 |
18.19 |
18.19 |
4,453,680 |
0.00% |
|
| 09/28/2009 |
17.90 |
18.19 |
17.67 |
18.19 |
3,617,448 |
+2.31% |
|
| 09/25/2009 |
17.67 |
17.94 |
17.51 |
17.78 |
4,135,817 |
+0.17% |
|
| 09/24/2009 |
18.78 |
19.02 |
17.39 |
17.75 |
6,455,368 |
-4.77% |
|
| 09/23/2009 |
18.56 |
19.20 |
18.50 |
18.64 |
3,964,022 |
-2.25% |
|
| 09/22/2009 |
18.37 |
19.25 |
18.27 |
19.07 |
6,023,176 |
+4.78% |
|
| 09/21/2009 |
17.89 |
18.54 |
17.88 |
18.20 |
3,315,406 |
-1.09% |
|
| 09/18/2009 |
18.40 |
18.68 |
17.93 |
18.40 |
6,114,170 |
+0.71% |
|
| 09/17/2009 |
18.50 |
19.64 |
18.15 |
18.27 |
10,546,819 |
-5.39% |
|
|
|
|
|
|
|
|
|
|
