| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
14.33 |
14.48 |
13.80 |
14.11 |
3,972,555 |
 -2.35% |
 |
| 11/19/2009 |
14.54 |
14.54 |
14.10 |
14.45 |
3,923,170 |
-1.63% |
|
| 11/18/2009 |
14.59 |
14.72 |
14.42 |
14.69 |
2,876,584 |
 +0.69% |
|
| 11/17/2009 |
14.52 |
14.70 |
14.35 |
14.59 |
3,679,810 |
+0.14% |
|
| 11/16/2009 |
14.59 |
14.75 |
14.38 |
14.57 |
5,193,383 |
+1.60% |
|
| 11/13/2009 |
14.41 |
14.92 |
14.12 |
14.34 |
10,626,753 |
+4.37% |
|
| 11/12/2009 |
13.54 |
14.15 |
13.54 |
13.74 |
5,094,777 |
+1.55% |
|
| 11/11/2009 |
13.79 |
13.85 |
13.44 |
13.53 |
4,017,951 |
-1.02% |
|
| 11/10/2009 |
13.54 |
13.78 |
13.26 |
13.67 |
4,602,283 |
+0.59% |
|
| 11/09/2009 |
13.21 |
13.60 |
13.08 |
13.59 |
5,198,978 |
+3.50% |
|
| 11/06/2009 |
12.85 |
13.25 |
12.63 |
13.13 |
4,351,947 |
+0.46% |
|
| 11/05/2009 |
12.81 |
13.10 |
12.70 |
13.07 |
5,452,276 |
+4.23% |
|
| 11/04/2009 |
13.54 |
13.54 |
12.48 |
12.54 |
8,122,754 |
-6.14% |
|
| 11/03/2009 |
12.75 |
13.52 |
12.60 |
13.36 |
7,678,360 |
+3.89% |
|
| 11/02/2009 |
13.15 |
13.34 |
12.60 |
12.86 |
6,881,130 |
-0.16% |
|
| 10/30/2009 |
13.44 |
13.56 |
12.52 |
12.88 |
15,654,621 |
-0.92% |
|
| 10/29/2009 |
13.53 |
13.56 |
11.87 |
13.00 |
31,353,026 |
-3.42% |
|
| 10/28/2009 |
16.22 |
16.48 |
12.00 |
13.46 |
43,620,765 |
-19.59% |
|
| 10/27/2009 |
17.24 |
17.37 |
16.67 |
16.74 |
5,537,831 |
-2.84% |
|
| 10/26/2009 |
17.71 |
18.23 |
17.05 |
17.23 |
3,794,682 |
-2.93% |
|
| 10/23/2009 |
17.79 |
17.97 |
17.47 |
17.75 |
3,464,818 |
+0.11% |
|
| 10/22/2009 |
17.42 |
17.97 |
16.83 |
17.73 |
4,288,040 |
+2.19% |
|
| 10/21/2009 |
17.32 |
17.85 |
17.26 |
17.35 |
2,976,843 |
-0.06% |
|
| 10/20/2009 |
17.64 |
17.74 |
17.21 |
17.36 |
2,031,665 |
-1.48% |
|
| 10/19/2009 |
17.48 |
18.00 |
17.46 |
17.62 |
3,520,715 |
+0.92% |
|
| 10/16/2009 |
17.92 |
18.10 |
17.16 |
17.46 |
3,985,209 |
-1.97% |
|
| 10/15/2009 |
17.40 |
17.87 |
17.22 |
17.81 |
4,032,630 |
+1.66% |
|
| 10/14/2009 |
17.53 |
17.65 |
17.18 |
17.52 |
5,122,630 |
+2.34% |
|
| 10/13/2009 |
17.18 |
17.29 |
16.74 |
17.12 |
2,741,867 |
-0.47% |
|
| 10/12/2009 |
17.40 |
17.49 |
16.99 |
17.20 |
3,101,927 |
-0.17% |
|
| 10/09/2009 |
17.11 |
17.26 |
16.90 |
17.23 |
2,754,746 |
+0.88% |
|
| 10/08/2009 |
16.55 |
17.35 |
16.55 |
17.08 |
6,964,137 |
+4.46% |
|
| 10/07/2009 |
16.32 |
16.60 |
16.12 |
16.35 |
2,745,175 |
+0.06% |
|
| 10/06/2009 |
16.11 |
16.46 |
16.07 |
16.34 |
3,391,100 |
+2.57% |
|
| 10/05/2009 |
15.48 |
16.07 |
15.47 |
15.93 |
4,399,653 |
+3.78% |
|
| 10/02/2009 |
15.96 |
15.96 |
15.17 |
15.35 |
7,758,755 |
-5.36% |
|
| 10/01/2009 |
16.95 |
16.95 |
16.17 |
16.22 |
4,687,511 |
-4.76% |
|
| 09/30/2009 |
17.31 |
17.35 |
16.69 |
17.03 |
5,892,279 |
-0.35% |
|
| 09/29/2009 |
16.56 |
17.25 |
16.52 |
17.09 |
4,634,562 |
+3.39% |
|
| 09/28/2009 |
16.16 |
16.66 |
16.02 |
16.53 |
2,022,134 |
+3.18% |
|
| 09/25/2009 |
16.45 |
16.60 |
15.93 |
16.02 |
3,685,672 |
-2.79% |
|
| 09/24/2009 |
17.03 |
17.13 |
16.06 |
16.48 |
5,598,958 |
-2.25% |
|
| 09/23/2009 |
17.48 |
17.48 |
16.86 |
16.86 |
3,970,859 |
-1.81% |
|
| 09/22/2009 |
16.57 |
17.18 |
16.57 |
17.17 |
4,302,474 |
+4.38% |
|
| 09/21/2009 |
16.81 |
16.95 |
16.34 |
16.45 |
2,701,656 |
-3.69% |
|
| 09/18/2009 |
17.04 |
17.26 |
16.57 |
17.08 |
3,604,496 |
+0.47% |
|
| 09/17/2009 |
17.00 |
17.55 |
16.34 |
17.00 |
7,437,983 |
-0.23% |
|
| 09/16/2009 |
17.25 |
17.31 |
16.77 |
17.04 |
4,959,708 |
-1.10% |
|
| 09/15/2009 |
18.04 |
18.04 |
17.19 |
17.23 |
6,106,205 |
-3.09% |
|
| 09/14/2009 |
18.05 |
18.79 |
17.71 |
17.78 |
10,327,661 |
+2.95% |
|
| 09/11/2009 |
17.37 |
17.75 |
17.17 |
17.27 |
4,705,971 |
-0.17% |
|
| 09/10/2009 |
16.93 |
17.50 |
16.58 |
17.30 |
5,349,776 |
+2.49% |
|
| 09/09/2009 |
16.76 |
17.20 |
16.40 |
16.88 |
3,533,139 |
+1.14% |
|
| 09/08/2009 |
16.56 |
16.85 |
16.47 |
16.69 |
3,428,183 |
+2.08% |
|
| 09/04/2009 |
16.02 |
16.39 |
15.68 |
16.35 |
2,967,726 |
+2.32% |
|
| 09/03/2009 |
15.78 |
16.01 |
15.68 |
15.98 |
3,191,167 |
+2.24% |
|
| 09/02/2009 |
15.79 |
16.08 |
15.52 |
15.63 |
3,836,996 |
-1.33% |
|
| 09/01/2009 |
16.34 |
16.75 |
15.70 |
15.84 |
6,169,577 |
-3.94% |
|
| 08/31/2009 |
16.09 |
16.50 |
15.90 |
16.49 |
4,248,932 |
+1.79% |
|
| 08/28/2009 |
17.23 |
17.23 |
16.00 |
16.20 |
6,624,585 |
-4.71% |
|
| 08/27/2009 |
16.98 |
17.12 |
16.35 |
17.00 |
4,885,837 |
0.00% |
|
| 08/26/2009 |
17.41 |
17.47 |
16.69 |
17.00 |
4,297,884 |
-2.35% |
|
| 08/25/2009 |
17.18 |
17.98 |
17.18 |
17.41 |
4,770,368 |
+2.23% |
|
| 08/24/2009 |
17.99 |
18.40 |
16.84 |
17.03 |
6,689,241 |
-5.23% |
|
| 08/21/2009 |
18.45 |
18.78 |
17.77 |
17.97 |
6,295,341 |
-1.59% |
|
| 08/20/2009 |
17.80 |
18.30 |
17.69 |
18.26 |
3,457,746 |
+2.24% |
|
| 08/19/2009 |
17.67 |
18.06 |
17.32 |
17.86 |
2,953,755 |
-0.39% |
|
| 08/18/2009 |
17.23 |
17.99 |
17.12 |
17.93 |
3,618,209 |
+4.85% |
|
| 08/17/2009 |
17.34 |
17.69 |
17.02 |
17.10 |
4,570,485 |
-3.93% |
|
| 08/14/2009 |
18.36 |
18.45 |
17.50 |
17.80 |
2,653,323 |
-2.84% |
|
| 08/13/2009 |
18.41 |
18.44 |
17.90 |
18.32 |
2,905,696 |
+1.22% |
|
| 08/12/2009 |
17.72 |
18.41 |
17.69 |
18.10 |
3,881,984 |
+2.32% |
|
| 08/11/2009 |
17.90 |
17.99 |
17.45 |
17.69 |
3,968,320 |
-1.12% |
|
| 08/10/2009 |
18.05 |
18.27 |
17.54 |
17.89 |
5,032,639 |
-1.21% |
|
| 08/07/2009 |
17.50 |
18.56 |
17.50 |
18.11 |
6,213,421 |
+3.25% |
|
| 08/06/2009 |
18.46 |
18.75 |
17.44 |
17.54 |
7,033,870 |
-2.45% |
|
| 08/05/2009 |
18.31 |
18.53 |
17.52 |
17.98 |
5,953,328 |
-0.77% |
|
| 08/04/2009 |
17.77 |
18.84 |
17.40 |
18.12 |
7,474,326 |
+1.00% |
|
| 08/03/2009 |
17.44 |
18.22 |
17.35 |
17.94 |
6,899,363 |
+5.41% |
|
| 07/31/2009 |
15.84 |
17.34 |
15.84 |
17.02 |
14,077,879 |
+7.31% |
|
| 07/30/2009 |
14.25 |
16.07 |
14.25 |
15.86 |
12,596,748 |
+14.18% |
|
| 07/29/2009 |
13.85 |
14.23 |
13.34 |
13.89 |
8,347,346 |
-3.41% |
|
| 07/28/2009 |
14.13 |
14.42 |
13.86 |
14.38 |
5,281,799 |
+0.35% |
|
| 07/27/2009 |
14.46 |
14.54 |
14.22 |
14.33 |
5,122,675 |
-0.97% |
|
| 07/24/2009 |
14.14 |
14.63 |
14.00 |
14.47 |
4,901,821 |
+0.91% |
|
| 07/23/2009 |
13.56 |
14.45 |
13.55 |
14.34 |
6,480,195 |
+5.21% |
|
| 07/22/2009 |
13.42 |
13.66 |
12.79 |
13.63 |
6,713,719 |
+0.74% |
|
| 07/21/2009 |
13.56 |
13.83 |
13.16 |
13.53 |
5,373,719 |
+0.30% |
|
| 07/20/2009 |
12.99 |
13.56 |
12.99 |
13.49 |
6,159,605 |
+4.41% |
|
| 07/17/2009 |
12.40 |
12.98 |
12.29 |
12.92 |
5,056,646 |
+2.46% |
|
| 07/16/2009 |
12.15 |
12.67 |
12.15 |
12.61 |
4,505,225 |
+0.96% |
|
| 07/15/2009 |
11.81 |
12.53 |
11.77 |
12.49 |
6,691,263 |
+6.66% |
|
| 07/14/2009 |
11.33 |
11.71 |
11.06 |
11.71 |
3,480,249 |
+3.81% |
|
| 07/13/2009 |
10.99 |
11.31 |
10.60 |
11.28 |
4,578,032 |
+2.73% |
|
| 07/10/2009 |
10.60 |
11.03 |
10.48 |
10.98 |
3,868,605 |
+2.52% |
|
| 07/09/2009 |
10.66 |
10.90 |
10.53 |
10.71 |
4,216,484 |
+1.52% |
|
| 07/08/2009 |
10.83 |
10.87 |
9.98 |
10.55 |
8,117,433 |
-2.31% |
|
| 07/07/2009 |
11.12 |
11.25 |
10.76 |
10.80 |
3,281,197 |
-2.96% |
|
| 07/06/2009 |
11.29 |
11.44 |
10.85 |
11.13 |
5,287,093 |
-2.96% |
|
| 07/02/2009 |
11.25 |
11.70 |
11.04 |
11.47 |
8,849,428 |
+0.09% |
|
|
|
|
|
|
|
|
|
|
