| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
20.09 |
20.41 |
19.60 |
20.10 |
1,510,346 |
 -0.30% |
 |
| 11/19/2009 |
20.25 |
20.36 |
19.88 |
20.16 |
1,254,153 |
-2.04% |
|
| 11/18/2009 |
20.87 |
20.95 |
20.47 |
20.58 |
1,144,142 |
-1.72% |
|
| 11/17/2009 |
21.22 |
21.33 |
20.64 |
20.94 |
979,676 |
-1.55% |
|
| 11/16/2009 |
21.23 |
21.42 |
20.89 |
21.27 |
1,458,994 |
 +1.48% |
|
| 11/13/2009 |
20.84 |
21.06 |
20.45 |
20.96 |
1,160,820 |
+0.77% |
|
| 11/12/2009 |
21.02 |
21.23 |
20.66 |
20.80 |
1,327,520 |
-1.42% |
|
| 11/11/2009 |
21.35 |
21.62 |
20.98 |
21.10 |
1,523,365 |
-0.38% |
|
| 11/10/2009 |
21.17 |
21.34 |
20.88 |
21.18 |
2,291,504 |
-0.33% |
|
| 11/09/2009 |
21.33 |
21.37 |
21.06 |
21.25 |
1,296,335 |
+1.48% |
|
| 11/06/2009 |
20.61 |
21.28 |
20.54 |
20.94 |
1,481,773 |
+0.24% |
|
| 11/05/2009 |
20.42 |
20.90 |
20.15 |
20.89 |
1,951,780 |
+2.91% |
|
| 11/04/2009 |
20.16 |
20.59 |
19.94 |
20.30 |
3,345,517 |
+1.86% |
|
| 11/03/2009 |
19.63 |
20.00 |
19.24 |
19.93 |
2,049,247 |
+1.06% |
|
| 11/02/2009 |
19.84 |
20.04 |
19.26 |
19.72 |
2,537,298 |
+0.25% |
|
| 10/30/2009 |
20.62 |
20.75 |
19.42 |
19.67 |
3,776,188 |
-4.88% |
|
| 10/29/2009 |
20.11 |
20.91 |
20.06 |
20.68 |
2,954,095 |
+3.56% |
|
| 10/28/2009 |
21.06 |
21.30 |
19.86 |
19.97 |
3,644,795 |
-5.40% |
|
| 10/27/2009 |
22.11 |
22.21 |
21.07 |
21.11 |
2,722,005 |
-4.91% |
|
| 10/26/2009 |
22.30 |
22.92 |
22.09 |
22.20 |
1,295,427 |
-0.54% |
|
| 10/23/2009 |
22.86 |
22.96 |
22.20 |
22.32 |
2,032,485 |
-1.67% |
|
| 10/22/2009 |
22.24 |
22.80 |
21.93 |
22.70 |
4,167,156 |
+2.21% |
|
| 10/21/2009 |
22.18 |
23.07 |
22.07 |
22.21 |
4,092,071 |
+0.05% |
|
| 10/20/2009 |
22.44 |
22.44 |
21.88 |
22.20 |
3,462,530 |
+1.00% |
|
| 10/19/2009 |
21.85 |
22.15 |
21.70 |
21.98 |
2,359,040 |
+0.50% |
|
| 10/16/2009 |
21.39 |
21.96 |
21.31 |
21.87 |
2,880,243 |
+1.06% |
|
| 10/15/2009 |
21.39 |
21.64 |
21.18 |
21.64 |
1,848,082 |
+0.60% |
|
| 10/14/2009 |
20.93 |
21.52 |
20.93 |
21.51 |
2,642,884 |
+3.86% |
|
| 10/13/2009 |
20.45 |
20.74 |
20.29 |
20.71 |
1,784,588 |
+0.98% |
|
| 10/12/2009 |
20.51 |
20.85 |
20.35 |
20.51 |
1,573,662 |
+0.24% |
|
| 10/09/2009 |
20.38 |
20.57 |
20.19 |
20.46 |
1,410,769 |
-0.05% |
|
| 10/08/2009 |
20.50 |
20.86 |
20.32 |
20.47 |
2,664,292 |
+0.44% |
|
| 10/07/2009 |
20.28 |
20.69 |
20.17 |
20.38 |
4,711,698 |
-0.05% |
|
| 10/06/2009 |
19.93 |
20.40 |
19.88 |
20.39 |
2,851,656 |
+2.93% |
|
| 10/05/2009 |
19.37 |
19.93 |
19.26 |
19.81 |
2,787,403 |
+2.43% |
|
| 10/02/2009 |
19.33 |
19.63 |
18.91 |
19.34 |
3,679,368 |
-1.18% |
|
| 10/01/2009 |
20.75 |
20.79 |
19.47 |
19.57 |
5,573,034 |
-6.36% |
|
| 09/30/2009 |
20.91 |
21.08 |
20.20 |
20.90 |
2,831,393 |
+0.38% |
|
| 09/29/2009 |
21.05 |
21.14 |
20.70 |
20.82 |
3,367,556 |
-1.09% |
|
| 09/28/2009 |
20.32 |
21.20 |
20.23 |
21.05 |
3,008,818 |
+3.59% |
|
| 09/25/2009 |
20.04 |
20.49 |
19.84 |
20.32 |
2,801,425 |
+0.15% |
|
| 09/24/2009 |
20.54 |
20.54 |
19.74 |
20.29 |
3,958,524 |
-1.27% |
|
| 09/23/2009 |
21.65 |
21.65 |
20.52 |
20.55 |
3,334,461 |
-3.07% |
|
| 09/22/2009 |
20.50 |
21.46 |
20.10 |
21.20 |
14,966,386 |
+9.67% |
|
| 09/21/2009 |
18.91 |
19.41 |
18.68 |
19.33 |
3,925,305 |
+1.42% |
|
| 09/18/2009 |
18.96 |
19.16 |
18.66 |
19.06 |
2,974,880 |
+1.44% |
|
| 09/17/2009 |
19.42 |
19.49 |
18.72 |
18.79 |
2,853,102 |
-3.79% |
|
| 09/16/2009 |
19.43 |
20.01 |
19.27 |
19.53 |
3,438,357 |
+0.57% |
|
| 09/15/2009 |
18.10 |
19.43 |
18.01 |
19.42 |
5,593,903 |
+7.95% |
|
| 09/14/2009 |
17.79 |
17.99 |
17.56 |
17.99 |
1,382,031 |
+0.17% |
|
| 09/11/2009 |
18.06 |
18.19 |
17.87 |
17.96 |
2,052,062 |
-0.61% |
|
| 09/10/2009 |
17.92 |
18.15 |
17.71 |
18.07 |
1,642,231 |
+1.01% |
|
| 09/09/2009 |
17.67 |
18.11 |
17.54 |
17.89 |
1,575,470 |
+1.02% |
|
| 09/08/2009 |
17.49 |
17.71 |
17.39 |
17.71 |
1,811,739 |
+2.49% |
|
| 09/04/2009 |
17.21 |
17.50 |
17.08 |
17.28 |
1,088,305 |
-0.12% |
|
| 09/03/2009 |
17.03 |
17.30 |
16.84 |
17.30 |
1,643,803 |
+1.88% |
|
| 09/02/2009 |
16.78 |
17.19 |
16.64 |
16.98 |
2,836,040 |
+0.77% |
|
| 09/01/2009 |
17.16 |
17.66 |
16.80 |
16.85 |
2,755,787 |
-2.66% |
|
| 08/31/2009 |
17.34 |
17.43 |
17.15 |
17.31 |
2,363,154 |
-1.42% |
|
| 08/28/2009 |
17.29 |
17.59 |
17.18 |
17.56 |
2,589,620 |
+2.57% |
|
| 08/27/2009 |
16.94 |
17.28 |
16.71 |
17.12 |
1,675,019 |
+0.65% |
|
| 08/26/2009 |
17.14 |
17.60 |
17.01 |
17.01 |
1,933,933 |
-1.16% |
|
| 08/25/2009 |
16.62 |
17.38 |
16.57 |
17.21 |
1,853,339 |
+3.99% |
|
| 08/24/2009 |
17.23 |
17.33 |
16.50 |
16.55 |
1,637,815 |
-3.44% |
|
| 08/21/2009 |
16.85 |
17.31 |
16.73 |
17.14 |
1,671,348 |
+2.76% |
|
| 08/20/2009 |
16.48 |
16.75 |
16.36 |
16.68 |
1,536,021 |
+0.79% |
|
| 08/19/2009 |
16.16 |
16.72 |
16.04 |
16.55 |
1,046,269 |
+0.98% |
|
| 08/18/2009 |
16.12 |
16.47 |
15.92 |
16.39 |
1,747,200 |
+2.25% |
|
| 08/17/2009 |
16.36 |
16.50 |
15.96 |
16.03 |
2,608,174 |
-3.84% |
|
| 08/14/2009 |
17.23 |
17.31 |
16.46 |
16.67 |
3,205,949 |
-3.70% |
|
| 08/13/2009 |
16.90 |
17.40 |
16.73 |
17.31 |
2,302,384 |
+1.88% |
|
| 08/12/2009 |
16.91 |
17.32 |
16.91 |
16.99 |
1,992,855 |
0.00% |
|
| 08/11/2009 |
17.24 |
17.44 |
16.93 |
16.99 |
3,422,465 |
-2.02% |
|
| 08/10/2009 |
17.33 |
17.35 |
16.94 |
17.34 |
3,163,925 |
-0.34% |
|
| 08/07/2009 |
16.53 |
17.53 |
16.41 |
17.40 |
3,510,894 |
+6.75% |
|
| 08/06/2009 |
16.30 |
16.66 |
16.19 |
16.30 |
2,249,670 |
0.00% |
|
| 08/05/2009 |
16.62 |
16.65 |
16.09 |
16.30 |
1,988,777 |
-1.57% |
|
| 08/04/2009 |
16.50 |
16.75 |
16.44 |
16.56 |
2,257,360 |
-0.54% |
|
| 08/03/2009 |
16.29 |
16.69 |
16.07 |
16.65 |
1,923,286 |
+3.22% |
|
| 07/31/2009 |
15.93 |
16.37 |
15.75 |
16.13 |
2,834,592 |
+0.62% |
|
| 07/30/2009 |
15.93 |
16.62 |
15.91 |
16.03 |
2,758,843 |
+1.91% |
|
| 07/29/2009 |
15.90 |
16.02 |
15.55 |
15.73 |
2,263,880 |
-1.63% |
|
| 07/28/2009 |
15.86 |
16.05 |
15.50 |
15.99 |
2,293,498 |
+0.44% |
|
| 07/27/2009 |
16.31 |
16.33 |
15.79 |
15.92 |
2,963,539 |
-2.81% |
|
| 07/24/2009 |
16.32 |
16.40 |
15.98 |
16.38 |
2,469,561 |
-0.79% |
|
| 07/23/2009 |
15.76 |
16.72 |
15.54 |
16.51 |
4,580,614 |
+4.63% |
|
| 07/22/2009 |
15.26 |
16.00 |
15.19 |
15.78 |
2,739,380 |
+2.80% |
|
| 07/21/2009 |
15.30 |
15.35 |
14.98 |
15.35 |
3,150,559 |
+0.85% |
|
| 07/20/2009 |
15.20 |
15.42 |
14.91 |
15.22 |
3,063,851 |
+1.06% |
|
| 07/17/2009 |
15.33 |
15.49 |
14.98 |
15.06 |
2,773,805 |
-2.02% |
|
| 07/16/2009 |
15.23 |
15.50 |
14.81 |
15.37 |
4,061,169 |
+0.65% |
|
| 07/15/2009 |
14.58 |
15.33 |
14.54 |
15.27 |
7,925,575 |
+5.60% |
|
| 07/14/2009 |
14.25 |
14.47 |
14.11 |
14.46 |
8,220,905 |
+3.29% |
|
| 07/13/2009 |
13.59 |
14.10 |
13.21 |
14.00 |
4,194,352 |
+3.32% |
|
| 07/10/2009 |
13.48 |
13.75 |
13.40 |
13.55 |
2,647,988 |
-0.07% |
|
| 07/09/2009 |
13.62 |
13.85 |
13.46 |
13.56 |
2,397,136 |
+0.44% |
|
| 07/08/2009 |
13.48 |
13.74 |
13.06 |
13.50 |
2,837,542 |
+0.75% |
|
| 07/07/2009 |
13.99 |
14.00 |
13.35 |
13.40 |
2,568,873 |
-3.67% |
|
| 07/06/2009 |
13.76 |
14.08 |
13.54 |
13.91 |
2,176,044 |
+0.07% |
|
| 07/02/2009 |
14.24 |
14.30 |
13.58 |
13.90 |
3,509,470 |
-5.51% |
|
|
|
|
|
|
|
|
|
|
