| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
12.51 |
12.56 |
12.08 |
12.15 |
1,466,819 |
 -4.48% |
 |
| 11/19/2009 |
13.05 |
13.13 |
12.48 |
12.72 |
1,839,004 |
-3.78% |
|
| 11/18/2009 |
13.61 |
13.63 |
13.15 |
13.22 |
2,055,806 |
-2.51% |
|
| 11/17/2009 |
13.72 |
13.87 |
13.48 |
13.56 |
1,936,635 |
-1.81% |
|
| 11/16/2009 |
13.64 |
14.02 |
13.64 |
13.81 |
3,021,244 |
 +2.45% |
|
| 11/13/2009 |
14.13 |
14.13 |
13.24 |
13.48 |
2,675,598 |
-4.40% |
|
| 11/12/2009 |
14.65 |
14.66 |
13.98 |
14.10 |
1,077,150 |
-4.15% |
|
| 11/11/2009 |
14.78 |
14.93 |
14.51 |
14.71 |
1,131,287 |
+0.48% |
|
| 11/10/2009 |
14.57 |
14.83 |
14.36 |
14.64 |
682,208 |
-0.27% |
|
| 11/09/2009 |
14.62 |
14.81 |
14.50 |
14.68 |
2,390,768 |
+2.16% |
|
| 11/06/2009 |
14.15 |
14.66 |
14.11 |
14.37 |
990,505 |
-0.90% |
|
| 11/05/2009 |
14.31 |
14.54 |
14.08 |
14.50 |
1,226,050 |
+2.47% |
|
| 11/04/2009 |
14.37 |
14.72 |
14.11 |
14.15 |
1,871,517 |
-0.07% |
|
| 11/03/2009 |
13.09 |
14.24 |
12.96 |
14.16 |
2,470,929 |
+5.99% |
|
| 11/02/2009 |
13.84 |
14.14 |
13.10 |
13.36 |
2,134,297 |
-2.69% |
|
| 10/30/2009 |
14.33 |
14.38 |
13.40 |
13.73 |
3,415,919 |
-5.05% |
|
| 10/29/2009 |
14.57 |
15.04 |
14.01 |
14.46 |
2,864,319 |
+0.84% |
|
| 10/28/2009 |
15.20 |
15.22 |
14.22 |
14.34 |
2,639,861 |
-6.03% |
|
| 10/27/2009 |
15.64 |
15.74 |
15.16 |
15.26 |
1,854,043 |
-1.48% |
|
| 10/26/2009 |
15.91 |
16.52 |
15.45 |
15.49 |
1,991,970 |
-2.39% |
|
| 10/23/2009 |
16.41 |
16.47 |
15.54 |
15.87 |
2,759,445 |
-3.17% |
|
| 10/22/2009 |
16.25 |
16.44 |
15.66 |
16.39 |
1,265,216 |
+0.55% |
|
| 10/21/2009 |
16.00 |
16.92 |
15.95 |
16.30 |
1,526,220 |
+1.24% |
|
| 10/20/2009 |
16.57 |
16.67 |
15.76 |
16.10 |
1,554,924 |
-2.95% |
|
| 10/19/2009 |
16.26 |
16.75 |
15.93 |
16.59 |
1,403,456 |
+2.28% |
 |
| 10/16/2009 |
16.28 |
16.37 |
15.73 |
16.22 |
1,530,736 |
-1.58% |
|
| 10/15/2009 |
15.74 |
16.49 |
15.61 |
16.48 |
2,767,229 |
+3.26% |
|
| 10/14/2009 |
15.68 |
15.99 |
15.59 |
15.96 |
2,370,529 |
+3.57% |
|
| 10/13/2009 |
15.22 |
15.50 |
14.82 |
15.41 |
1,353,996 |
+0.65% |
|
| 10/12/2009 |
15.09 |
15.69 |
15.09 |
15.31 |
1,038,598 |
+2.55% |
|
| 10/09/2009 |
14.92 |
15.19 |
14.70 |
14.93 |
1,693,197 |
-0.93% |
|
| 10/08/2009 |
14.49 |
15.19 |
14.43 |
15.07 |
1,601,409 |
+4.58% |
|
| 10/07/2009 |
13.95 |
14.41 |
13.87 |
14.41 |
2,105,850 |
+2.71% |
|
| 10/06/2009 |
14.01 |
14.26 |
13.81 |
14.03 |
3,856,898 |
+2.04% |
|
| 10/05/2009 |
13.90 |
14.14 |
13.66 |
13.75 |
4,237,086 |
-0.79% |
|
| 10/02/2009 |
13.72 |
14.06 |
13.27 |
13.86 |
1,782,092 |
-0.79% |
|
| 10/01/2009 |
14.92 |
15.01 |
13.96 |
13.97 |
2,727,325 |
-6.74% |
|
| 09/30/2009 |
15.34 |
15.50 |
14.77 |
14.98 |
3,116,863 |
-1.38% |
|
| 09/29/2009 |
14.94 |
15.29 |
14.68 |
15.19 |
2,878,929 |
+1.67% |
|
| 09/28/2009 |
14.16 |
15.02 |
13.98 |
14.94 |
2,150,000 |
+5.96% |
|
| 09/25/2009 |
14.24 |
14.47 |
13.92 |
14.10 |
1,429,963 |
-0.98% |
|
| 09/24/2009 |
14.69 |
14.69 |
13.95 |
14.24 |
1,556,660 |
-3.06% |
|
| 09/23/2009 |
15.13 |
15.36 |
14.46 |
14.69 |
2,544,663 |
-3.48% |
|
| 09/22/2009 |
15.20 |
15.29 |
14.90 |
15.22 |
1,933,376 |
+1.53% |
|
| 09/21/2009 |
14.84 |
15.00 |
14.51 |
14.99 |
3,145,151 |
-2.85% |
|
| 09/18/2009 |
15.88 |
15.98 |
15.32 |
15.43 |
4,657,834 |
-2.09% |
|
| 09/17/2009 |
15.97 |
16.04 |
15.64 |
15.76 |
3,016,830 |
-1.44% |
|
| 09/16/2009 |
15.81 |
16.11 |
15.53 |
15.99 |
2,451,904 |
+2.90% |
|
| 09/15/2009 |
14.76 |
15.70 |
14.71 |
15.54 |
3,322,040 |
+5.43% |
|
| 09/14/2009 |
13.98 |
14.86 |
13.84 |
14.74 |
2,752,260 |
+3.00% |
|
| 09/11/2009 |
14.01 |
14.42 |
13.92 |
14.31 |
2,892,481 |
+2.58% |
|
| 09/10/2009 |
13.35 |
13.98 |
13.26 |
13.95 |
2,123,664 |
+4.65% |
|
| 09/09/2009 |
12.80 |
13.65 |
12.71 |
13.33 |
2,607,703 |
+3.41% |
|
| 09/08/2009 |
12.45 |
12.98 |
12.45 |
12.89 |
2,394,103 |
+4.97% |
|
| 09/04/2009 |
11.61 |
12.31 |
11.57 |
12.28 |
2,098,165 |
+4.16% |
|
| 09/03/2009 |
11.49 |
11.81 |
11.35 |
11.79 |
2,536,475 |
+3.88% |
|
| 09/02/2009 |
11.30 |
11.56 |
11.03 |
11.35 |
2,998,465 |
+0.44% |
|
| 09/01/2009 |
11.56 |
12.08 |
11.25 |
11.30 |
2,345,421 |
-3.42% |
|
| 08/31/2009 |
11.91 |
12.00 |
11.55 |
11.70 |
2,281,021 |
-3.62% |
|
| 08/28/2009 |
11.99 |
12.21 |
11.81 |
12.14 |
2,022,377 |
+2.53% |
|
| 08/27/2009 |
11.71 |
11.94 |
11.15 |
11.84 |
2,097,326 |
-0.34% |
|
| 08/26/2009 |
12.03 |
12.06 |
11.72 |
11.88 |
1,943,824 |
-1.90% |
|
| 08/25/2009 |
12.53 |
12.60 |
11.86 |
12.11 |
4,037,438 |
-3.74% |
|
| 08/24/2009 |
12.34 |
12.64 |
12.26 |
12.58 |
2,801,691 |
+2.69% |
|
| 08/21/2009 |
12.45 |
12.76 |
12.07 |
12.25 |
3,895,544 |
-0.81% |
|
| 08/20/2009 |
11.82 |
12.39 |
11.82 |
12.35 |
2,817,980 |
+3.78% |
|
| 08/19/2009 |
11.25 |
11.96 |
11.25 |
11.90 |
3,341,527 |
+3.39% |
|
| 08/18/2009 |
11.40 |
11.56 |
11.30 |
11.51 |
2,518,040 |
+1.59% |
|
| 08/17/2009 |
11.73 |
11.73 |
11.30 |
11.33 |
2,927,362 |
-5.82% |
|
| 08/14/2009 |
12.22 |
12.30 |
11.85 |
12.03 |
1,829,955 |
-1.55% |
|
| 08/13/2009 |
11.96 |
12.26 |
11.76 |
12.22 |
2,109,374 |
+4.00% |
|
| 08/12/2009 |
11.34 |
11.90 |
11.26 |
11.75 |
1,575,373 |
+3.89% |
|
| 08/11/2009 |
11.48 |
11.54 |
11.29 |
11.31 |
1,646,581 |
-2.42% |
|
| 08/10/2009 |
11.16 |
11.64 |
11.05 |
11.59 |
2,425,781 |
+3.02% |
|
| 08/07/2009 |
11.25 |
11.50 |
11.03 |
11.25 |
1,262,657 |
+0.81% |
|
| 08/06/2009 |
11.07 |
11.24 |
10.91 |
11.16 |
2,110,269 |
+1.18% |
|
| 08/05/2009 |
11.23 |
11.25 |
10.84 |
11.03 |
2,518,574 |
-1.69% |
|
| 08/04/2009 |
10.92 |
11.38 |
10.76 |
11.22 |
4,116,311 |
+1.54% |
|
| 08/03/2009 |
10.72 |
11.08 |
10.67 |
11.05 |
3,266,902 |
+5.34% |
|
| 07/31/2009 |
10.23 |
10.59 |
10.07 |
10.49 |
3,132,921 |
+1.55% |
|
| 07/30/2009 |
10.90 |
11.19 |
9.94 |
10.33 |
4,665,574 |
+0.98% |
|
| 07/29/2009 |
10.31 |
10.60 |
10.17 |
10.23 |
2,728,833 |
-5.01% |
|
| 07/28/2009 |
11.15 |
11.15 |
10.52 |
10.77 |
2,725,732 |
-4.69% |
|
| 07/27/2009 |
11.45 |
11.75 |
11.15 |
11.30 |
2,923,185 |
-0.88% |
|
| 07/24/2009 |
11.54 |
11.60 |
11.09 |
11.40 |
2,649,982 |
-1.47% |
|
| 07/23/2009 |
11.25 |
11.78 |
11.14 |
11.57 |
2,766,692 |
+2.48% |
|
| 07/22/2009 |
11.26 |
11.46 |
10.85 |
11.29 |
1,987,599 |
-0.35% |
|
| 07/21/2009 |
11.61 |
11.83 |
11.20 |
11.33 |
2,521,973 |
-1.56% |
|
| 07/20/2009 |
11.29 |
11.61 |
10.82 |
11.51 |
3,214,953 |
+3.32% |
|
| 07/17/2009 |
11.20 |
11.29 |
10.90 |
11.14 |
1,437,834 |
-0.45% |
|
| 07/16/2009 |
10.63 |
11.29 |
10.52 |
11.19 |
2,152,761 |
+4.58% |
|
| 07/15/2009 |
10.46 |
10.84 |
10.45 |
10.70 |
5,429,775 |
+4.90% |
|
| 07/14/2009 |
9.80 |
10.40 |
9.75 |
10.20 |
3,565,810 |
+5.37% |
|
| 07/13/2009 |
9.45 |
9.71 |
9.04 |
9.68 |
1,755,934 |
+2.76% |
|
| 07/10/2009 |
9.31 |
9.59 |
9.16 |
9.42 |
1,895,903 |
-0.74% |
|
| 07/09/2009 |
9.27 |
9.73 |
9.19 |
9.49 |
2,092,701 |
+2.93% |
|
| 07/08/2009 |
9.34 |
9.54 |
8.76 |
9.22 |
2,426,890 |
-1.71% |
|
| 07/07/2009 |
9.67 |
9.73 |
9.30 |
9.38 |
2,351,290 |
-3.20% |
|
| 07/06/2009 |
9.73 |
9.81 |
9.45 |
9.69 |
2,053,000 |
-2.42% |
|
| 07/02/2009 |
10.74 |
10.82 |
9.93 |
9.93 |
2,367,354 |
-9.48% |
|
|
|
|
|
|
|
|
|
|
