| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
21.42 |
22.06 |
21.42 |
21.95 |
12,028,483 |
 +0.41% |
 |
| 11/19/2009 |
22.19 |
22.20 |
21.61 |
21.86 |
9,747,999 |
 -1.97% |
|
| 11/18/2009 |
22.23 |
22.36 |
21.92 |
22.30 |
6,809,761 |
-0.04% |
|
| 11/17/2009 |
22.34 |
22.47 |
21.82 |
22.31 |
8,688,821 |
-0.80% |
|
| 11/16/2009 |
22.26 |
22.64 |
22.21 |
22.49 |
9,019,915 |
+0.31% |
|
| 11/13/2009 |
22.19 |
22.57 |
21.98 |
22.42 |
7,747,126 |
+1.26% |
|
| 11/12/2009 |
22.71 |
22.80 |
22.02 |
22.14 |
9,145,350 |
-2.47% |
|
| 11/11/2009 |
22.89 |
22.96 |
22.44 |
22.70 |
8,494,356 |
+0.09% |
|
| 11/10/2009 |
22.96 |
23.05 |
22.53 |
22.68 |
10,696,993 |
-1.05% |
|
| 11/09/2009 |
22.52 |
23.03 |
22.52 |
22.92 |
10,405,599 |
-0.48% |
|
| 11/06/2009 |
22.82 |
23.06 |
22.49 |
23.03 |
6,680,953 |
+0.74% |
|
| 11/05/2009 |
22.20 |
23.15 |
22.09 |
22.86 |
18,673,951 |
+3.49% |
 |
| 11/04/2009 |
22.01 |
22.43 |
21.76 |
22.09 |
8,600,815 |
+0.68% |
|
| 11/03/2009 |
21.63 |
22.06 |
21.26 |
21.94 |
9,118,281 |
+0.64% |
|
| 11/02/2009 |
21.38 |
21.92 |
21.24 |
21.80 |
9,008,903 |
+2.16% |
|
| 10/30/2009 |
22.15 |
22.15 |
21.33 |
21.34 |
10,318,663 |
-3.61% |
|
| 10/29/2009 |
21.50 |
22.23 |
21.50 |
22.14 |
7,248,898 |
+3.85% |
|
| 10/28/2009 |
21.86 |
22.23 |
21.31 |
21.32 |
10,397,093 |
-3.40% |
|
| 10/27/2009 |
22.46 |
22.57 |
21.86 |
22.07 |
8,795,177 |
-1.87% |
|
| 10/26/2009 |
22.11 |
22.66 |
22.02 |
22.49 |
9,936,264 |
+2.13% |
|
| 10/23/2009 |
22.27 |
22.48 |
21.93 |
22.02 |
8,236,887 |
-1.39% |
|
| 10/22/2009 |
22.28 |
22.57 |
22.18 |
22.33 |
11,418,500 |
-0.13% |
|
| 10/21/2009 |
22.53 |
23.07 |
22.34 |
22.36 |
12,735,120 |
-1.06% |
|
| 10/20/2009 |
23.28 |
23.32 |
22.56 |
22.60 |
5,826,947 |
-2.63% |
|
| 10/19/2009 |
23.12 |
23.36 |
22.95 |
23.21 |
5,691,628 |
+1.09% |
|
| 10/16/2009 |
22.78 |
23.16 |
22.54 |
22.96 |
7,518,970 |
+0.75% |
|
| 10/15/2009 |
23.02 |
23.09 |
22.67 |
22.79 |
6,496,204 |
-0.78% |
|
| 10/14/2009 |
22.88 |
23.11 |
22.55 |
22.97 |
8,330,858 |
+1.41% |
|
| 10/13/2009 |
22.42 |
22.65 |
22.30 |
22.65 |
7,661,834 |
+0.89% |
|
| 10/12/2009 |
22.22 |
22.56 |
22.20 |
22.45 |
5,530,964 |
+0.94% |
|
| 10/09/2009 |
22.22 |
22.28 |
22.01 |
22.24 |
4,531,092 |
+0.14% |
|
| 10/08/2009 |
21.64 |
22.25 |
21.50 |
22.21 |
14,402,726 |
+2.35% |
|
| 10/07/2009 |
22.20 |
22.28 |
21.51 |
21.70 |
10,632,212 |
-1.94% |
|
| 10/06/2009 |
21.38 |
22.18 |
21.18 |
22.13 |
21,592,487 |
+4.53% |
|
| 10/05/2009 |
20.97 |
21.40 |
20.80 |
21.17 |
10,826,263 |
+1.73% |
|
| 10/02/2009 |
20.94 |
21.17 |
20.78 |
20.81 |
8,545,268 |
-1.33% |
|
| 10/01/2009 |
21.43 |
21.52 |
20.86 |
21.09 |
9,075,999 |
-1.45% |
|
| 09/30/2009 |
21.42 |
21.49 |
21.03 |
21.40 |
10,742,547 |
-0.23% |
|
| 09/29/2009 |
21.96 |
22.23 |
21.40 |
21.45 |
12,361,135 |
-1.97% |
|
| 09/28/2009 |
21.60 |
22.00 |
21.36 |
21.88 |
5,019,735 |
+1.86% |
|
| 09/25/2009 |
21.81 |
21.97 |
21.34 |
21.48 |
8,872,901 |
-1.78% |
|
| 09/24/2009 |
22.18 |
22.20 |
21.67 |
21.87 |
7,086,856 |
-0.82% |
|
| 09/23/2009 |
22.55 |
22.64 |
21.98 |
22.05 |
11,194,494 |
-2.22% |
|
| 09/22/2009 |
22.23 |
22.62 |
22.23 |
22.55 |
8,266,379 |
+1.85% |
|
| 09/21/2009 |
21.80 |
22.27 |
21.74 |
22.14 |
7,240,810 |
+0.54% |
|
| 09/18/2009 |
22.30 |
22.33 |
21.95 |
22.02 |
9,597,652 |
-0.86% |
|
| 09/17/2009 |
21.70 |
22.38 |
21.63 |
22.21 |
12,321,973 |
+1.83% |
|
| 09/16/2009 |
21.46 |
21.97 |
21.31 |
21.81 |
8,865,473 |
+1.49% |
|
| 09/15/2009 |
21.65 |
21.67 |
21.16 |
21.49 |
8,555,909 |
-0.83% |
|
| 09/14/2009 |
21.32 |
21.68 |
21.28 |
21.67 |
6,436,751 |
+0.32% |
|
| 09/11/2009 |
21.71 |
21.74 |
21.40 |
21.60 |
6,861,879 |
-0.32% |
|
| 09/10/2009 |
21.57 |
21.72 |
21.28 |
21.67 |
6,549,730 |
+0.51% |
|
| 09/09/2009 |
21.56 |
21.77 |
21.37 |
21.56 |
8,679,388 |
-0.19% |
|
| 09/08/2009 |
21.63 |
21.76 |
21.27 |
21.60 |
11,262,388 |
+2.27% |
|
| 09/04/2009 |
21.00 |
21.27 |
20.78 |
21.12 |
10,751,277 |
-0.28% |
|
| 09/03/2009 |
20.58 |
21.26 |
20.50 |
21.18 |
23,340,162 |
+7.57% |
|
| 09/02/2009 |
19.70 |
19.99 |
19.57 |
19.69 |
12,296,006 |
-0.25% |
|
| 09/01/2009 |
19.74 |
20.17 |
19.44 |
19.74 |
13,254,528 |
+0.46% |
|
| 08/31/2009 |
19.70 |
19.87 |
19.50 |
19.65 |
7,474,532 |
-1.40% |
|
| 08/28/2009 |
20.12 |
20.12 |
19.75 |
19.93 |
8,988,390 |
-0.10% |
|
| 08/27/2009 |
19.78 |
20.04 |
19.57 |
19.95 |
7,237,171 |
+0.55% |
|
| 08/26/2009 |
19.81 |
20.08 |
19.70 |
19.84 |
9,760,208 |
-0.60% |
|
| 08/25/2009 |
19.49 |
20.25 |
19.35 |
19.96 |
11,431,788 |
+3.10% |
|
| 08/24/2009 |
19.42 |
19.56 |
19.12 |
19.36 |
8,639,089 |
-0.62% |
|
| 08/21/2009 |
19.46 |
19.67 |
19.06 |
19.48 |
17,301,279 |
+3.34% |
|
| 08/20/2009 |
18.72 |
18.90 |
18.52 |
18.85 |
9,759,977 |
+1.29% |
|
| 08/19/2009 |
18.32 |
18.72 |
18.31 |
18.61 |
7,632,374 |
+0.49% |
|
| 08/18/2009 |
17.90 |
18.63 |
17.90 |
18.52 |
6,858,631 |
+1.59% |
|
| 08/17/2009 |
18.46 |
18.46 |
18.08 |
18.23 |
7,154,476 |
-2.93% |
|
| 08/14/2009 |
18.87 |
19.36 |
18.62 |
18.78 |
11,920,511 |
+0.59% |
|
| 08/13/2009 |
18.37 |
18.68 |
17.92 |
18.67 |
10,586,662 |
+2.25% |
|
| 08/12/2009 |
18.00 |
18.38 |
17.90 |
18.26 |
5,482,752 |
+0.94% |
|
| 08/11/2009 |
17.97 |
18.22 |
17.69 |
18.09 |
4,806,091 |
+0.84% |
|
| 08/10/2009 |
18.54 |
18.55 |
17.79 |
17.94 |
7,143,085 |
-3.44% |
|
| 08/07/2009 |
18.24 |
18.63 |
17.98 |
18.58 |
9,134,776 |
+2.43% |
|
| 08/06/2009 |
17.50 |
18.36 |
17.38 |
18.14 |
14,201,123 |
+8.17% |
|
| 08/05/2009 |
16.64 |
16.89 |
16.23 |
16.77 |
8,548,683 |
+0.66% |
|
| 08/04/2009 |
17.14 |
17.17 |
16.49 |
16.66 |
9,496,413 |
-3.14% |
|
| 08/03/2009 |
16.77 |
17.21 |
16.50 |
17.20 |
9,607,216 |
+5.39% |
|
| 07/31/2009 |
16.46 |
16.56 |
16.18 |
16.32 |
5,113,682 |
-0.55% |
|
| 07/30/2009 |
16.39 |
16.72 |
16.26 |
16.41 |
5,338,171 |
+1.23% |
|
| 07/29/2009 |
15.91 |
16.34 |
15.84 |
16.21 |
6,797,624 |
+1.06% |
|
| 07/28/2009 |
16.05 |
16.22 |
15.83 |
16.04 |
6,249,266 |
-0.50% |
|
| 07/27/2009 |
15.85 |
16.21 |
15.64 |
16.12 |
9,505,845 |
+1.13% |
|
| 07/24/2009 |
15.71 |
16.02 |
15.56 |
15.94 |
10,519,800 |
+1.46% |
|
| 07/23/2009 |
16.21 |
16.58 |
15.48 |
15.71 |
23,304,943 |
-2.78% |
|
| 07/22/2009 |
16.19 |
16.52 |
16.08 |
16.16 |
6,987,150 |
0.00% |
|
| 07/21/2009 |
16.49 |
16.54 |
15.81 |
16.16 |
7,926,906 |
-1.28% |
|
| 07/20/2009 |
16.25 |
16.43 |
16.10 |
16.37 |
5,405,699 |
+1.24% |
|
| 07/17/2009 |
16.04 |
16.23 |
15.80 |
16.17 |
6,732,322 |
+1.25% |
|
| 07/16/2009 |
15.79 |
16.02 |
15.66 |
15.97 |
6,509,359 |
+1.01% |
|
| 07/15/2009 |
15.73 |
15.90 |
15.53 |
15.81 |
6,300,811 |
+2.00% |
|
| 07/14/2009 |
15.34 |
15.54 |
15.15 |
15.50 |
5,521,617 |
+1.37% |
|
| 07/13/2009 |
14.92 |
15.36 |
14.71 |
15.29 |
8,922,198 |
+2.21% |
|
| 07/10/2009 |
14.91 |
15.19 |
14.82 |
14.96 |
8,226,400 |
+0.07% |
|
| 07/09/2009 |
15.07 |
15.32 |
14.65 |
14.95 |
13,073,989 |
-1.97% |
|
| 07/08/2009 |
14.96 |
15.36 |
14.91 |
15.25 |
13,794,886 |
+1.33% |
|
| 07/07/2009 |
15.05 |
15.25 |
14.87 |
15.05 |
8,334,275 |
0.00% |
|
| 07/06/2009 |
15.26 |
15.45 |
14.79 |
15.05 |
11,066,475 |
-2.21% |
|
| 07/02/2009 |
15.95 |
16.10 |
15.12 |
15.39 |
8,604,366 |
-4.05% |
|
|
|
|
|
|
|
|
|
|
