| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
24.34 |
24.72 |
24.13 |
24.62 |
269,011 |
+0.78% |
 |
| 11/19/2009 |
24.99 |
25.04 |
24.08 |
24.43 |
397,030 |
-2.51% |
 |
| 11/18/2009 |
24.91 |
25.23 |
24.90 |
25.06 |
311,934 |
+0.60% |
 |
| 11/17/2009 |
24.41 |
25.34 |
24.37 |
24.91 |
516,384 |
+0.81% |
 |
| 11/16/2009 |
25.41 |
25.52 |
24.69 |
24.71 |
2,710,081 |
-1.16% |
 |
| 11/13/2009 |
24.97 |
25.12 |
24.73 |
25.00 |
455,854 |
+0.77% |
 |
| 11/12/2009 |
24.50 |
25.00 |
24.35 |
24.81 |
290,399 |
+1.10% |
 |
| 11/11/2009 |
24.62 |
25.15 |
24.36 |
24.54 |
547,258 |
+0.41% |
 |
| 11/10/2009 |
26.15 |
26.25 |
24.25 |
24.44 |
1,443,290 |
-2.16% |
 |
| 11/09/2009 |
25.23 |
25.80 |
24.81 |
24.98 |
317,949 |
+0.12% |
 |
| 11/06/2009 |
23.76 |
25.07 |
23.76 |
24.95 |
362,504 |
+3.92% |
 |
| 11/05/2009 |
22.97 |
24.65 |
22.58 |
24.01 |
536,046 |
+4.89% |
 |
| 11/04/2009 |
23.40 |
24.48 |
21.91 |
22.89 |
915,624 |
+0.39% |
 |
| 11/03/2009 |
21.36 |
22.90 |
21.24 |
22.80 |
624,529 |
+5.07% |
 |
| 11/02/2009 |
21.46 |
22.00 |
21.04 |
21.70 |
267,130 |
+2.12% |
 |
| 10/30/2009 |
20.74 |
21.47 |
20.61 |
21.25 |
346,243 |
+2.11% |
 |
| 10/29/2009 |
20.57 |
21.04 |
20.44 |
20.81 |
563,791 |
+1.81% |
 |
| 10/28/2009 |
21.66 |
21.96 |
20.42 |
20.44 |
310,264 |
-5.06% |
 |
| 10/27/2009 |
22.29 |
22.29 |
21.45 |
21.53 |
299,680 |
-2.93% |
 |
| 10/26/2009 |
22.64 |
23.49 |
22.15 |
22.18 |
304,997 |
-2.03% |
 |
| 10/23/2009 |
23.27 |
23.50 |
22.50 |
22.64 |
119,345 |
-1.69% |
 |
| 10/22/2009 |
23.17 |
23.22 |
22.50 |
23.03 |
286,002 |
-0.99% |
 |
| 10/21/2009 |
23.50 |
24.71 |
22.90 |
23.26 |
501,256 |
-1.44% |
 |
| 10/20/2009 |
23.50 |
23.80 |
23.20 |
23.60 |
293,979 |
+0.94% |
 |
| 10/19/2009 |
22.51 |
23.48 |
22.28 |
23.38 |
262,472 |
+3.91% |
 |
| 10/16/2009 |
21.76 |
22.65 |
21.76 |
22.50 |
178,737 |
+2.23% |
 |
| 10/15/2009 |
22.05 |
22.36 |
21.84 |
22.01 |
252,927 |
-0.95% |
 |
| 10/14/2009 |
22.75 |
23.00 |
22.05 |
22.22 |
325,538 |
-1.59% |
 |
| 10/13/2009 |
22.53 |
22.76 |
22.26 |
22.58 |
170,461 |
+0.36% |
 |
| 10/12/2009 |
23.13 |
23.17 |
21.71 |
22.50 |
395,098 |
-2.43% |
 |
| 10/09/2009 |
23.34 |
23.60 |
22.75 |
23.06 |
177,747 |
-1.75% |
 |
| 10/08/2009 |
24.18 |
24.34 |
23.37 |
23.47 |
391,226 |
-1.68% |
 |
| 10/07/2009 |
23.20 |
24.04 |
23.04 |
23.87 |
512,575 |
+3.74% |
 |
| 10/06/2009 |
21.95 |
23.04 |
21.90 |
23.01 |
291,289 |
+6.23% |
 |
| 10/05/2009 |
21.28 |
21.74 |
21.00 |
21.66 |
161,127 |
+2.61% |
 |
| 10/02/2009 |
21.37 |
21.52 |
20.92 |
21.11 |
248,553 |
-1.81% |
 |
| 10/01/2009 |
21.65 |
21.89 |
21.24 |
21.50 |
429,166 |
-0.88% |
 |
| 09/30/2009 |
21.37 |
21.85 |
20.92 |
21.69 |
258,005 |
+1.83% |
 |
| 09/29/2009 |
21.06 |
21.71 |
21.03 |
21.30 |
180,342 |
+1.43% |
 |
| 09/28/2009 |
20.71 |
21.25 |
20.45 |
21.00 |
277,730 |
+2.69% |
 |
| 09/25/2009 |
21.09 |
21.09 |
20.00 |
20.45 |
397,519 |
-0.29% |
 |
| 09/24/2009 |
21.46 |
21.59 |
20.47 |
20.51 |
296,617 |
-3.71% |
 |
| 09/23/2009 |
21.73 |
22.04 |
21.20 |
21.30 |
189,174 |
-1.16% |
 |
| 09/22/2009 |
21.10 |
21.68 |
20.47 |
21.55 |
371,232 |
+1.79% |
 |
| 09/21/2009 |
21.77 |
21.77 |
20.89 |
21.17 |
269,378 |
-2.80% |
 |
| 09/18/2009 |
22.30 |
22.30 |
21.70 |
21.78 |
200,725 |
-2.24% |
 |
| 09/17/2009 |
22.53 |
22.60 |
22.15 |
22.28 |
126,792 |
-0.98% |
 |
| 09/16/2009 |
22.10 |
22.60 |
21.73 |
22.50 |
170,499 |
+2.13% |
 |
| 09/15/2009 |
22.31 |
22.69 |
22.01 |
22.03 |
249,370 |
-1.74% |
 |
| 09/14/2009 |
22.07 |
22.62 |
21.58 |
22.42 |
231,237 |
+0.54% |
 |
| 09/11/2009 |
21.81 |
22.50 |
21.79 |
22.30 |
326,782 |
+1.04% |
 |
| 09/10/2009 |
21.59 |
22.25 |
21.40 |
22.07 |
222,147 |
+2.65% |
 |
| 09/09/2009 |
20.69 |
21.70 |
20.50 |
21.50 |
235,913 |
+4.27% |
 |
| 09/08/2009 |
20.55 |
20.77 |
20.36 |
20.62 |
424,724 |
+0.54% |
 |
| 09/04/2009 |
20.36 |
20.77 |
20.13 |
20.51 |
195,282 |
+0.89% |
 |
| 09/03/2009 |
20.77 |
20.94 |
20.12 |
20.33 |
463,063 |
-1.31% |
 |
| 09/02/2009 |
20.75 |
20.99 |
20.11 |
20.60 |
448,343 |
+0.05% |
 |
| 09/01/2009 |
21.95 |
22.35 |
20.35 |
20.59 |
956,844 |
-6.41% |
 |
| 08/31/2009 |
22.18 |
22.18 |
21.75 |
22.00 |
603,467 |
-0.68% |
 |
| 08/28/2009 |
22.51 |
22.74 |
22.04 |
22.15 |
590,514 |
-1.03% |
 |
| 08/27/2009 |
21.99 |
22.42 |
21.80 |
22.38 |
243,671 |
+1.40% |
 |
| 08/26/2009 |
22.16 |
22.40 |
21.70 |
22.07 |
298,246 |
+0.73% |
 |
| 08/25/2009 |
22.39 |
22.73 |
21.73 |
21.91 |
683,196 |
-0.63% |
 |
| 08/24/2009 |
21.72 |
22.70 |
21.50 |
22.05 |
618,907 |
+3.67% |
 |
| 08/21/2009 |
20.80 |
21.67 |
20.47 |
21.27 |
931,778 |
+3.40% |
 |
| 08/20/2009 |
20.92 |
21.18 |
20.13 |
20.57 |
344,029 |
-0.92% |
 |
| 08/19/2009 |
20.12 |
21.37 |
20.08 |
20.76 |
539,090 |
+2.22% |
 |
| 08/18/2009 |
19.92 |
20.49 |
19.86 |
20.31 |
726,547 |
+1.96% |
 |
| 08/17/2009 |
19.86 |
20.12 |
19.23 |
19.92 |
478,703 |
-1.39% |
 |
| 08/14/2009 |
20.77 |
20.80 |
20.00 |
20.20 |
186,674 |
-2.74% |
 |
| 08/13/2009 |
21.05 |
21.08 |
20.40 |
20.77 |
287,521 |
+0.44% |
 |
| 08/12/2009 |
20.38 |
20.95 |
20.34 |
20.68 |
322,445 |
+1.47% |
 |
| 08/11/2009 |
20.47 |
20.59 |
20.25 |
20.38 |
243,399 |
-0.44% |
 |
| 08/10/2009 |
20.43 |
20.50 |
20.00 |
20.47 |
548,460 |
-0.92% |
 |
| 08/07/2009 |
20.08 |
20.80 |
19.70 |
20.66 |
366,733 |
+4.77% |
 |
| 08/06/2009 |
20.00 |
20.43 |
19.63 |
19.72 |
449,299 |
-1.89% |
 |
| 08/05/2009 |
19.00 |
21.14 |
18.63 |
20.10 |
1,408,662 |
+17.00% |
 |
| 08/04/2009 |
16.89 |
17.41 |
16.68 |
17.18 |
162,992 |
+1.30% |
 |
| 08/03/2009 |
16.60 |
16.97 |
16.33 |
16.96 |
277,833 |
+3.29% |
 |
| 07/31/2009 |
16.47 |
16.89 |
16.32 |
16.42 |
94,458 |
-0.24% |
 |
| 07/30/2009 |
16.52 |
17.17 |
16.35 |
16.46 |
173,795 |
+0.12% |
 |
| 07/29/2009 |
16.62 |
16.81 |
16.12 |
16.44 |
132,819 |
-1.85% |
 |
| 07/28/2009 |
16.71 |
16.87 |
16.06 |
16.75 |
170,580 |
-0.89% |
 |
| 07/27/2009 |
17.00 |
17.47 |
16.29 |
16.90 |
243,751 |
-0.59% |
 |
| 07/24/2009 |
17.48 |
17.58 |
16.64 |
17.00 |
288,092 |
-3.79% |
 |
| 07/23/2009 |
16.76 |
17.67 |
16.70 |
17.67 |
299,914 |
+5.07% |
 |
| 07/22/2009 |
16.31 |
16.94 |
16.24 |
16.82 |
254,147 |
+3.11% |
 |
| 07/21/2009 |
16.64 |
16.80 |
16.00 |
16.31 |
194,889 |
-1.27% |
 |
| 07/20/2009 |
16.53 |
16.57 |
15.92 |
16.52 |
435,290 |
+0.18% |
 |
| 07/17/2009 |
16.20 |
16.63 |
15.75 |
16.49 |
538,470 |
-2.19% |
 |
| 07/16/2009 |
17.18 |
17.25 |
16.65 |
16.86 |
288,851 |
-2.15% |
 |
| 07/15/2009 |
17.15 |
17.50 |
16.93 |
17.23 |
493,417 |
+1.17% |
 |
| 07/14/2009 |
16.92 |
17.16 |
16.74 |
17.03 |
424,193 |
+0.83% |
 |
| 07/13/2009 |
16.21 |
17.00 |
15.92 |
16.89 |
594,172 |
+3.49% |
 |
| 07/10/2009 |
15.73 |
16.46 |
15.51 |
16.32 |
377,017 |
+3.42% |
 |
| 07/09/2009 |
15.53 |
16.06 |
15.49 |
15.78 |
201,899 |
+1.94% |
 |
| 07/08/2009 |
15.12 |
15.53 |
14.86 |
15.48 |
355,973 |
+1.84% |
 |
| 07/07/2009 |
15.40 |
15.58 |
15.08 |
15.20 |
246,416 |
-1.30% |
 |
| 07/06/2009 |
15.56 |
15.56 |
15.17 |
15.40 |
488,272 |
0.00% |
 |
| 07/02/2009 |
15.18 |
15.96 |
14.85 |
15.40 |
252,460 |
-3.08% |
 |
|
|
|
|
|
|
|
|
|