| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
16.05 |
16.28 |
16.05 |
16.22 |
8,744,852 |
 +0.75% |
 |
| 11/19/2009 |
16.15 |
16.15 |
16.01 |
16.10 |
8,139,252 |
 -0.37% |
|
| 11/18/2009 |
16.15 |
16.21 |
16.08 |
16.16 |
5,050,096 |
-0.19% |
|
| 11/17/2009 |
16.20 |
16.25 |
16.10 |
16.19 |
8,021,323 |
-0.06% |
|
| 11/16/2009 |
16.11 |
16.28 |
16.02 |
16.20 |
6,388,830 |
+1.00% |
|
| 11/13/2009 |
16.03 |
16.18 |
15.95 |
16.04 |
7,442,655 |
+0.19% |
|
| 11/12/2009 |
16.09 |
16.19 |
15.97 |
16.01 |
6,156,671 |
-0.81% |
|
| 11/11/2009 |
16.23 |
16.24 |
16.08 |
16.14 |
5,459,862 |
-0.25% |
|
| 11/10/2009 |
16.12 |
16.19 |
15.98 |
16.18 |
22,657,411 |
-0.80% |
|
| 11/09/2009 |
16.18 |
16.31 |
16.07 |
16.31 |
8,132,809 |
+1.62% |
|
| 11/06/2009 |
16.05 |
16.11 |
15.93 |
16.05 |
8,337,100 |
0.00% |
|
| 11/05/2009 |
15.91 |
16.05 |
15.86 |
16.05 |
6,418,465 |
+1.58% |
|
| 11/04/2009 |
15.77 |
15.95 |
15.76 |
15.80 |
8,600,545 |
+0.51% |
|
| 11/03/2009 |
15.73 |
15.80 |
15.68 |
15.72 |
9,747,340 |
-0.38% |
|
| 11/02/2009 |
15.87 |
15.98 |
15.71 |
15.78 |
9,583,264 |
-0.25% |
|
| 10/30/2009 |
16.22 |
16.22 |
15.82 |
15.82 |
13,358,761 |
-1.80% |
 |
| 10/29/2009 |
15.89 |
16.11 |
15.85 |
16.11 |
11,597,132 |
+1.70% |
|
| 10/28/2009 |
15.99 |
16.11 |
15.82 |
15.84 |
10,948,946 |
-0.38% |
|
| 10/27/2009 |
15.97 |
16.11 |
15.86 |
15.90 |
9,127,447 |
-0.25% |
|
| 10/26/2009 |
16.14 |
16.31 |
15.93 |
15.94 |
10,912,977 |
-0.99% |
|
| 10/23/2009 |
16.15 |
16.22 |
16.05 |
16.10 |
10,599,968 |
-0.56% |
|
| 10/22/2009 |
16.14 |
16.20 |
16.03 |
16.19 |
9,540,646 |
+0.25% |
|
| 10/21/2009 |
15.95 |
16.24 |
15.94 |
16.15 |
11,030,898 |
+1.25% |
|
| 10/20/2009 |
16.02 |
16.02 |
15.80 |
15.95 |
16,344,639 |
-0.19% |
|
| 10/19/2009 |
15.81 |
16.07 |
15.72 |
15.98 |
6,528,183 |
+1.20% |
|
| 10/16/2009 |
15.79 |
15.84 |
15.65 |
15.79 |
9,244,574 |
-0.38% |
|
| 10/15/2009 |
15.78 |
15.86 |
15.71 |
15.85 |
6,374,210 |
+0.44% |
|
| 10/14/2009 |
15.65 |
15.82 |
15.63 |
15.78 |
8,230,418 |
+1.09% |
|
| 10/13/2009 |
15.62 |
15.66 |
15.57 |
15.61 |
5,130,664 |
-0.19% |
|
| 10/12/2009 |
15.73 |
15.73 |
15.56 |
15.64 |
4,902,972 |
+0.26% |
|
| 10/09/2009 |
15.61 |
15.65 |
15.56 |
15.60 |
4,383,066 |
+0.06% |
|
| 10/08/2009 |
15.74 |
15.74 |
15.55 |
15.59 |
5,078,552 |
-0.57% |
|
| 10/07/2009 |
15.63 |
15.73 |
15.48 |
15.68 |
6,094,134 |
+0.38% |
|
| 10/06/2009 |
15.63 |
15.64 |
15.46 |
15.62 |
6,720,596 |
+0.71% |
|
| 10/05/2009 |
15.45 |
15.52 |
15.33 |
15.51 |
6,221,555 |
+0.85% |
|
| 10/02/2009 |
15.55 |
15.60 |
15.38 |
15.38 |
6,232,084 |
-1.47% |
|
| 10/01/2009 |
15.73 |
15.74 |
15.57 |
15.61 |
9,024,416 |
-0.83% |
|
| 09/30/2009 |
15.89 |
15.97 |
15.65 |
15.74 |
7,483,114 |
-0.76% |
|
| 09/29/2009 |
15.97 |
15.97 |
15.75 |
15.86 |
6,442,242 |
-0.50% |
|
| 09/28/2009 |
15.81 |
16.01 |
15.81 |
15.94 |
4,534,048 |
+0.69% |
|
| 09/25/2009 |
15.77 |
15.91 |
15.75 |
15.83 |
5,677,507 |
+0.13% |
|
| 09/24/2009 |
15.72 |
15.86 |
15.72 |
15.81 |
6,258,311 |
+0.57% |
|
| 09/23/2009 |
15.74 |
15.95 |
15.68 |
15.72 |
6,596,478 |
+0.06% |
|
| 09/22/2009 |
15.80 |
15.80 |
15.62 |
15.71 |
6,763,314 |
-0.25% |
|
| 09/21/2009 |
15.89 |
15.95 |
15.73 |
15.75 |
6,400,704 |
-1.32% |
|
| 09/18/2009 |
15.90 |
16.02 |
15.77 |
15.96 |
10,422,256 |
+0.88% |
|
| 09/17/2009 |
15.91 |
15.95 |
15.73 |
15.82 |
9,329,345 |
-0.19% |
|
| 09/16/2009 |
15.75 |
15.95 |
15.52 |
15.85 |
10,339,732 |
+1.21% |
|
| 09/15/2009 |
15.68 |
15.68 |
15.47 |
15.66 |
7,588,376 |
+0.06% |
|
| 09/14/2009 |
15.49 |
15.66 |
15.46 |
15.65 |
6,368,225 |
+1.43% |
|
| 09/11/2009 |
15.48 |
15.49 |
15.38 |
15.43 |
5,594,797 |
0.00% |
|
| 09/10/2009 |
15.43 |
15.46 |
15.35 |
15.43 |
5,309,483 |
0.00% |
|
| 09/09/2009 |
15.50 |
15.55 |
15.38 |
15.43 |
8,155,814 |
-0.58% |
|
| 09/08/2009 |
15.60 |
15.62 |
15.43 |
15.52 |
7,545,664 |
0.00% |
|
| 09/04/2009 |
15.34 |
15.52 |
15.34 |
15.52 |
6,827,934 |
+1.37% |
|
| 09/03/2009 |
15.17 |
15.32 |
15.04 |
15.31 |
9,982,542 |
+1.06% |
|
| 09/02/2009 |
15.30 |
15.30 |
15.11 |
15.15 |
20,306,831 |
-0.92% |
|
| 09/01/2009 |
15.44 |
15.56 |
15.25 |
15.29 |
9,881,195 |
-1.29% |
|
| 08/31/2009 |
15.56 |
15.60 |
15.40 |
15.49 |
7,235,509 |
-0.77% |
|
| 08/28/2009 |
15.69 |
15.69 |
15.51 |
15.61 |
5,180,110 |
-0.06% |
|
| 08/27/2009 |
15.60 |
15.68 |
15.51 |
15.62 |
4,775,364 |
-0.13% |
|
| 08/26/2009 |
15.63 |
15.69 |
15.46 |
15.64 |
4,486,273 |
+0.13% |
|
| 08/25/2009 |
15.66 |
15.74 |
15.60 |
15.62 |
4,943,442 |
-0.51% |
|
| 08/24/2009 |
15.65 |
15.70 |
15.57 |
15.70 |
4,638,066 |
+0.58% |
|
| 08/21/2009 |
15.55 |
15.65 |
15.48 |
15.61 |
6,872,812 |
+0.77% |
|
| 08/20/2009 |
15.41 |
15.50 |
15.27 |
15.49 |
5,854,925 |
+0.98% |
|
| 08/19/2009 |
15.20 |
15.37 |
15.15 |
15.34 |
7,158,770 |
+0.59% |
|
| 08/18/2009 |
15.32 |
15.32 |
15.16 |
15.25 |
12,512,498 |
-0.13% |
|
| 08/17/2009 |
15.14 |
15.33 |
15.14 |
15.27 |
13,540,670 |
-0.72% |
|
| 08/14/2009 |
15.34 |
15.38 |
15.17 |
15.38 |
5,808,834 |
+0.52% |
|
| 08/13/2009 |
15.34 |
15.34 |
15.13 |
15.30 |
10,969,646 |
+0.13% |
|
| 08/12/2009 |
15.36 |
15.39 |
15.18 |
15.28 |
21,933,936 |
-2.05% |
|
| 08/11/2009 |
15.61 |
15.66 |
15.50 |
15.60 |
5,921,603 |
+0.52% |
|
| 08/10/2009 |
15.64 |
15.64 |
15.40 |
15.52 |
6,506,845 |
-0.96% |
|
| 08/07/2009 |
15.56 |
15.73 |
15.46 |
15.67 |
7,563,920 |
+1.42% |
|
| 08/06/2009 |
15.36 |
15.47 |
15.28 |
15.45 |
4,943,216 |
+0.78% |
|
| 08/05/2009 |
15.53 |
15.53 |
15.21 |
15.33 |
7,071,519 |
-1.60% |
|
| 08/04/2009 |
15.65 |
15.65 |
15.46 |
15.58 |
8,239,141 |
+0.06% |
|
| 08/03/2009 |
15.51 |
15.62 |
15.43 |
15.57 |
9,779,692 |
+0.58% |
|
| 07/31/2009 |
15.49 |
15.57 |
15.37 |
15.48 |
5,283,751 |
-0.32% |
|
| 07/30/2009 |
15.45 |
15.63 |
15.28 |
15.53 |
7,184,557 |
+1.17% |
|
| 07/29/2009 |
15.42 |
15.47 |
15.12 |
15.35 |
10,271,328 |
+0.33% |
|
| 07/28/2009 |
15.40 |
15.45 |
15.15 |
15.30 |
5,806,086 |
-0.97% |
|
| 07/27/2009 |
15.39 |
15.45 |
15.27 |
15.45 |
5,140,513 |
+0.39% |
|
| 07/24/2009 |
15.06 |
15.45 |
15.06 |
15.39 |
7,044,647 |
+1.58% |
|
| 07/23/2009 |
14.80 |
15.21 |
14.80 |
15.15 |
8,437,974 |
+2.09% |
|
| 07/22/2009 |
14.82 |
14.97 |
14.79 |
14.84 |
5,501,299 |
-0.34% |
|
| 07/21/2009 |
14.93 |
14.94 |
14.82 |
14.89 |
6,126,815 |
+0.88% |
|
| 07/20/2009 |
14.79 |
14.82 |
14.62 |
14.76 |
6,794,000 |
+0.20% |
|
| 07/17/2009 |
14.80 |
14.80 |
14.64 |
14.73 |
6,720,560 |
-0.27% |
|
| 07/16/2009 |
14.70 |
14.82 |
14.59 |
14.77 |
6,109,854 |
+0.07% |
|
| 07/15/2009 |
14.50 |
14.79 |
14.50 |
14.76 |
6,857,914 |
+1.65% |
|
| 07/14/2009 |
14.58 |
14.62 |
14.43 |
14.52 |
7,624,767 |
-0.34% |
|
| 07/13/2009 |
14.38 |
14.61 |
14.24 |
14.57 |
8,513,901 |
+1.75% |
|
| 07/10/2009 |
14.19 |
14.43 |
14.10 |
14.32 |
13,098,112 |
+0.63% |
|
| 07/09/2009 |
14.35 |
14.37 |
14.10 |
14.23 |
6,390,380 |
-0.42% |
|
| 07/08/2009 |
14.40 |
14.48 |
14.17 |
14.29 |
8,652,860 |
-0.21% |
|
| 07/07/2009 |
14.62 |
14.65 |
14.30 |
14.32 |
9,353,424 |
-1.98% |
|
| 07/06/2009 |
14.37 |
14.66 |
14.35 |
14.61 |
5,223,861 |
+1.46% |
|
| 07/02/2009 |
14.71 |
14.71 |
14.40 |
14.40 |
6,385,940 |
-2.90% |
|
|
|
|
|
|
|
|
|
|
