| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
13.77 |
13.91 |
13.70 |
13.78 |
2,935,119 |
 -3.97% |
 |
| 11/19/2009 |
14.54 |
14.54 |
14.12 |
14.35 |
2,257,834 |
-0.49% |
|
| 11/18/2009 |
14.43 |
14.47 |
14.26 |
14.42 |
2,093,369 |
-1.03% |
|
| 11/17/2009 |
14.79 |
14.84 |
14.38 |
14.57 |
2,038,134 |
-1.62% |
|
| 11/16/2009 |
14.90 |
15.12 |
14.70 |
14.81 |
2,332,998 |
-0.47% |
|
| 11/13/2009 |
14.63 |
14.98 |
14.55 |
14.88 |
3,145,106 |
 +1.02% |
|
| 11/12/2009 |
14.99 |
15.11 |
14.68 |
14.73 |
3,070,824 |
-3.66% |
|
| 11/11/2009 |
15.32 |
15.45 |
15.05 |
15.29 |
3,577,557 |
+5.45% |
|
| 11/10/2009 |
14.28 |
14.58 |
14.17 |
14.50 |
2,487,603 |
-3.20% |
|
| 11/09/2009 |
14.45 |
15.05 |
14.45 |
14.98 |
5,728,180 |
+6.47% |
|
| 11/06/2009 |
13.95 |
14.17 |
13.87 |
14.07 |
2,558,688 |
-2.43% |
|
| 11/05/2009 |
14.02 |
14.46 |
13.89 |
14.42 |
3,968,854 |
+8.01% |
|
| 11/04/2009 |
13.67 |
13.73 |
13.30 |
13.35 |
10,124,335 |
+1.91% |
|
| 11/03/2009 |
12.73 |
13.20 |
12.64 |
13.10 |
3,072,207 |
+1.47% |
|
| 11/02/2009 |
12.70 |
13.46 |
12.60 |
12.91 |
4,345,094 |
+0.08% |
|
| 10/30/2009 |
13.34 |
13.43 |
12.82 |
12.90 |
5,663,877 |
-5.91% |
|
| 10/29/2009 |
13.49 |
13.75 |
13.24 |
13.71 |
5,079,080 |
+10.12% |
|
| 10/28/2009 |
12.86 |
12.99 |
12.34 |
12.45 |
7,012,985 |
-3.94% |
|
| 10/27/2009 |
13.84 |
14.16 |
12.89 |
12.96 |
9,989,723 |
-8.09% |
|
| 10/26/2009 |
15.56 |
15.60 |
14.02 |
14.10 |
10,469,724 |
-18.83% |
|
| 10/23/2009 |
17.63 |
17.71 |
17.28 |
17.37 |
1,687,976 |
-0.63% |
|
| 10/22/2009 |
17.15 |
17.52 |
17.03 |
17.48 |
2,179,875 |
-0.17% |
|
| 10/21/2009 |
17.69 |
18.14 |
17.49 |
17.51 |
1,698,632 |
-2.88% |
|
| 10/20/2009 |
18.28 |
18.33 |
17.84 |
18.03 |
1,090,305 |
-1.80% |
|
| 10/19/2009 |
18.19 |
18.53 |
18.05 |
18.36 |
1,021,041 |
+2.11% |
|
| 10/16/2009 |
18.00 |
18.20 |
17.78 |
17.98 |
1,645,559 |
-4.62% |
|
| 10/15/2009 |
18.63 |
18.89 |
18.58 |
18.85 |
1,484,897 |
+0.64% |
|
| 10/14/2009 |
18.59 |
18.73 |
18.40 |
18.73 |
1,073,689 |
+3.03% |
|
| 10/13/2009 |
18.11 |
18.23 |
17.90 |
18.18 |
1,401,762 |
-0.98% |
|
| 10/12/2009 |
18.25 |
18.49 |
18.19 |
18.36 |
1,015,867 |
+0.22% |
|
| 10/09/2009 |
18.33 |
18.46 |
18.14 |
18.32 |
1,036,153 |
+0.33% |
|
| 10/08/2009 |
18.17 |
18.48 |
18.02 |
18.26 |
1,888,239 |
+5.73% |
|
| 10/07/2009 |
17.33 |
17.47 |
17.16 |
17.27 |
1,545,646 |
+1.59% |
|
| 10/06/2009 |
16.80 |
17.23 |
16.80 |
17.00 |
2,026,493 |
+3.79% |
|
| 10/05/2009 |
15.97 |
16.38 |
15.87 |
16.38 |
1,988,151 |
+3.15% |
|
| 10/02/2009 |
15.75 |
16.22 |
15.65 |
15.88 |
2,997,736 |
-4.22% |
|
| 10/01/2009 |
17.64 |
17.65 |
16.52 |
16.58 |
1,980,030 |
-7.01% |
|
| 09/30/2009 |
17.96 |
18.04 |
17.43 |
17.83 |
3,131,964 |
+4.09% |
|
| 09/29/2009 |
17.12 |
17.29 |
17.02 |
17.13 |
1,242,754 |
+0.47% |
|
| 09/28/2009 |
16.63 |
17.07 |
16.60 |
17.05 |
744,929 |
+3.33% |
|
| 09/25/2009 |
16.63 |
16.74 |
16.38 |
16.50 |
1,334,673 |
+1.16% |
|
| 09/24/2009 |
17.04 |
17.13 |
16.16 |
16.31 |
1,630,848 |
-2.63% |
|
| 09/23/2009 |
17.08 |
17.28 |
16.75 |
16.75 |
1,144,654 |
-1.47% |
|
| 09/22/2009 |
16.76 |
17.03 |
16.64 |
17.00 |
1,488,543 |
+2.29% |
|
| 09/21/2009 |
16.45 |
16.70 |
16.32 |
16.62 |
1,312,699 |
-1.36% |
|
| 09/18/2009 |
16.94 |
16.98 |
16.68 |
16.85 |
1,264,595 |
+1.32% |
|
| 09/17/2009 |
16.48 |
16.82 |
16.45 |
16.63 |
1,717,030 |
-0.18% |
|
| 09/16/2009 |
16.27 |
16.70 |
16.07 |
16.66 |
1,988,634 |
+6.05% |
|
| 09/15/2009 |
15.47 |
15.80 |
15.39 |
15.71 |
2,294,168 |
-2.00% |
|
| 09/14/2009 |
15.76 |
16.12 |
15.72 |
16.03 |
2,121,781 |
-2.38% |
|
| 09/11/2009 |
16.51 |
16.60 |
16.29 |
16.42 |
2,041,716 |
-1.91% |
|
| 09/10/2009 |
16.47 |
16.80 |
16.30 |
16.74 |
2,199,571 |
+3.65% |
|
| 09/09/2009 |
16.03 |
16.28 |
15.89 |
16.15 |
2,721,955 |
+0.81% |
|
| 09/08/2009 |
15.95 |
16.04 |
15.63 |
16.02 |
2,221,527 |
+4.77% |
|
| 09/04/2009 |
14.70 |
15.29 |
14.63 |
15.29 |
1,967,517 |
+5.74% |
|
| 09/03/2009 |
14.67 |
14.70 |
14.24 |
14.46 |
2,083,572 |
+5.16% |
|
| 09/02/2009 |
13.76 |
13.97 |
13.70 |
13.75 |
2,419,849 |
-2.62% |
|
| 09/01/2009 |
14.96 |
15.35 |
14.06 |
14.12 |
4,034,767 |
-6.30% |
|
| 08/31/2009 |
15.08 |
15.22 |
14.93 |
15.07 |
2,500,278 |
-1.89% |
|
| 08/28/2009 |
15.59 |
15.64 |
15.11 |
15.36 |
1,872,289 |
+1.86% |
|
| 08/27/2009 |
15.19 |
15.22 |
14.64 |
15.08 |
1,757,100 |
+0.87% |
|
| 08/26/2009 |
15.00 |
15.10 |
14.76 |
14.95 |
1,526,729 |
+1.77% |
|
| 08/25/2009 |
14.54 |
14.87 |
14.40 |
14.69 |
1,592,801 |
+3.89% |
|
| 08/24/2009 |
14.34 |
14.49 |
14.10 |
14.14 |
1,502,217 |
+2.54% |
|
| 08/21/2009 |
13.44 |
13.80 |
13.42 |
13.79 |
2,180,603 |
+7.23% |
|
| 08/20/2009 |
12.82 |
13.04 |
12.77 |
12.86 |
2,291,836 |
-1.00% |
|
| 08/19/2009 |
12.75 |
13.17 |
12.71 |
12.99 |
1,292,407 |
-1.59% |
|
| 08/18/2009 |
12.86 |
13.32 |
12.83 |
13.20 |
2,957,730 |
+4.10% |
|
| 08/17/2009 |
13.10 |
13.16 |
12.61 |
12.68 |
2,785,973 |
-7.98% |
|
| 08/14/2009 |
14.04 |
14.08 |
13.51 |
13.78 |
1,542,545 |
-3.64% |
|
| 08/13/2009 |
14.14 |
14.33 |
13.68 |
14.30 |
1,877,392 |
+7.52% |
|
| 08/12/2009 |
12.60 |
13.36 |
12.57 |
13.30 |
1,866,449 |
+4.23% |
|
| 08/11/2009 |
12.88 |
12.97 |
12.60 |
12.76 |
1,290,896 |
-2.37% |
|
| 08/10/2009 |
13.04 |
13.29 |
12.99 |
13.07 |
951,387 |
+0.08% |
|
| 08/07/2009 |
13.20 |
13.23 |
13.00 |
13.06 |
1,194,461 |
0.00% |
|
| 08/06/2009 |
13.27 |
13.31 |
12.94 |
13.06 |
1,457,699 |
-2.32% |
|
| 08/05/2009 |
13.26 |
13.37 |
12.87 |
13.37 |
876,057 |
+1.29% |
|
| 08/04/2009 |
13.06 |
13.25 |
12.96 |
13.20 |
1,212,639 |
-1.71% |
|
| 08/03/2009 |
13.28 |
13.47 |
13.22 |
13.43 |
1,108,527 |
+3.79% |
|
| 07/31/2009 |
12.83 |
12.99 |
12.71 |
12.94 |
1,122,131 |
+3.94% |
|
| 07/30/2009 |
12.34 |
12.65 |
12.27 |
12.45 |
952,422 |
+2.89% |
|
| 07/29/2009 |
12.13 |
12.17 |
11.94 |
12.10 |
947,176 |
+1.68% |
|
| 07/28/2009 |
11.87 |
12.06 |
11.65 |
11.90 |
1,867,650 |
-4.34% |
|
| 07/27/2009 |
12.31 |
12.44 |
12.11 |
12.44 |
1,080,162 |
+3.07% |
|
| 07/24/2009 |
11.84 |
12.15 |
11.68 |
12.07 |
1,515,318 |
+2.12% |
|
| 07/23/2009 |
11.24 |
11.88 |
11.24 |
11.82 |
1,453,015 |
+4.69% |
|
| 07/22/2009 |
11.01 |
11.43 |
10.96 |
11.29 |
1,755,131 |
-0.18% |
|
| 07/21/2009 |
11.90 |
11.90 |
11.19 |
11.31 |
1,429,132 |
-1.57% |
|
| 07/20/2009 |
11.44 |
11.51 |
11.39 |
11.49 |
1,108,206 |
+4.08% |
|
| 07/17/2009 |
11.06 |
11.16 |
10.97 |
11.04 |
999,030 |
0.00% |
|
| 07/16/2009 |
10.82 |
11.15 |
10.81 |
11.04 |
1,661,076 |
+5.85% |
|
| 07/15/2009 |
10.34 |
10.56 |
10.30 |
10.43 |
2,193,033 |
+7.64% |
|
| 07/14/2009 |
9.70 |
9.78 |
9.54 |
9.69 |
972,237 |
+3.09% |
|
| 07/13/2009 |
9.16 |
9.45 |
9.01 |
9.40 |
873,543 |
+3.87% |
|
| 07/10/2009 |
9.05 |
9.16 |
8.88 |
9.05 |
957,904 |
-3.00% |
|
| 07/09/2009 |
9.45 |
9.46 |
9.23 |
9.33 |
801,384 |
+2.75% |
|
| 07/08/2009 |
9.20 |
9.26 |
8.81 |
9.08 |
1,619,393 |
-2.26% |
|
| 07/07/2009 |
9.56 |
9.61 |
9.23 |
9.29 |
875,795 |
-1.80% |
|
| 07/06/2009 |
9.31 |
9.46 |
9.19 |
9.46 |
896,753 |
-3.96% |
|
| 07/02/2009 |
9.79 |
9.85 |
9.53 |
9.85 |
1,187,929 |
-3.81% |
|
|
|
|
|
|
|
|
|
|
