| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
11.68 |
11.78 |
10.95 |
11.47 |
1,154,570 |
 -2.71% |
 |
| 11/19/2009 |
11.85 |
12.00 |
11.66 |
11.79 |
1,260,277 |
-2.08% |
|
| 11/18/2009 |
12.05 |
12.35 |
11.86 |
12.04 |
976,659 |
-0.08% |
|
| 11/17/2009 |
12.14 |
12.23 |
11.95 |
12.05 |
777,616 |
-0.41% |
|
| 11/16/2009 |
12.21 |
12.59 |
11.93 |
12.10 |
1,388,814 |
 +0.58% |
|
| 11/13/2009 |
12.11 |
12.30 |
11.82 |
12.03 |
843,555 |
0.00% |
|
| 11/12/2009 |
12.56 |
12.70 |
11.82 |
12.03 |
1,541,815 |
-5.20% |
|
| 11/11/2009 |
12.47 |
12.92 |
12.24 |
12.69 |
1,387,518 |
+3.68% |
|
| 11/10/2009 |
12.68 |
12.85 |
12.10 |
12.24 |
990,166 |
-3.62% |
|
| 11/09/2009 |
12.93 |
13.10 |
12.50 |
12.70 |
1,441,064 |
+4.01% |
|
| 11/06/2009 |
12.36 |
12.62 |
11.83 |
12.21 |
1,460,302 |
-2.24% |
|
| 11/05/2009 |
12.13 |
12.55 |
11.86 |
12.49 |
1,120,622 |
+3.22% |
|
| 11/04/2009 |
12.39 |
12.69 |
11.96 |
12.10 |
1,194,963 |
-1.31% |
|
| 11/03/2009 |
11.84 |
12.27 |
11.62 |
12.26 |
1,706,794 |
+1.83% |
|
| 11/02/2009 |
12.67 |
13.22 |
11.68 |
12.04 |
1,995,947 |
-5.42% |
|
| 10/30/2009 |
14.01 |
14.12 |
12.67 |
12.73 |
2,715,156 |
-9.46% |
|
| 10/29/2009 |
14.21 |
14.90 |
13.99 |
14.06 |
1,654,143 |
+0.93% |
|
| 10/28/2009 |
14.78 |
15.46 |
13.88 |
13.93 |
1,705,646 |
-6.57% |
|
| 10/27/2009 |
15.20 |
15.50 |
14.90 |
14.91 |
1,098,384 |
-1.19% |
|
| 10/26/2009 |
15.41 |
15.63 |
14.52 |
15.09 |
2,301,294 |
-0.98% |
|
| 10/23/2009 |
15.81 |
15.90 |
15.21 |
15.24 |
7,042,758 |
-5.98% |
|
| 10/22/2009 |
16.71 |
16.94 |
16.14 |
16.21 |
2,135,157 |
-4.31% |
|
| 10/21/2009 |
16.92 |
17.55 |
16.76 |
16.94 |
1,717,587 |
-1.97% |
|
| 10/20/2009 |
16.56 |
17.40 |
16.07 |
17.28 |
2,269,307 |
+5.62% |
|
| 10/19/2009 |
16.25 |
17.48 |
16.04 |
16.36 |
2,971,822 |
-11.28% |
|
| 10/16/2009 |
18.30 |
19.00 |
17.94 |
18.44 |
1,144,667 |
-0.32% |
|
| 10/15/2009 |
17.13 |
18.77 |
16.82 |
18.50 |
1,155,067 |
+7.31% |
|
| 10/14/2009 |
17.59 |
17.75 |
17.00 |
17.24 |
647,542 |
+0.06% |
|
| 10/13/2009 |
16.85 |
17.58 |
16.31 |
17.23 |
768,646 |
+2.62% |
|
| 10/12/2009 |
15.90 |
17.43 |
15.86 |
16.79 |
1,680,354 |
+7.77% |
|
| 10/09/2009 |
15.40 |
15.71 |
15.10 |
15.58 |
488,401 |
+1.17% |
|
| 10/08/2009 |
15.07 |
15.79 |
14.80 |
15.40 |
719,716 |
+3.49% |
|
| 10/07/2009 |
15.31 |
15.39 |
14.68 |
14.88 |
480,052 |
-2.11% |
|
| 10/06/2009 |
15.00 |
15.65 |
14.82 |
15.20 |
514,438 |
+3.47% |
|
| 10/05/2009 |
14.23 |
14.91 |
13.90 |
14.69 |
584,090 |
+3.67% |
|
| 10/02/2009 |
14.05 |
14.52 |
13.41 |
14.17 |
814,204 |
-2.48% |
|
| 10/01/2009 |
15.60 |
15.67 |
14.52 |
14.53 |
599,973 |
-7.51% |
|
| 09/30/2009 |
15.28 |
15.94 |
14.93 |
15.71 |
874,545 |
+3.56% |
|
| 09/29/2009 |
15.01 |
15.31 |
14.86 |
15.17 |
354,846 |
+0.53% |
|
| 09/28/2009 |
14.68 |
15.36 |
14.43 |
15.09 |
517,885 |
+3.36% |
|
| 09/25/2009 |
14.60 |
14.90 |
14.25 |
14.60 |
427,848 |
-0.61% |
|
| 09/24/2009 |
15.38 |
15.44 |
14.22 |
14.69 |
868,741 |
-4.36% |
|
| 09/23/2009 |
16.05 |
16.05 |
15.09 |
15.36 |
838,944 |
-3.58% |
|
| 09/22/2009 |
15.63 |
16.61 |
15.41 |
15.93 |
927,310 |
+3.58% |
|
| 09/21/2009 |
14.67 |
15.53 |
14.25 |
15.38 |
1,414,527 |
+2.47% |
|
| 09/18/2009 |
15.12 |
15.29 |
14.33 |
15.01 |
1,299,916 |
0.00% |
|
| 09/17/2009 |
15.50 |
16.43 |
14.40 |
15.01 |
1,548,962 |
-4.94% |
|
| 09/16/2009 |
14.80 |
15.99 |
14.75 |
15.79 |
1,827,545 |
+8.45% |
|
| 09/15/2009 |
13.25 |
14.67 |
13.25 |
14.56 |
1,252,606 |
+10.64% |
|
| 09/14/2009 |
12.88 |
13.34 |
12.68 |
13.16 |
627,957 |
-0.60% |
|
| 09/11/2009 |
13.39 |
14.18 |
12.83 |
13.24 |
1,550,198 |
0.00% |
|
| 09/10/2009 |
12.28 |
13.25 |
12.10 |
13.24 |
1,062,481 |
+8.17% |
|
| 09/09/2009 |
11.33 |
12.35 |
11.23 |
12.24 |
1,196,146 |
+8.61% |
|
| 09/08/2009 |
10.88 |
11.31 |
10.38 |
11.27 |
1,206,054 |
+8.78% |
|
| 09/04/2009 |
9.94 |
10.39 |
9.80 |
10.36 |
682,375 |
+3.91% |
|
| 09/03/2009 |
9.96 |
10.11 |
9.78 |
9.97 |
393,624 |
+1.12% |
|
| 09/02/2009 |
10.13 |
10.22 |
9.83 |
9.86 |
546,180 |
-2.09% |
|
| 09/01/2009 |
10.36 |
10.77 |
10.03 |
10.07 |
672,918 |
-4.91% |
|
| 08/31/2009 |
10.89 |
10.91 |
10.44 |
10.59 |
1,046,731 |
-4.08% |
|
| 08/28/2009 |
11.70 |
11.70 |
10.80 |
11.04 |
590,043 |
-3.75% |
|
| 08/27/2009 |
11.10 |
11.65 |
10.75 |
11.47 |
701,489 |
+2.14% |
|
| 08/26/2009 |
11.09 |
11.30 |
10.91 |
11.23 |
407,427 |
+0.27% |
|
| 08/25/2009 |
11.55 |
11.70 |
11.11 |
11.20 |
312,263 |
-2.78% |
|
| 08/24/2009 |
11.71 |
11.94 |
11.31 |
11.52 |
443,733 |
-0.78% |
|
| 08/21/2009 |
11.23 |
11.73 |
11.04 |
11.61 |
780,887 |
+5.26% |
|
| 08/20/2009 |
11.21 |
11.49 |
10.96 |
11.03 |
409,338 |
-2.22% |
 |
| 08/19/2009 |
11.07 |
11.49 |
10.79 |
11.28 |
486,327 |
+0.09% |
|
| 08/18/2009 |
11.37 |
11.55 |
11.20 |
11.27 |
500,480 |
-0.27% |
|
| 08/17/2009 |
11.80 |
11.87 |
11.14 |
11.30 |
818,728 |
-8.20% |
|
| 08/14/2009 |
12.70 |
12.86 |
12.15 |
12.31 |
416,551 |
-2.99% |
|
| 08/13/2009 |
12.57 |
12.87 |
12.09 |
12.69 |
365,702 |
+2.17% |
|
| 08/12/2009 |
11.98 |
12.68 |
11.98 |
12.42 |
519,813 |
+3.59% |
|
| 08/11/2009 |
12.39 |
12.51 |
11.98 |
11.99 |
488,428 |
-4.39% |
|
| 08/10/2009 |
12.30 |
12.94 |
12.27 |
12.54 |
536,004 |
+1.05% |
|
| 08/07/2009 |
12.26 |
12.79 |
12.00 |
12.41 |
830,006 |
+3.42% |
|
| 08/06/2009 |
12.83 |
13.11 |
11.80 |
12.00 |
1,104,209 |
-1.88% |
|
| 08/05/2009 |
12.64 |
12.78 |
11.94 |
12.23 |
1,060,694 |
-3.62% |
|
| 08/04/2009 |
12.55 |
13.29 |
12.27 |
12.69 |
1,154,228 |
+1.60% |
|
| 08/03/2009 |
11.85 |
12.62 |
11.85 |
12.49 |
548,408 |
+7.39% |
|
| 07/31/2009 |
11.26 |
11.75 |
11.06 |
11.63 |
515,640 |
+2.74% |
|
| 07/30/2009 |
11.32 |
11.53 |
11.05 |
11.32 |
453,685 |
+2.72% |
|
| 07/29/2009 |
11.61 |
11.61 |
10.93 |
11.02 |
514,044 |
-5.89% |
|
| 07/28/2009 |
12.04 |
12.16 |
11.34 |
11.71 |
709,039 |
-5.11% |
|
| 07/27/2009 |
12.30 |
12.64 |
12.04 |
12.34 |
437,034 |
+0.16% |
|
| 07/24/2009 |
12.05 |
12.62 |
11.99 |
12.32 |
531,426 |
+1.57% |
|
| 07/23/2009 |
11.27 |
12.19 |
11.05 |
12.13 |
800,706 |
+7.82% |
|
| 07/22/2009 |
11.33 |
11.53 |
11.02 |
11.25 |
438,401 |
-1.92% |
|
| 07/21/2009 |
11.65 |
11.71 |
10.91 |
11.47 |
686,491 |
-1.04% |
|
| 07/20/2009 |
11.62 |
11.91 |
11.19 |
11.59 |
590,160 |
+1.85% |
|
| 07/17/2009 |
11.53 |
11.60 |
11.17 |
11.38 |
414,691 |
-1.04% |
|
| 07/16/2009 |
10.88 |
11.62 |
10.75 |
11.50 |
616,231 |
+4.36% |
|
| 07/15/2009 |
10.64 |
11.27 |
10.60 |
11.02 |
754,390 |
+7.09% |
|
| 07/14/2009 |
9.65 |
10.32 |
9.65 |
10.29 |
825,313 |
+8.09% |
|
| 07/13/2009 |
9.35 |
9.53 |
8.86 |
9.52 |
453,023 |
+2.04% |
|
| 07/10/2009 |
9.03 |
9.45 |
8.95 |
9.33 |
525,239 |
+0.86% |
|
| 07/09/2009 |
8.76 |
9.46 |
8.64 |
9.25 |
1,042,809 |
+7.31% |
|
| 07/08/2009 |
8.96 |
9.20 |
8.38 |
8.62 |
821,387 |
-2.49% |
|
| 07/07/2009 |
9.11 |
9.47 |
8.84 |
8.84 |
789,930 |
-4.02% |
|
| 07/06/2009 |
9.45 |
9.50 |
8.86 |
9.21 |
957,940 |
-4.56% |
|
| 07/02/2009 |
10.06 |
10.15 |
9.47 |
9.65 |
952,660 |
-5.95% |
|
|
|
|
|
|
|
|
|
|
