| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
17.03 |
17.17 |
16.87 |
17.09 |
2,020,610 |
 +0.59% |
 |
| 11/19/2009 |
17.19 |
17.26 |
16.74 |
16.99 |
1,159,643 |
 -1.39% |
|
| 11/18/2009 |
17.21 |
17.32 |
17.07 |
17.23 |
1,438,268 |
-0.12% |
|
| 11/17/2009 |
17.11 |
17.42 |
17.07 |
17.25 |
1,610,804 |
+0.70% |
|
| 11/16/2009 |
16.91 |
17.26 |
16.90 |
17.13 |
2,226,862 |
+1.24% |
|
| 11/13/2009 |
16.57 |
16.95 |
16.52 |
16.92 |
2,161,880 |
+2.48% |
 |
| 11/12/2009 |
16.61 |
16.79 |
16.40 |
16.51 |
2,423,711 |
-0.96% |
|
| 11/11/2009 |
16.47 |
16.69 |
16.38 |
16.67 |
1,861,684 |
+1.52% |
|
| 11/10/2009 |
16.35 |
16.54 |
16.34 |
16.42 |
1,113,471 |
+0.24% |
|
| 11/09/2009 |
16.18 |
16.41 |
16.17 |
16.38 |
1,360,766 |
+1.93% |
|
| 11/06/2009 |
16.02 |
16.32 |
15.92 |
16.07 |
2,054,860 |
-0.06% |
|
| 11/05/2009 |
15.68 |
16.09 |
15.68 |
16.08 |
1,491,303 |
+2.81% |
|
| 11/04/2009 |
15.72 |
15.95 |
15.58 |
15.64 |
2,008,990 |
-0.06% |
|
| 11/03/2009 |
15.53 |
15.75 |
15.40 |
15.65 |
2,166,358 |
+0.06% |
|
| 11/02/2009 |
15.83 |
16.08 |
15.49 |
15.64 |
2,490,765 |
-1.14% |
|
| 10/30/2009 |
16.14 |
16.20 |
15.77 |
15.82 |
2,399,307 |
-2.35% |
|
| 10/29/2009 |
15.93 |
16.21 |
15.79 |
16.20 |
1,391,112 |
+2.92% |
|
| 10/28/2009 |
16.32 |
16.39 |
15.73 |
15.74 |
2,393,419 |
-3.44% |
|
| 10/27/2009 |
16.30 |
16.47 |
16.15 |
16.30 |
1,798,830 |
+0.62% |
|
| 10/26/2009 |
16.22 |
16.67 |
16.04 |
16.20 |
1,509,746 |
-0.31% |
|
| 10/23/2009 |
16.52 |
16.64 |
16.22 |
16.25 |
1,721,774 |
-1.69% |
|
| 10/22/2009 |
16.43 |
16.55 |
16.15 |
16.53 |
2,335,741 |
+0.61% |
|
| 10/21/2009 |
16.69 |
17.00 |
16.42 |
16.43 |
2,096,809 |
-1.85% |
|
| 10/20/2009 |
16.85 |
16.96 |
16.64 |
16.74 |
2,124,219 |
-0.06% |
|
| 10/19/2009 |
16.46 |
16.91 |
16.46 |
16.75 |
1,704,392 |
+1.82% |
|
| 10/16/2009 |
16.86 |
16.91 |
16.45 |
16.45 |
2,802,014 |
-2.78% |
|
| 10/15/2009 |
16.60 |
16.96 |
16.55 |
16.92 |
1,912,567 |
+1.44% |
|
| 10/14/2009 |
16.89 |
16.94 |
16.57 |
16.68 |
1,841,115 |
-0.18% |
|
| 10/13/2009 |
16.59 |
16.81 |
16.50 |
16.71 |
2,491,390 |
+0.78% |
|
| 10/12/2009 |
16.37 |
16.81 |
16.20 |
16.58 |
2,002,315 |
+0.97% |
|
| 10/09/2009 |
16.20 |
16.44 |
16.04 |
16.42 |
2,326,275 |
+1.36% |
|
| 10/08/2009 |
16.16 |
16.26 |
15.94 |
16.20 |
2,736,550 |
+0.87% |
|
| 10/07/2009 |
16.21 |
16.26 |
15.82 |
16.06 |
3,618,268 |
-0.86% |
|
| 10/06/2009 |
15.87 |
16.49 |
15.77 |
16.20 |
3,015,230 |
+2.08% |
|
| 10/05/2009 |
15.80 |
15.90 |
15.53 |
15.87 |
2,646,925 |
+0.63% |
|
| 10/02/2009 |
15.82 |
15.89 |
15.52 |
15.77 |
3,359,695 |
-1.25% |
|
| 10/01/2009 |
15.70 |
16.19 |
15.20 |
15.97 |
11,924,646 |
+5.41% |
|
| 09/30/2009 |
15.38 |
15.47 |
14.77 |
15.15 |
5,716,893 |
-1.30% |
|
| 09/29/2009 |
15.53 |
15.70 |
15.31 |
15.35 |
3,070,453 |
-0.90% |
|
| 09/28/2009 |
15.39 |
15.68 |
15.25 |
15.49 |
2,099,377 |
+1.24% |
|
| 09/25/2009 |
15.47 |
15.54 |
15.28 |
15.30 |
2,513,299 |
-1.10% |
|
| 09/24/2009 |
15.74 |
15.90 |
15.35 |
15.47 |
1,740,730 |
-1.53% |
|
| 09/23/2009 |
15.76 |
15.96 |
15.67 |
15.71 |
1,753,322 |
-0.13% |
|
| 09/22/2009 |
15.52 |
15.84 |
15.34 |
15.73 |
2,366,849 |
+2.08% |
|
| 09/21/2009 |
15.40 |
15.51 |
15.28 |
15.41 |
1,188,126 |
-0.90% |
|
| 09/18/2009 |
15.73 |
15.78 |
15.41 |
15.55 |
1,460,337 |
-0.26% |
|
| 09/17/2009 |
15.78 |
15.91 |
15.53 |
15.59 |
1,491,774 |
-1.14% |
|
| 09/16/2009 |
15.30 |
15.84 |
15.15 |
15.77 |
2,634,246 |
+3.61% |
|
| 09/15/2009 |
15.20 |
15.38 |
15.11 |
15.22 |
2,954,572 |
+0.40% |
|
| 09/14/2009 |
14.93 |
15.21 |
14.70 |
15.16 |
1,746,693 |
+1.54% |
|
| 09/11/2009 |
15.05 |
15.12 |
14.86 |
14.93 |
1,232,144 |
-0.53% |
|
| 09/10/2009 |
14.96 |
15.12 |
14.72 |
15.01 |
3,810,797 |
-0.60% |
|
| 09/09/2009 |
15.39 |
15.51 |
15.04 |
15.10 |
3,308,648 |
-1.56% |
|
| 09/08/2009 |
15.33 |
15.53 |
15.19 |
15.34 |
2,667,641 |
+0.59% |
|
| 09/04/2009 |
15.00 |
15.26 |
14.88 |
15.25 |
2,384,897 |
+1.67% |
|
| 09/03/2009 |
14.68 |
15.04 |
14.53 |
15.00 |
2,871,402 |
+2.18% |
|
| 09/02/2009 |
14.46 |
14.78 |
14.36 |
14.68 |
1,828,892 |
+1.45% |
|
| 09/01/2009 |
14.71 |
15.10 |
14.39 |
14.47 |
2,033,459 |
-2.16% |
|
| 08/31/2009 |
15.00 |
15.08 |
14.78 |
14.79 |
1,305,209 |
-2.12% |
|
| 08/28/2009 |
14.87 |
15.14 |
14.81 |
15.11 |
2,021,837 |
+2.03% |
|
| 08/27/2009 |
14.92 |
14.97 |
14.57 |
14.81 |
1,597,229 |
-1.46% |
|
| 08/26/2009 |
15.00 |
15.20 |
14.93 |
15.03 |
2,209,339 |
+0.20% |
|
| 08/25/2009 |
14.90 |
15.13 |
14.88 |
15.00 |
2,825,035 |
+0.33% |
|
| 08/24/2009 |
14.93 |
14.98 |
14.81 |
14.95 |
2,237,649 |
+0.88% |
|
| 08/21/2009 |
14.34 |
14.85 |
14.19 |
14.82 |
2,211,056 |
+4.22% |
|
| 08/20/2009 |
13.87 |
14.25 |
13.79 |
14.22 |
2,215,003 |
+2.45% |
|
| 08/19/2009 |
13.84 |
13.94 |
13.69 |
13.88 |
2,892,825 |
-0.50% |
|
| 08/18/2009 |
14.41 |
14.75 |
13.87 |
13.95 |
2,937,391 |
-3.13% |
|
| 08/17/2009 |
14.28 |
14.50 |
14.24 |
14.40 |
2,233,280 |
-1.10% |
|
| 08/14/2009 |
14.31 |
14.68 |
14.21 |
14.56 |
3,308,911 |
+1.53% |
|
| 08/13/2009 |
14.10 |
14.36 |
13.89 |
14.34 |
2,921,354 |
+1.41% |
|
| 08/12/2009 |
13.87 |
14.25 |
13.86 |
14.14 |
1,630,658 |
+1.51% |
|
| 08/11/2009 |
14.10 |
14.10 |
13.82 |
13.93 |
1,708,222 |
-1.69% |
|
| 08/10/2009 |
13.91 |
14.17 |
13.87 |
14.17 |
1,419,972 |
+0.85% |
|
| 08/07/2009 |
14.18 |
14.30 |
14.00 |
14.05 |
1,893,789 |
+0.07% |
|
| 08/06/2009 |
14.14 |
14.27 |
13.89 |
14.04 |
1,629,160 |
-0.21% |
|
| 08/05/2009 |
14.15 |
14.23 |
13.78 |
14.07 |
1,704,305 |
-0.28% |
|
| 08/04/2009 |
13.84 |
14.22 |
13.77 |
14.11 |
2,139,939 |
+2.10% |
|
| 08/03/2009 |
13.74 |
13.85 |
13.52 |
13.82 |
2,035,294 |
+1.17% |
|
| 07/31/2009 |
13.69 |
13.79 |
13.45 |
13.66 |
2,420,378 |
-0.22% |
|
| 07/30/2009 |
13.46 |
13.84 |
13.46 |
13.69 |
1,480,545 |
+1.94% |
|
| 07/29/2009 |
13.35 |
13.51 |
13.26 |
13.43 |
1,797,856 |
+0.22% |
|
| 07/28/2009 |
13.34 |
13.51 |
13.22 |
13.40 |
1,806,960 |
0.00% |
|
| 07/27/2009 |
13.34 |
13.44 |
13.11 |
13.40 |
1,266,476 |
+0.15% |
|
| 07/24/2009 |
13.35 |
13.56 |
13.22 |
13.38 |
1,345,697 |
-0.15% |
|
| 07/23/2009 |
12.88 |
13.48 |
12.88 |
13.40 |
2,342,588 |
+3.40% |
|
| 07/22/2009 |
12.77 |
13.02 |
12.68 |
12.96 |
2,162,848 |
+1.09% |
|
| 07/21/2009 |
12.89 |
12.92 |
12.60 |
12.82 |
2,217,955 |
-0.16% |
|
| 07/20/2009 |
12.62 |
12.86 |
12.58 |
12.84 |
2,955,989 |
+1.90% |
|
| 07/17/2009 |
12.90 |
13.02 |
12.50 |
12.60 |
2,721,318 |
-2.63% |
|
| 07/16/2009 |
13.04 |
13.10 |
12.71 |
12.94 |
1,914,491 |
-0.84% |
|
| 07/15/2009 |
12.80 |
13.09 |
12.70 |
13.05 |
2,997,835 |
+3.08% |
|
| 07/14/2009 |
12.61 |
12.69 |
12.50 |
12.66 |
2,573,916 |
+0.64% |
|
| 07/13/2009 |
12.51 |
12.66 |
12.25 |
12.58 |
2,288,483 |
+1.04% |
|
| 07/10/2009 |
12.58 |
12.71 |
12.35 |
12.45 |
2,395,956 |
-1.81% |
|
| 07/09/2009 |
12.93 |
12.97 |
12.42 |
12.68 |
3,192,687 |
-1.48% |
|
| 07/08/2009 |
13.11 |
13.20 |
12.70 |
12.87 |
2,540,717 |
-1.98% |
|
| 07/07/2009 |
13.69 |
13.78 |
13.08 |
13.13 |
2,931,401 |
-4.30% |
|
| 07/06/2009 |
13.24 |
13.82 |
13.11 |
13.72 |
3,534,325 |
+3.55% |
|
| 07/02/2009 |
13.56 |
13.56 |
12.86 |
13.25 |
4,220,033 |
-2.65% |
|
|
|
|
|
|
|
|
|
|
