| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
20.98 |
20.98 |
20.25 |
20.68 |
6,137,841 |
 -0.96% |
 |
| 11/19/2009 |
20.97 |
21.05 |
20.26 |
20.88 |
11,030,537 |
-1.93% |
|
| 11/18/2009 |
21.34 |
21.50 |
21.05 |
21.29 |
8,758,892 |
-0.79% |
|
| 11/17/2009 |
21.19 |
21.46 |
20.91 |
21.46 |
8,383,818 |
 +1.27% |
|
| 11/16/2009 |
20.82 |
21.24 |
20.80 |
21.19 |
10,830,811 |
+2.52% |
|
| 11/13/2009 |
20.35 |
20.82 |
20.09 |
20.67 |
8,182,872 |
+1.42% |
 |
| 11/12/2009 |
20.75 |
21.05 |
20.12 |
20.38 |
9,907,317 |
-2.63% |
|
| 11/11/2009 |
21.39 |
21.39 |
20.68 |
20.93 |
9,824,110 |
-0.95% |
|
| 11/10/2009 |
20.86 |
21.26 |
20.64 |
21.13 |
8,307,943 |
-0.80% |
|
| 11/09/2009 |
20.96 |
21.36 |
20.87 |
21.30 |
8,277,790 |
+3.00% |
|
| 11/06/2009 |
20.31 |
20.68 |
20.26 |
20.68 |
6,961,571 |
+0.05% |
|
| 11/05/2009 |
20.34 |
20.78 |
20.25 |
20.67 |
9,009,213 |
+0.73% |
|
| 11/04/2009 |
20.45 |
20.62 |
20.10 |
20.52 |
19,746,580 |
+0.59% |
|
| 11/03/2009 |
19.89 |
20.59 |
19.55 |
20.40 |
12,424,821 |
+2.98% |
|
| 11/02/2009 |
19.93 |
20.41 |
19.44 |
19.81 |
11,247,278 |
+0.56% |
|
| 10/30/2009 |
20.92 |
21.17 |
19.39 |
19.70 |
16,362,165 |
-4.69% |
|
| 10/29/2009 |
19.62 |
20.90 |
19.62 |
20.67 |
11,700,939 |
+7.32% |
|
| 10/28/2009 |
20.62 |
20.72 |
19.17 |
19.26 |
16,932,141 |
-7.05% |
|
| 10/27/2009 |
21.01 |
21.09 |
20.46 |
20.72 |
9,638,631 |
-2.17% |
|
| 10/26/2009 |
21.51 |
21.87 |
20.89 |
21.18 |
7,232,527 |
-1.26% |
|
| 10/23/2009 |
21.95 |
21.95 |
21.30 |
21.45 |
10,773,716 |
-0.88% |
|
| 10/22/2009 |
21.18 |
21.79 |
20.78 |
21.64 |
7,542,432 |
+3.44% |
|
| 10/21/2009 |
20.89 |
21.54 |
20.69 |
20.92 |
9,677,591 |
+0.63% |
|
| 10/20/2009 |
21.01 |
21.05 |
19.94 |
20.79 |
22,647,267 |
-4.11% |
|
| 10/19/2009 |
21.53 |
21.82 |
21.30 |
21.68 |
7,482,022 |
+0.74% |
|
| 10/16/2009 |
21.38 |
21.59 |
21.13 |
21.52 |
8,431,895 |
-1.51% |
|
| 10/15/2009 |
21.62 |
21.85 |
21.38 |
21.85 |
10,174,470 |
-0.41% |
|
| 10/14/2009 |
21.51 |
21.99 |
21.48 |
21.94 |
8,557,464 |
+4.48% |
|
| 10/13/2009 |
20.87 |
21.00 |
20.60 |
21.00 |
6,596,180 |
+0.29% |
|
| 10/12/2009 |
20.67 |
21.00 |
20.67 |
20.94 |
3,999,563 |
+1.01% |
|
| 10/09/2009 |
20.60 |
20.78 |
20.52 |
20.73 |
6,156,751 |
+1.12% |
|
| 10/08/2009 |
20.05 |
20.62 |
19.96 |
20.50 |
10,177,569 |
+3.02% |
|
| 10/07/2009 |
20.29 |
20.36 |
19.74 |
19.90 |
19,067,458 |
-3.73% |
|
| 10/06/2009 |
21.14 |
21.37 |
20.37 |
20.67 |
12,856,470 |
-0.96% |
|
| 10/05/2009 |
20.14 |
20.87 |
20.01 |
20.87 |
8,872,422 |
+4.66% |
|
| 10/02/2009 |
19.36 |
20.09 |
19.31 |
19.94 |
10,682,884 |
+1.79% |
|
| 10/01/2009 |
20.00 |
20.08 |
19.41 |
19.59 |
9,510,413 |
-1.51% |
|
| 09/30/2009 |
19.69 |
20.20 |
19.26 |
19.89 |
14,302,072 |
+3.27% |
|
| 09/29/2009 |
19.26 |
19.41 |
19.13 |
19.26 |
9,829,805 |
+2.39% |
|
| 09/28/2009 |
18.47 |
18.82 |
18.42 |
18.81 |
3,985,272 |
+2.73% |
|
| 09/25/2009 |
18.11 |
18.53 |
18.10 |
18.31 |
6,301,202 |
+0.99% |
|
| 09/24/2009 |
18.58 |
18.68 |
17.93 |
18.13 |
7,312,557 |
-1.57% |
|
| 09/23/2009 |
18.76 |
18.89 |
18.40 |
18.42 |
7,312,114 |
-2.23% |
|
| 09/22/2009 |
18.63 |
19.01 |
18.52 |
18.84 |
6,445,793 |
+2.17% |
|
| 09/21/2009 |
18.26 |
18.52 |
18.19 |
18.44 |
4,955,681 |
-0.75% |
|
| 09/18/2009 |
18.77 |
18.86 |
18.54 |
18.58 |
6,431,697 |
+0.11% |
|
| 09/17/2009 |
18.67 |
18.92 |
18.45 |
18.56 |
7,847,449 |
-0.80% |
|
| 09/16/2009 |
18.34 |
18.72 |
18.29 |
18.71 |
9,881,025 |
+2.92% |
|
| 09/15/2009 |
17.94 |
18.27 |
17.74 |
18.18 |
5,954,180 |
+1.62% |
|
| 09/14/2009 |
17.53 |
17.93 |
17.46 |
17.89 |
4,502,761 |
+0.73% |
|
| 09/11/2009 |
17.75 |
17.89 |
17.63 |
17.76 |
5,927,873 |
+1.20% |
|
| 09/10/2009 |
17.28 |
17.70 |
17.21 |
17.55 |
5,754,030 |
+1.62% |
|
| 09/09/2009 |
17.26 |
17.45 |
17.04 |
17.27 |
5,961,005 |
-0.06% |
|
| 09/08/2009 |
17.27 |
17.31 |
17.04 |
17.28 |
7,442,001 |
+2.37% |
|
| 09/04/2009 |
16.39 |
16.94 |
16.27 |
16.88 |
5,849,636 |
+4.20% |
|
| 09/03/2009 |
16.21 |
16.32 |
15.96 |
16.20 |
5,732,844 |
+1.12% |
|
| 09/02/2009 |
15.88 |
16.19 |
15.77 |
16.02 |
6,983,266 |
+1.07% |
|
| 09/01/2009 |
16.34 |
16.60 |
15.79 |
15.85 |
8,999,345 |
-2.22% |
|
| 08/31/2009 |
16.34 |
16.40 |
16.14 |
16.21 |
5,709,643 |
-1.64% |
|
| 08/28/2009 |
16.66 |
16.83 |
16.43 |
16.48 |
6,160,113 |
-1.02% |
|
| 08/27/2009 |
16.43 |
16.71 |
16.11 |
16.65 |
6,953,711 |
+0.54% |
|
| 08/26/2009 |
16.30 |
16.63 |
16.26 |
16.56 |
5,543,152 |
+0.55% |
|
| 08/25/2009 |
16.59 |
16.87 |
16.42 |
16.47 |
7,996,769 |
-0.24% |
|
| 08/24/2009 |
16.73 |
16.98 |
16.38 |
16.51 |
7,920,738 |
-0.48% |
|
| 08/21/2009 |
16.54 |
16.79 |
16.49 |
16.59 |
6,265,791 |
+0.97% |
|
| 08/20/2009 |
16.17 |
16.48 |
16.13 |
16.43 |
6,147,514 |
+1.67% |
|
| 08/19/2009 |
15.55 |
16.22 |
15.55 |
16.16 |
5,250,306 |
+1.38% |
|
| 08/18/2009 |
15.62 |
15.99 |
15.54 |
15.94 |
6,446,254 |
+2.64% |
|
| 08/17/2009 |
15.53 |
15.64 |
15.43 |
15.53 |
6,415,473 |
-3.42% |
|
| 08/14/2009 |
16.41 |
16.42 |
15.84 |
16.08 |
8,893,973 |
-1.83% |
|
| 08/13/2009 |
16.59 |
16.59 |
16.16 |
16.38 |
5,535,626 |
-0.91% |
|
| 08/12/2009 |
16.24 |
16.65 |
16.21 |
16.53 |
7,754,204 |
+1.41% |
|
| 08/11/2009 |
16.34 |
16.42 |
16.12 |
16.30 |
6,875,709 |
-2.57% |
|
| 08/10/2009 |
16.66 |
16.85 |
16.55 |
16.73 |
6,454,788 |
-0.30% |
|
| 08/07/2009 |
16.64 |
17.05 |
16.56 |
16.78 |
8,481,827 |
+3.13% |
|
| 08/06/2009 |
16.77 |
16.87 |
16.19 |
16.27 |
7,017,591 |
-2.87% |
|
| 08/05/2009 |
16.39 |
16.86 |
15.97 |
16.75 |
9,007,675 |
+2.01% |
|
| 08/04/2009 |
16.36 |
16.54 |
16.23 |
16.42 |
7,845,336 |
-0.61% |
|
| 08/03/2009 |
16.27 |
16.58 |
16.18 |
16.52 |
7,825,987 |
+4.76% |
|
| 07/31/2009 |
15.82 |
16.00 |
15.67 |
15.77 |
6,320,740 |
-0.94% |
|
| 07/30/2009 |
15.90 |
16.02 |
15.82 |
15.92 |
7,114,012 |
+3.24% |
|
| 07/29/2009 |
15.59 |
15.68 |
15.30 |
15.42 |
4,637,189 |
-2.96% |
|
| 07/28/2009 |
15.80 |
15.98 |
15.54 |
15.89 |
4,437,855 |
-0.63% |
|
| 07/27/2009 |
15.98 |
16.10 |
15.83 |
15.99 |
5,769,047 |
+0.57% |
|
| 07/24/2009 |
15.77 |
15.95 |
15.67 |
15.90 |
6,441,965 |
+0.19% |
|
| 07/23/2009 |
15.48 |
16.10 |
15.43 |
15.87 |
9,558,985 |
+3.39% |
|
| 07/22/2009 |
15.17 |
15.62 |
15.11 |
15.35 |
6,669,948 |
+0.13% |
|
| 07/21/2009 |
15.54 |
15.67 |
15.09 |
15.33 |
7,672,817 |
-0.58% |
|
| 07/20/2009 |
15.23 |
15.43 |
15.18 |
15.42 |
8,009,691 |
+3.49% |
|
| 07/17/2009 |
14.84 |
14.96 |
14.63 |
14.90 |
6,238,038 |
+1.09% |
|
| 07/16/2009 |
14.47 |
14.90 |
14.44 |
14.74 |
6,807,611 |
+0.41% |
|
| 07/15/2009 |
14.14 |
14.77 |
14.03 |
14.68 |
7,345,508 |
+6.84% |
|
| 07/14/2009 |
13.86 |
13.91 |
13.55 |
13.74 |
7,677,968 |
-0.72% |
|
| 07/13/2009 |
13.50 |
13.93 |
13.34 |
13.84 |
9,798,317 |
+2.98% |
|
| 07/10/2009 |
13.35 |
13.52 |
13.16 |
13.44 |
8,850,841 |
-0.07% |
|
| 07/09/2009 |
14.39 |
14.39 |
13.33 |
13.45 |
12,055,544 |
-0.52% |
|
| 07/08/2009 |
13.96 |
13.98 |
13.20 |
13.52 |
15,109,651 |
-2.03% |
|
| 07/07/2009 |
14.24 |
14.40 |
13.79 |
13.80 |
8,630,496 |
-3.43% |
|
| 07/06/2009 |
14.06 |
14.34 |
13.94 |
14.29 |
9,981,417 |
-1.45% |
|
| 07/02/2009 |
14.70 |
14.76 |
14.44 |
14.50 |
6,356,823 |
-3.14% |
|
|
|
|
|
|
|
|
|
|
