| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
20.09 |
20.34 |
19.84 |
20.02 |
5,137,983 |
 -2.39% |
 |
| 11/19/2009 |
20.50 |
20.62 |
20.00 |
20.51 |
4,109,584 |
-0.68% |
|
| 11/18/2009 |
20.31 |
21.44 |
20.31 |
20.65 |
6,418,330 |
-0.86% |
|
| 11/17/2009 |
21.17 |
21.40 |
20.70 |
20.83 |
4,224,478 |
-1.84% |
|
| 11/16/2009 |
21.03 |
21.50 |
21.01 |
21.22 |
3,332,076 |
 +2.22% |
|
| 11/13/2009 |
21.07 |
21.29 |
20.63 |
20.76 |
6,541,157 |
-1.10% |
|
| 11/12/2009 |
21.27 |
21.52 |
20.84 |
20.99 |
7,596,698 |
-1.96% |
|
| 11/11/2009 |
20.15 |
21.80 |
20.00 |
21.41 |
24,538,951 |
+16.42% |
|
| 11/10/2009 |
18.23 |
18.46 |
17.80 |
18.39 |
5,297,281 |
+0.88% |
|
| 11/09/2009 |
18.36 |
18.37 |
17.96 |
18.23 |
3,090,929 |
+0.50% |
|
| 11/06/2009 |
17.85 |
18.37 |
17.63 |
18.14 |
2,764,823 |
+0.83% |
|
| 11/05/2009 |
18.11 |
18.51 |
17.81 |
17.99 |
3,832,770 |
+0.45% |
|
| 11/04/2009 |
17.85 |
18.72 |
17.85 |
17.91 |
5,276,864 |
+0.84% |
|
| 11/03/2009 |
17.16 |
17.89 |
17.11 |
17.76 |
3,252,885 |
+1.78% |
|
| 11/02/2009 |
17.46 |
17.75 |
16.82 |
17.45 |
6,555,515 |
+0.75% |
|
| 10/30/2009 |
17.92 |
17.92 |
17.16 |
17.32 |
6,501,462 |
+0.58% |
|
| 10/29/2009 |
17.33 |
17.63 |
17.11 |
17.22 |
4,920,510 |
+1.59% |
|
| 10/28/2009 |
17.99 |
17.99 |
16.88 |
16.95 |
5,699,297 |
-5.52% |
|
| 10/27/2009 |
18.42 |
18.61 |
17.86 |
17.94 |
5,960,709 |
-2.29% |
|
| 10/26/2009 |
19.20 |
19.56 |
18.29 |
18.36 |
4,425,883 |
-4.23% |
|
| 10/23/2009 |
19.82 |
20.10 |
19.00 |
19.17 |
4,329,079 |
-1.64% |
|
| 10/22/2009 |
18.64 |
19.80 |
18.45 |
19.49 |
4,820,052 |
+4.39% |
|
| 10/21/2009 |
19.09 |
19.66 |
18.62 |
18.67 |
2,750,400 |
-2.10% |
|
| 10/20/2009 |
19.20 |
19.33 |
18.83 |
19.07 |
2,275,555 |
-0.99% |
|
| 10/19/2009 |
19.60 |
19.74 |
19.18 |
19.26 |
1,493,574 |
-1.73% |
|
| 10/16/2009 |
19.58 |
19.74 |
19.29 |
19.60 |
1,949,943 |
-1.51% |
|
| 10/15/2009 |
19.84 |
20.06 |
19.73 |
19.90 |
1,685,483 |
-0.70% |
|
| 10/14/2009 |
20.00 |
20.15 |
19.58 |
20.04 |
2,467,866 |
+1.62% |
|
| 10/13/2009 |
19.12 |
20.02 |
19.08 |
19.72 |
3,675,970 |
+3.14% |
|
| 10/12/2009 |
19.48 |
19.48 |
19.00 |
19.12 |
1,737,253 |
-1.75% |
|
| 10/09/2009 |
19.27 |
19.55 |
18.93 |
19.46 |
2,959,069 |
+0.83% |
|
| 10/08/2009 |
18.82 |
19.55 |
18.57 |
19.30 |
4,690,403 |
+4.27% |
|
| 10/07/2009 |
19.18 |
19.20 |
18.37 |
18.51 |
3,849,141 |
-3.44% |
|
| 10/06/2009 |
19.08 |
19.52 |
18.89 |
19.17 |
3,623,853 |
+1.05% |
|
| 10/05/2009 |
18.81 |
19.18 |
18.65 |
18.97 |
3,174,053 |
+1.55% |
|
| 10/02/2009 |
18.62 |
18.79 |
18.12 |
18.68 |
5,301,381 |
-0.90% |
|
| 10/01/2009 |
19.45 |
19.46 |
18.79 |
18.85 |
5,454,139 |
-3.53% |
|
| 09/30/2009 |
20.05 |
20.05 |
19.39 |
19.54 |
4,605,265 |
-2.10% |
|
| 09/29/2009 |
20.26 |
20.44 |
19.84 |
19.96 |
2,651,998 |
0.00% |
|
| 09/28/2009 |
20.11 |
20.34 |
19.88 |
19.96 |
2,302,012 |
0.00% |
|
| 09/25/2009 |
20.00 |
20.31 |
19.67 |
19.96 |
3,752,770 |
-1.24% |
|
| 09/24/2009 |
21.02 |
21.23 |
19.99 |
20.21 |
4,743,802 |
-2.27% |
|
| 09/23/2009 |
21.40 |
21.40 |
20.64 |
20.68 |
3,502,571 |
-3.41% |
|
| 09/22/2009 |
21.99 |
22.06 |
21.34 |
21.41 |
3,118,262 |
-1.70% |
|
| 09/21/2009 |
21.86 |
21.98 |
21.25 |
21.78 |
3,079,537 |
-1.89% |
|
| 09/18/2009 |
22.28 |
22.45 |
21.80 |
22.20 |
7,584,769 |
+3.11% |
|
| 09/17/2009 |
22.29 |
22.50 |
21.41 |
21.53 |
4,553,627 |
-2.89% |
|
| 09/16/2009 |
21.75 |
22.54 |
21.65 |
22.17 |
6,185,610 |
+2.45% |
|
| 09/15/2009 |
21.19 |
21.74 |
21.04 |
21.64 |
3,159,437 |
+1.79% |
|
| 09/14/2009 |
21.46 |
21.46 |
20.88 |
21.26 |
3,243,185 |
-1.98% |
|
| 09/11/2009 |
22.08 |
22.08 |
21.35 |
21.69 |
2,302,152 |
-0.37% |
|
| 09/10/2009 |
21.62 |
21.82 |
21.45 |
21.77 |
2,542,340 |
0.00% |
|
| 09/09/2009 |
22.04 |
22.06 |
21.55 |
21.77 |
2,838,367 |
-0.91% |
|
| 09/08/2009 |
22.07 |
22.30 |
21.71 |
21.97 |
2,478,481 |
+0.14% |
|
| 09/04/2009 |
21.77 |
21.97 |
21.42 |
21.94 |
2,043,203 |
+0.50% |
|
| 09/03/2009 |
21.49 |
21.85 |
21.06 |
21.83 |
2,481,578 |
+2.49% |
|
| 09/02/2009 |
21.88 |
21.88 |
21.22 |
21.30 |
3,428,932 |
-3.14% |
|
| 09/01/2009 |
22.63 |
23.26 |
21.92 |
21.99 |
3,565,492 |
-3.30% |
|
| 08/31/2009 |
22.81 |
22.86 |
22.45 |
22.74 |
3,610,554 |
-1.56% |
|
| 08/28/2009 |
23.16 |
23.50 |
22.83 |
23.10 |
4,099,965 |
+1.01% |
|
| 08/27/2009 |
22.47 |
23.33 |
22.30 |
22.87 |
6,305,947 |
-1.17% |
|
| 08/26/2009 |
22.44 |
23.25 |
22.15 |
23.14 |
4,665,644 |
+3.72% |
|
| 08/25/2009 |
21.98 |
22.87 |
21.88 |
22.31 |
3,688,293 |
+2.48% |
|
| 08/24/2009 |
22.35 |
22.75 |
21.64 |
21.77 |
5,255,288 |
-4.10% |
|
| 08/21/2009 |
22.20 |
22.96 |
22.15 |
22.70 |
2,616,965 |
+3.65% |
|
| 08/20/2009 |
21.69 |
21.93 |
21.31 |
21.90 |
2,069,000 |
+1.11% |
|
| 08/19/2009 |
21.10 |
21.74 |
20.96 |
21.66 |
3,149,656 |
-1.37% |
|
| 08/18/2009 |
21.29 |
22.00 |
21.13 |
21.96 |
3,380,322 |
+3.29% |
|
| 08/17/2009 |
21.81 |
21.97 |
21.09 |
21.26 |
5,172,564 |
-5.89% |
|
| 08/14/2009 |
23.01 |
23.01 |
22.13 |
22.59 |
3,061,953 |
-2.42% |
|
| 08/13/2009 |
23.43 |
23.53 |
22.88 |
23.15 |
4,293,005 |
-1.15% |
|
| 08/12/2009 |
22.21 |
23.62 |
22.15 |
23.42 |
14,325,291 |
+14.36% |
|
| 08/11/2009 |
20.65 |
20.87 |
20.37 |
20.48 |
3,423,360 |
-1.49% |
|
| 08/10/2009 |
21.67 |
21.75 |
20.71 |
20.79 |
3,137,457 |
-4.59% |
|
| 08/07/2009 |
20.89 |
21.94 |
20.85 |
21.79 |
3,619,696 |
+6.09% |
|
| 08/06/2009 |
20.80 |
20.99 |
20.42 |
20.54 |
2,015,298 |
-1.20% |
|
| 08/05/2009 |
20.61 |
20.92 |
20.12 |
20.79 |
2,259,529 |
+1.22% |
|
| 08/04/2009 |
19.85 |
20.96 |
19.29 |
20.54 |
2,833,827 |
+2.96% |
|
| 08/03/2009 |
19.79 |
20.20 |
19.47 |
19.95 |
2,649,171 |
+1.99% |
|
| 07/31/2009 |
19.29 |
19.74 |
19.20 |
19.56 |
1,973,477 |
+1.66% |
|
| 07/30/2009 |
19.65 |
19.75 |
19.10 |
19.24 |
2,924,290 |
-0.93% |
|
| 07/29/2009 |
19.20 |
19.61 |
19.06 |
19.42 |
2,181,853 |
-0.31% |
|
| 07/28/2009 |
19.11 |
19.70 |
18.94 |
19.48 |
2,876,898 |
+0.98% |
|
| 07/27/2009 |
19.05 |
19.56 |
18.53 |
19.29 |
4,076,917 |
+1.21% |
|
| 07/24/2009 |
18.86 |
19.12 |
18.21 |
19.06 |
3,415,257 |
+0.58% |
|
| 07/23/2009 |
17.92 |
19.18 |
17.83 |
18.95 |
5,223,900 |
+5.81% |
|
| 07/22/2009 |
17.05 |
17.91 |
16.87 |
17.91 |
3,878,346 |
+4.86% |
|
| 07/21/2009 |
17.34 |
17.50 |
16.86 |
17.08 |
2,037,655 |
-0.93% |
|
| 07/20/2009 |
17.40 |
17.58 |
17.06 |
17.24 |
2,606,742 |
-0.46% |
|
| 07/17/2009 |
17.58 |
17.65 |
17.20 |
17.32 |
2,360,281 |
+0.99% |
|
| 07/16/2009 |
16.91 |
17.25 |
16.72 |
17.15 |
1,562,732 |
+1.36% |
|
| 07/15/2009 |
16.44 |
16.97 |
16.33 |
16.92 |
3,044,271 |
+5.29% |
|
| 07/14/2009 |
15.64 |
16.12 |
15.39 |
16.07 |
2,402,002 |
+3.21% |
|
| 07/13/2009 |
15.69 |
15.74 |
15.19 |
15.57 |
2,246,657 |
-0.26% |
|
| 07/10/2009 |
15.70 |
15.76 |
15.28 |
15.61 |
1,945,102 |
-0.95% |
|
| 07/09/2009 |
15.69 |
15.99 |
15.53 |
15.76 |
2,476,652 |
+1.35% |
|
| 07/08/2009 |
16.01 |
16.06 |
15.31 |
15.55 |
3,667,717 |
-1.77% |
|
| 07/07/2009 |
16.17 |
16.35 |
15.78 |
15.83 |
2,810,977 |
-2.10% |
|
| 07/06/2009 |
16.62 |
16.69 |
16.05 |
16.17 |
2,631,467 |
-3.46% |
|
| 07/02/2009 |
16.87 |
17.21 |
16.71 |
16.75 |
1,987,906 |
-2.67% |
|
|
|
|
|
|
|
|
|
|
