| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
12.88 |
13.14 |
12.81 |
12.99 |
4,477,998 |
 +1.96% |
 |
| 11/19/2009 |
12.39 |
12.86 |
12.35 |
12.74 |
4,499,222 |
+4.43% |
|
| 11/18/2009 |
12.02 |
12.36 |
11.99 |
12.20 |
2,859,277 |
+1.08% |
|
| 11/17/2009 |
12.13 |
12.27 |
12.04 |
12.07 |
4,712,580 |
 -0.17% |
|
| 11/16/2009 |
12.45 |
12.45 |
11.93 |
12.09 |
5,887,156 |
-4.95% |
|
| 11/13/2009 |
12.85 |
13.07 |
12.52 |
12.72 |
5,282,308 |
-1.17% |
|
| 11/12/2009 |
12.48 |
12.98 |
12.35 |
12.87 |
6,155,025 |
+4.29% |
|
| 11/11/2009 |
12.18 |
12.49 |
12.06 |
12.34 |
4,327,274 |
-0.24% |
|
| 11/10/2009 |
12.42 |
12.60 |
12.22 |
12.37 |
4,588,656 |
0.00% |
|
| 11/09/2009 |
12.50 |
12.56 |
12.32 |
12.37 |
3,908,442 |
-3.66% |
|
| 11/06/2009 |
13.09 |
13.11 |
12.63 |
12.84 |
5,893,999 |
-2.80% |
|
| 11/05/2009 |
13.07 |
13.21 |
12.73 |
13.21 |
5,789,562 |
+0.15% |
|
| 11/04/2009 |
12.86 |
13.28 |
12.70 |
13.19 |
8,768,916 |
+0.38% |
|
| 11/03/2009 |
13.88 |
13.93 |
13.01 |
13.14 |
8,442,206 |
-2.59% |
|
| 11/02/2009 |
13.48 |
13.91 |
13.05 |
13.49 |
11,141,521 |
-0.81% |
|
| 10/30/2009 |
12.77 |
13.83 |
12.72 |
13.60 |
18,015,257 |
+7.09% |
|
| 10/29/2009 |
13.08 |
13.30 |
12.66 |
12.70 |
8,250,751 |
-4.37% |
|
| 10/28/2009 |
12.65 |
13.35 |
12.63 |
13.28 |
11,494,824 |
+5.99% |
|
| 10/27/2009 |
12.70 |
12.80 |
12.29 |
12.53 |
10,833,824 |
-1.65% |
|
| 10/26/2009 |
12.32 |
12.83 |
11.84 |
12.74 |
10,582,075 |
+3.07% |
|
| 10/23/2009 |
11.80 |
12.56 |
11.79 |
12.36 |
10,395,508 |
+4.04% |
|
| 10/22/2009 |
12.16 |
12.43 |
11.83 |
11.88 |
9,722,811 |
-1.08% |
|
| 10/21/2009 |
12.20 |
12.22 |
11.54 |
12.01 |
11,938,837 |
+0.17% |
|
| 10/20/2009 |
11.78 |
12.32 |
11.76 |
11.99 |
9,286,449 |
+1.18% |
|
| 10/19/2009 |
12.08 |
12.20 |
11.75 |
11.85 |
6,926,937 |
-2.15% |
|
| 10/16/2009 |
12.22 |
12.34 |
12.03 |
12.11 |
6,923,886 |
+0.33% |
|
| 10/15/2009 |
12.74 |
12.77 |
12.07 |
12.07 |
7,124,402 |
-4.05% |
|
| 10/14/2009 |
12.69 |
12.86 |
12.57 |
12.58 |
6,254,036 |
-3.68% |
|
| 10/13/2009 |
13.02 |
13.44 |
12.97 |
13.06 |
5,506,842 |
+0.23% |
|
| 10/12/2009 |
13.17 |
13.20 |
12.86 |
13.03 |
3,872,879 |
-2.69% |
|
| 10/09/2009 |
13.46 |
13.59 |
13.30 |
13.39 |
4,837,404 |
-0.22% |
|
| 10/08/2009 |
13.93 |
13.95 |
13.30 |
13.42 |
8,851,769 |
-4.76% |
|
| 10/07/2009 |
14.30 |
14.45 |
14.04 |
14.09 |
6,171,575 |
-1.12% |
|
| 10/06/2009 |
14.48 |
14.55 |
14.03 |
14.25 |
6,651,071 |
-4.30% |
|
| 10/05/2009 |
15.50 |
15.63 |
14.79 |
14.89 |
4,062,199 |
-3.12% |
|
| 10/02/2009 |
15.79 |
15.90 |
15.34 |
15.37 |
5,845,272 |
+0.20% |
|
| 10/01/2009 |
14.53 |
15.39 |
14.53 |
15.34 |
6,496,662 |
+5.72% |
|
| 09/30/2009 |
14.15 |
14.88 |
14.15 |
14.51 |
6,514,111 |
+1.04% |
|
| 09/29/2009 |
14.31 |
14.57 |
14.18 |
14.36 |
4,106,355 |
+0.35% |
|
| 09/28/2009 |
14.75 |
14.80 |
14.20 |
14.31 |
3,928,028 |
-3.05% |
|
| 09/25/2009 |
14.91 |
14.99 |
14.44 |
14.76 |
7,512,585 |
+0.14% |
|
| 09/24/2009 |
14.28 |
14.96 |
14.25 |
14.74 |
9,388,844 |
+2.93% |
|
| 09/23/2009 |
13.77 |
14.37 |
13.73 |
14.32 |
10,661,595 |
+3.77% |
|
| 09/22/2009 |
13.78 |
13.99 |
13.72 |
13.80 |
5,901,607 |
-2.82% |
|
| 09/21/2009 |
14.48 |
14.56 |
14.13 |
14.20 |
7,061,685 |
+1.57% |
|
| 09/18/2009 |
13.82 |
14.22 |
13.74 |
13.98 |
5,779,083 |
+0.22% |
|
| 09/17/2009 |
13.84 |
14.09 |
13.60 |
13.95 |
7,315,540 |
+1.09% |
|
| 09/16/2009 |
14.25 |
14.30 |
13.76 |
13.80 |
8,549,059 |
-4.37% |
|
| 09/15/2009 |
14.54 |
14.80 |
14.36 |
14.43 |
7,932,850 |
-1.97% |
|
| 09/14/2009 |
15.24 |
15.28 |
14.66 |
14.72 |
5,368,764 |
-0.74% |
|
| 09/11/2009 |
14.73 |
15.06 |
14.43 |
14.83 |
6,510,198 |
-0.47% |
|
| 09/10/2009 |
15.30 |
15.46 |
14.86 |
14.90 |
5,956,810 |
-3.12% |
|
| 09/09/2009 |
15.38 |
15.60 |
15.11 |
15.38 |
5,352,383 |
-0.39% |
|
| 09/08/2009 |
15.72 |
15.80 |
15.35 |
15.44 |
4,848,425 |
-5.33% |
|
| 09/04/2009 |
16.95 |
16.97 |
16.30 |
16.31 |
3,523,208 |
-3.43% |
|
| 09/03/2009 |
16.83 |
17.09 |
16.70 |
16.89 |
3,172,308 |
-1.00% |
|
| 09/02/2009 |
17.06 |
17.11 |
16.65 |
17.06 |
6,045,136 |
+0.89% |
|
| 09/01/2009 |
16.43 |
16.95 |
16.03 |
16.91 |
8,380,771 |
+3.68% |
|
| 08/31/2009 |
16.30 |
16.50 |
16.12 |
16.31 |
5,891,348 |
+3.56% |
|
| 08/28/2009 |
15.43 |
15.92 |
15.38 |
15.75 |
4,744,334 |
+0.32% |
|
| 08/27/2009 |
15.79 |
16.33 |
15.58 |
15.70 |
8,971,947 |
+0.58% |
|
| 08/26/2009 |
15.96 |
16.13 |
15.53 |
15.61 |
8,728,551 |
-0.51% |
|
| 08/25/2009 |
15.21 |
15.84 |
15.06 |
15.69 |
11,026,030 |
+2.55% |
|
| 08/24/2009 |
15.48 |
15.58 |
15.10 |
15.30 |
9,557,983 |
-3.04% |
|
| 08/21/2009 |
16.28 |
16.31 |
15.63 |
15.78 |
8,172,630 |
-4.94% |
|
| 08/20/2009 |
16.93 |
16.94 |
16.55 |
16.60 |
4,944,937 |
-2.12% |
|
| 08/19/2009 |
17.98 |
18.03 |
16.68 |
16.96 |
8,414,091 |
-3.58% |
|
| 08/18/2009 |
17.85 |
17.97 |
17.46 |
17.59 |
6,779,971 |
-2.01% |
|
| 08/17/2009 |
17.61 |
18.09 |
17.58 |
17.95 |
10,955,014 |
+6.21% |
|
| 08/14/2009 |
16.46 |
17.18 |
16.40 |
16.90 |
7,322,570 |
+2.99% |
|
| 08/13/2009 |
16.41 |
16.93 |
16.37 |
16.41 |
8,325,663 |
-1.85% |
|
| 08/12/2009 |
17.18 |
17.19 |
16.41 |
16.72 |
7,570,764 |
-2.34% |
|
| 08/11/2009 |
16.78 |
17.21 |
16.72 |
17.12 |
7,619,129 |
+2.95% |
|
| 08/10/2009 |
16.88 |
16.90 |
16.43 |
16.63 |
5,245,328 |
-0.18% |
|
| 08/07/2009 |
16.29 |
16.86 |
16.25 |
16.66 |
6,351,945 |
-0.06% |
|
| 08/06/2009 |
16.26 |
16.89 |
16.26 |
16.67 |
7,744,427 |
+1.83% |
|
| 08/05/2009 |
16.12 |
16.56 |
16.10 |
16.37 |
11,185,645 |
+1.99% |
|
| 08/04/2009 |
16.13 |
16.36 |
15.90 |
16.05 |
10,246,005 |
+0.31% |
|
| 08/03/2009 |
16.16 |
16.26 |
15.77 |
16.00 |
11,776,680 |
-4.53% |
|
| 07/31/2009 |
17.21 |
17.45 |
16.61 |
16.76 |
9,287,425 |
-1.18% |
|
| 07/30/2009 |
17.08 |
17.40 |
16.66 |
16.96 |
10,108,023 |
-2.53% |
|
| 07/29/2009 |
17.32 |
17.77 |
17.18 |
17.40 |
12,037,952 |
+4.44% |
|
| 07/28/2009 |
16.60 |
17.25 |
16.43 |
16.66 |
11,299,812 |
+2.97% |
|
| 07/27/2009 |
16.20 |
16.57 |
16.00 |
16.18 |
7,644,150 |
-0.48% |
|
| 07/24/2009 |
16.84 |
16.87 |
16.23 |
16.26 |
8,699,093 |
-2.31% |
|
| 07/23/2009 |
17.73 |
17.76 |
16.55 |
16.64 |
13,230,242 |
-5.76% |
|
| 07/22/2009 |
17.96 |
17.97 |
17.35 |
17.66 |
9,950,340 |
+1.55% |
|
| 07/21/2009 |
17.49 |
17.98 |
17.21 |
17.39 |
10,591,999 |
-2.69% |
|
| 07/20/2009 |
17.87 |
18.44 |
17.68 |
17.87 |
9,114,182 |
-2.72% |
|
| 07/17/2009 |
18.63 |
18.90 |
18.18 |
18.37 |
8,109,728 |
-1.24% |
|
| 07/16/2009 |
19.23 |
19.36 |
18.35 |
18.60 |
8,944,652 |
-1.90% |
|
| 07/15/2009 |
19.69 |
19.76 |
18.85 |
18.96 |
10,251,757 |
-6.65% |
|
| 07/14/2009 |
20.40 |
20.90 |
20.23 |
20.31 |
8,283,284 |
-3.12% |
|
| 07/13/2009 |
21.44 |
22.34 |
20.90 |
20.96 |
8,881,491 |
-2.76% |
|
| 07/10/2009 |
21.95 |
22.16 |
21.48 |
21.56 |
8,255,375 |
+1.41% |
|
| 07/09/2009 |
20.99 |
21.55 |
20.65 |
21.26 |
9,588,181 |
-1.89% |
|
| 07/08/2009 |
21.80 |
22.44 |
21.19 |
21.67 |
13,452,315 |
+0.18% |
|
| 07/07/2009 |
20.64 |
21.67 |
20.61 |
21.63 |
10,327,145 |
+5.51% |
|
| 07/06/2009 |
21.05 |
21.50 |
20.50 |
20.50 |
10,089,696 |
+1.94% |
|
| 07/02/2009 |
19.36 |
20.14 |
19.33 |
20.11 |
8,187,573 |
+7.20% |
|
|
|
|
|
|
|
|
|
|
