| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
18.04 |
18.17 |
17.40 |
17.68 |
4,320,577 |
-3.07% |
 |
| 11/19/2009 |
18.56 |
18.66 |
17.89 |
18.24 |
3,366,687 |
-2.67% |
 |
| 11/18/2009 |
19.75 |
19.94 |
18.57 |
18.74 |
3,801,858 |
-4.82% |
 |
| 11/17/2009 |
20.02 |
20.02 |
19.56 |
19.69 |
2,446,011 |
-1.94% |
 |
| 11/16/2009 |
20.20 |
20.66 |
19.95 |
20.08 |
2,881,747 |
+0.90% |
 |
| 11/13/2009 |
20.03 |
20.16 |
19.64 |
19.90 |
2,335,090 |
-0.40% |
 |
| 11/12/2009 |
20.79 |
20.92 |
19.94 |
19.98 |
2,538,510 |
-4.26% |
 |
| 11/11/2009 |
21.78 |
21.94 |
20.79 |
20.87 |
2,197,643 |
-2.61% |
 |
| 11/10/2009 |
21.23 |
21.50 |
20.96 |
21.43 |
1,919,128 |
0.00% |
 |
| 11/09/2009 |
20.64 |
21.43 |
20.64 |
21.43 |
2,357,232 |
+5.57% |
 |
| 11/06/2009 |
20.35 |
20.92 |
20.02 |
20.30 |
1,960,004 |
-1.41% |
 |
| 11/05/2009 |
20.25 |
20.61 |
19.77 |
20.59 |
1,839,548 |
+2.59% |
 |
| 11/04/2009 |
20.51 |
21.34 |
19.97 |
20.07 |
3,930,522 |
-0.20% |
 |
| 11/03/2009 |
18.62 |
20.34 |
18.25 |
20.11 |
5,529,892 |
+3.13% |
 |
| 11/02/2009 |
19.60 |
20.19 |
18.85 |
19.50 |
3,182,051 |
-0.51% |
 |
| 10/30/2009 |
20.96 |
20.96 |
19.29 |
19.60 |
3,490,552 |
-7.59% |
 |
| 10/29/2009 |
20.49 |
21.26 |
20.36 |
21.21 |
2,964,387 |
+6.05% |
 |
| 10/28/2009 |
21.41 |
21.51 |
19.90 |
20.00 |
3,820,007 |
-7.28% |
 |
| 10/27/2009 |
21.66 |
21.99 |
21.01 |
21.57 |
2,740,453 |
+0.70% |
 |
| 10/26/2009 |
22.10 |
23.05 |
21.26 |
21.42 |
2,470,198 |
-2.95% |
 |
| 10/23/2009 |
23.08 |
23.39 |
21.76 |
22.07 |
3,062,261 |
-3.96% |
 |
| 10/22/2009 |
23.45 |
23.45 |
22.28 |
22.98 |
4,017,334 |
-1.84% |
 |
| 10/21/2009 |
23.77 |
24.28 |
23.38 |
23.41 |
3,161,605 |
-2.13% |
 |
| 10/20/2009 |
24.73 |
24.99 |
23.42 |
23.92 |
3,048,975 |
-2.41% |
 |
| 10/19/2009 |
23.82 |
24.71 |
23.73 |
24.51 |
3,713,821 |
+2.64% |
 |
| 10/16/2009 |
23.75 |
24.22 |
23.50 |
23.88 |
3,599,498 |
+0.13% |
 |
| 10/15/2009 |
22.18 |
23.91 |
22.12 |
23.85 |
5,018,504 |
+7.09% |
 |
| 10/14/2009 |
22.62 |
22.85 |
21.99 |
22.27 |
3,804,443 |
+0.45% |
 |
| 10/13/2009 |
22.03 |
22.67 |
21.34 |
22.17 |
4,214,285 |
+1.23% |
 |
| 10/12/2009 |
21.37 |
22.43 |
21.27 |
21.90 |
5,684,927 |
+5.75% |
 |
| 10/09/2009 |
20.90 |
21.07 |
20.36 |
20.71 |
3,012,639 |
-1.05% |
 |
| 10/08/2009 |
19.94 |
21.00 |
19.94 |
20.93 |
3,421,603 |
+6.03% |
 |
| 10/07/2009 |
19.81 |
20.21 |
19.56 |
19.74 |
2,784,006 |
-0.30% |
 |
| 10/06/2009 |
19.40 |
20.08 |
19.24 |
19.80 |
3,610,573 |
+3.72% |
 |
| 10/05/2009 |
18.00 |
19.20 |
17.82 |
19.09 |
3,553,755 |
+6.47% |
 |
| 10/02/2009 |
17.68 |
18.13 |
17.43 |
17.93 |
3,215,537 |
-1.27% |
 |
| 10/01/2009 |
19.40 |
19.40 |
18.12 |
18.16 |
4,050,015 |
-7.20% |
 |
| 09/30/2009 |
19.92 |
20.17 |
19.35 |
19.57 |
2,546,828 |
-1.11% |
 |
| 09/29/2009 |
19.52 |
19.92 |
19.33 |
19.79 |
2,237,690 |
+0.61% |
 |
| 09/28/2009 |
19.17 |
19.72 |
18.63 |
19.67 |
3,027,809 |
+3.04% |
 |
| 09/25/2009 |
19.34 |
19.51 |
18.74 |
19.09 |
4,338,172 |
+0.26% |
 |
| 09/24/2009 |
19.57 |
19.67 |
18.54 |
19.04 |
4,365,187 |
-2.41% |
 |
| 09/23/2009 |
18.94 |
19.94 |
18.81 |
19.51 |
5,775,819 |
+3.17% |
 |
| 09/22/2009 |
18.56 |
19.35 |
18.56 |
18.91 |
3,765,520 |
+3.22% |
 |
| 09/21/2009 |
18.42 |
18.47 |
17.83 |
18.32 |
1,959,202 |
-2.50% |
 |
| 09/18/2009 |
19.06 |
19.06 |
18.16 |
18.79 |
2,954,977 |
-0.42% |
 |
| 09/17/2009 |
19.03 |
19.76 |
18.78 |
18.87 |
3,825,332 |
-0.63% |
 |
| 09/16/2009 |
19.01 |
19.40 |
18.90 |
18.99 |
3,875,735 |
+1.44% |
 |
| 09/15/2009 |
18.13 |
19.17 |
18.13 |
18.72 |
4,526,111 |
+3.65% |
 |
| 09/14/2009 |
17.34 |
18.07 |
17.04 |
18.06 |
2,809,213 |
+3.02% |
 |
| 09/11/2009 |
17.24 |
18.03 |
17.20 |
17.53 |
4,417,893 |
+2.39% |
 |
| 09/10/2009 |
16.27 |
17.17 |
15.88 |
17.12 |
3,930,501 |
+5.42% |
 |
| 09/09/2009 |
15.83 |
16.34 |
15.34 |
16.24 |
2,832,491 |
+3.11% |
 |
| 09/08/2009 |
15.85 |
15.93 |
15.59 |
15.75 |
1,765,208 |
+1.94% |
 |
| 09/04/2009 |
15.08 |
15.45 |
15.04 |
15.45 |
1,243,403 |
+1.78% |
 |
| 09/03/2009 |
15.29 |
15.49 |
14.98 |
15.18 |
2,624,971 |
+0.46% |
 |
| 09/02/2009 |
15.44 |
15.53 |
15.09 |
15.11 |
1,977,924 |
-2.70% |
 |
| 09/01/2009 |
15.59 |
16.04 |
15.51 |
15.53 |
2,810,290 |
-1.21% |
 |
| 08/31/2009 |
15.94 |
15.94 |
15.55 |
15.72 |
1,902,145 |
-2.66% |
 |
| 08/28/2009 |
16.11 |
16.31 |
15.82 |
16.15 |
1,651,077 |
+1.89% |
 |
| 08/27/2009 |
15.64 |
15.89 |
15.27 |
15.85 |
3,286,625 |
+0.70% |
 |
| 08/26/2009 |
15.87 |
16.00 |
15.58 |
15.74 |
3,241,355 |
-1.99% |
 |
| 08/25/2009 |
17.03 |
17.14 |
15.99 |
16.06 |
2,530,554 |
-4.80% |
 |
| 08/24/2009 |
17.30 |
17.55 |
16.77 |
16.87 |
2,039,268 |
-1.98% |
 |
| 08/21/2009 |
16.90 |
17.28 |
16.81 |
17.21 |
1,680,982 |
+2.81% |
 |
| 08/20/2009 |
16.54 |
17.14 |
16.50 |
16.74 |
1,737,672 |
+1.45% |
 |
| 08/19/2009 |
15.83 |
16.57 |
15.75 |
16.50 |
2,663,251 |
+2.48% |
 |
| 08/18/2009 |
15.94 |
16.17 |
15.82 |
16.10 |
2,667,505 |
+1.32% |
 |
| 08/17/2009 |
16.39 |
16.39 |
15.87 |
15.89 |
2,330,676 |
-5.75% |
 |
| 08/14/2009 |
17.29 |
17.47 |
16.55 |
16.86 |
1,994,736 |
-2.82% |
 |
| 08/13/2009 |
17.08 |
17.69 |
16.84 |
17.35 |
1,811,705 |
+2.18% |
 |
| 08/12/2009 |
16.78 |
17.27 |
16.56 |
16.98 |
1,838,613 |
+1.80% |
 |
| 08/11/2009 |
17.15 |
17.31 |
16.58 |
16.68 |
1,689,925 |
-3.97% |
 |
| 08/10/2009 |
17.08 |
17.73 |
17.00 |
17.37 |
1,296,390 |
+1.22% |
 |
| 08/07/2009 |
17.33 |
17.58 |
16.89 |
17.16 |
1,835,845 |
+0.65% |
 |
| 08/06/2009 |
17.72 |
17.76 |
17.02 |
17.05 |
1,913,489 |
-3.56% |
 |
| 08/05/2009 |
17.95 |
18.05 |
17.37 |
17.68 |
2,207,719 |
-1.50% |
 |
| 08/04/2009 |
17.85 |
18.30 |
16.10 |
17.95 |
2,509,465 |
0.00% |
 |
| 08/03/2009 |
17.26 |
18.00 |
17.15 |
17.95 |
3,248,013 |
+6.53% |
 |
| 07/31/2009 |
16.48 |
17.08 |
16.18 |
16.85 |
2,076,841 |
+1.02% |
 |
| 07/30/2009 |
16.43 |
16.87 |
16.29 |
16.68 |
2,321,553 |
+2.77% |
 |
| 07/29/2009 |
16.26 |
16.46 |
15.93 |
16.23 |
2,966,631 |
-3.16% |
 |
| 07/28/2009 |
16.91 |
16.99 |
16.16 |
16.76 |
3,330,057 |
-2.61% |
 |
| 07/27/2009 |
17.27 |
17.47 |
16.90 |
17.21 |
3,597,986 |
-0.29% |
 |
| 07/24/2009 |
16.15 |
17.28 |
16.15 |
17.26 |
5,999,705 |
+5.89% |
 |
| 07/23/2009 |
15.17 |
16.40 |
15.00 |
16.30 |
10,306,012 |
+13.83% |
 |
| 07/22/2009 |
13.75 |
14.35 |
13.60 |
14.32 |
3,430,546 |
+1.99% |
 |
| 07/21/2009 |
14.36 |
14.56 |
13.72 |
14.04 |
2,394,421 |
-1.06% |
 |
| 07/20/2009 |
14.35 |
14.66 |
13.85 |
14.19 |
2,433,062 |
+0.57% |
 |
| 07/17/2009 |
14.21 |
14.40 |
13.98 |
14.11 |
2,479,514 |
-1.05% |
 |
| 07/16/2009 |
14.00 |
14.36 |
13.75 |
14.26 |
2,986,621 |
+1.28% |
 |
| 07/15/2009 |
13.74 |
14.21 |
13.74 |
14.08 |
4,633,541 |
+6.02% |
 |
| 07/14/2009 |
12.71 |
13.42 |
12.71 |
13.28 |
4,898,764 |
+5.82% |
 |
| 07/13/2009 |
12.64 |
12.72 |
12.01 |
12.55 |
4,548,161 |
-0.48% |
 |
| 07/10/2009 |
12.81 |
12.81 |
12.25 |
12.61 |
4,302,263 |
-2.02% |
 |
| 07/09/2009 |
13.00 |
13.16 |
12.79 |
12.87 |
4,148,376 |
+0.47% |
 |
| 07/08/2009 |
12.62 |
13.10 |
12.32 |
12.81 |
3,261,029 |
+1.03% |
 |
| 07/07/2009 |
13.24 |
13.39 |
12.50 |
12.68 |
4,398,979 |
-4.01% |
 |
| 07/06/2009 |
13.82 |
13.82 |
12.99 |
13.21 |
3,099,694 |
-7.10% |
 |
| 07/02/2009 |
14.68 |
15.01 |
14.20 |
14.22 |
1,551,621 |
-5.26% |
 |
|
|
|
|
|
|
|
|
|