| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
14.28 |
14.44 |
13.97 |
14.12 |
4,357,913 |
 -3.42% |
 |
| 11/19/2009 |
14.84 |
14.84 |
14.21 |
14.62 |
3,848,229 |
-1.81% |
|
| 11/18/2009 |
14.79 |
15.30 |
14.71 |
14.89 |
3,090,435 |
-0.27% |
|
| 11/17/2009 |
15.05 |
15.23 |
14.78 |
14.93 |
2,756,896 |
-1.97% |
|
| 11/16/2009 |
15.19 |
15.47 |
15.09 |
15.23 |
2,735,712 |
 +1.60% |
|
| 11/13/2009 |
15.13 |
15.35 |
14.84 |
14.99 |
3,056,775 |
-0.53% |
|
| 11/12/2009 |
15.73 |
15.73 |
14.95 |
15.07 |
4,629,765 |
-3.77% |
|
| 11/11/2009 |
15.13 |
15.74 |
15.05 |
15.66 |
7,342,235 |
+6.68% |
|
| 11/10/2009 |
15.19 |
15.34 |
14.54 |
14.68 |
4,520,269 |
-3.29% |
|
| 11/09/2009 |
15.01 |
15.21 |
14.81 |
15.18 |
4,637,117 |
+1.81% |
|
| 11/06/2009 |
14.88 |
15.53 |
14.64 |
14.91 |
5,521,511 |
-1.52% |
|
| 11/05/2009 |
15.31 |
15.95 |
14.85 |
15.14 |
4,459,200 |
+0.60% |
|
| 11/04/2009 |
14.98 |
15.66 |
14.91 |
15.05 |
5,509,798 |
+0.80% |
|
| 11/03/2009 |
14.02 |
14.97 |
14.00 |
14.93 |
4,436,162 |
+4.48% |
|
| 11/02/2009 |
14.29 |
14.72 |
13.62 |
14.29 |
5,489,206 |
+0.78% |
|
| 10/30/2009 |
14.75 |
14.93 |
14.00 |
14.18 |
4,730,149 |
-3.34% |
|
| 10/29/2009 |
14.28 |
15.06 |
14.14 |
14.67 |
5,446,910 |
+4.64% |
|
| 10/28/2009 |
14.98 |
15.02 |
13.95 |
14.02 |
6,452,542 |
-7.21% |
|
| 10/27/2009 |
15.51 |
15.82 |
15.05 |
15.11 |
4,857,523 |
-2.20% |
|
| 10/26/2009 |
15.89 |
16.21 |
15.16 |
15.45 |
4,376,973 |
-2.22% |
|
| 10/23/2009 |
16.26 |
16.82 |
15.29 |
15.80 |
7,233,625 |
-2.29% |
|
| 10/22/2009 |
15.08 |
16.49 |
14.86 |
16.17 |
7,432,021 |
+7.51% |
|
| 10/21/2009 |
15.26 |
15.72 |
15.00 |
15.04 |
3,199,476 |
-1.83% |
|
| 10/20/2009 |
15.30 |
15.68 |
15.02 |
15.32 |
3,541,053 |
-0.91% |
|
| 10/19/2009 |
16.00 |
16.05 |
15.37 |
15.46 |
3,824,698 |
-2.28% |
|
| 10/16/2009 |
15.96 |
16.08 |
15.60 |
15.82 |
3,406,679 |
-1.68% |
|
| 10/15/2009 |
16.06 |
16.12 |
15.86 |
16.09 |
3,532,615 |
+0.06% |
|
| 10/14/2009 |
16.06 |
16.24 |
15.52 |
16.08 |
5,143,465 |
+2.88% |
|
| 10/13/2009 |
15.15 |
15.98 |
15.06 |
15.63 |
7,112,229 |
+3.03% |
|
| 10/12/2009 |
15.65 |
15.94 |
15.10 |
15.17 |
12,927,060 |
-7.84% |
|
| 10/09/2009 |
16.04 |
16.54 |
15.63 |
16.46 |
5,652,928 |
+2.55% |
|
| 10/08/2009 |
15.43 |
16.73 |
15.25 |
16.05 |
10,022,813 |
+5.66% |
|
| 10/07/2009 |
15.42 |
15.43 |
14.84 |
15.19 |
6,120,807 |
-1.56% |
|
| 10/06/2009 |
15.25 |
15.83 |
15.08 |
15.43 |
5,002,554 |
+1.38% |
|
| 10/05/2009 |
15.43 |
15.60 |
14.93 |
15.22 |
4,685,351 |
+0.20% |
|
| 10/02/2009 |
15.22 |
15.57 |
14.90 |
15.19 |
6,278,832 |
-1.62% |
|
| 10/01/2009 |
16.15 |
16.22 |
15.39 |
15.44 |
7,369,041 |
-7.04% |
|
| 09/30/2009 |
17.27 |
17.33 |
16.35 |
16.61 |
5,350,361 |
-3.26% |
|
| 09/29/2009 |
17.06 |
17.44 |
17.05 |
17.17 |
4,758,380 |
+1.60% |
|
| 09/28/2009 |
17.11 |
17.25 |
16.78 |
16.90 |
4,869,317 |
-0.35% |
|
| 09/25/2009 |
17.50 |
17.97 |
16.69 |
16.96 |
11,411,457 |
-8.52% |
|
| 09/24/2009 |
19.14 |
19.27 |
18.13 |
18.54 |
6,737,729 |
-1.54% |
|
| 09/23/2009 |
19.73 |
19.81 |
18.78 |
18.83 |
5,393,836 |
-5.14% |
|
| 09/22/2009 |
20.08 |
20.20 |
19.52 |
19.85 |
3,847,384 |
+0.40% |
|
| 09/21/2009 |
20.08 |
20.10 |
19.14 |
19.77 |
3,268,221 |
-2.18% |
|
| 09/18/2009 |
20.30 |
20.54 |
19.82 |
20.21 |
8,177,318 |
+2.64% |
|
| 09/17/2009 |
20.58 |
20.70 |
19.28 |
19.69 |
4,705,483 |
-4.00% |
|
| 09/16/2009 |
20.02 |
20.65 |
20.02 |
20.51 |
4,258,692 |
+3.48% |
|
| 09/15/2009 |
19.01 |
19.85 |
19.01 |
19.82 |
3,247,756 |
+4.37% |
|
| 09/14/2009 |
18.47 |
19.03 |
18.22 |
18.99 |
3,003,713 |
+1.55% |
|
| 09/11/2009 |
19.46 |
19.50 |
18.50 |
18.70 |
4,483,155 |
-3.86% |
|
| 09/10/2009 |
18.60 |
19.51 |
18.28 |
19.45 |
4,186,048 |
+4.85% |
|
| 09/09/2009 |
18.42 |
18.70 |
18.10 |
18.55 |
2,559,431 |
+0.54% |
|
| 09/08/2009 |
17.78 |
18.50 |
17.52 |
18.45 |
3,738,568 |
+4.24% |
|
| 09/04/2009 |
17.38 |
17.74 |
17.06 |
17.70 |
2,158,432 |
+2.14% |
|
| 09/03/2009 |
17.07 |
17.39 |
16.57 |
17.33 |
3,327,180 |
+2.36% |
|
| 09/02/2009 |
17.36 |
17.62 |
16.88 |
16.93 |
3,988,822 |
-3.09% |
|
| 09/01/2009 |
18.06 |
18.83 |
17.36 |
17.47 |
2,779,343 |
-4.06% |
|
| 08/31/2009 |
17.92 |
18.31 |
17.84 |
18.21 |
3,423,677 |
+0.05% |
|
| 08/28/2009 |
18.08 |
18.41 |
17.77 |
18.20 |
2,140,782 |
+1.11% |
|
| 08/27/2009 |
17.98 |
18.19 |
17.21 |
18.00 |
3,195,781 |
-1.26% |
|
| 08/26/2009 |
18.15 |
18.78 |
17.81 |
18.23 |
3,631,338 |
+0.83% |
|
| 08/25/2009 |
17.85 |
18.51 |
17.74 |
18.08 |
3,877,682 |
+3.31% |
|
| 08/24/2009 |
17.93 |
18.00 |
17.35 |
17.50 |
3,001,080 |
-1.30% |
|
| 08/21/2009 |
17.45 |
17.99 |
17.34 |
17.73 |
3,497,178 |
+2.96% |
|
| 08/20/2009 |
16.72 |
17.42 |
16.69 |
17.22 |
1,919,133 |
+2.32% |
|
| 08/19/2009 |
16.50 |
17.08 |
16.44 |
16.83 |
1,780,957 |
-1.00% |
|
| 08/18/2009 |
16.57 |
17.07 |
16.14 |
17.00 |
2,918,017 |
+3.53% |
|
| 08/17/2009 |
16.67 |
16.69 |
16.31 |
16.42 |
2,558,389 |
-3.86% |
|
| 08/14/2009 |
17.62 |
17.71 |
16.91 |
17.08 |
2,995,553 |
-4.21% |
|
| 08/13/2009 |
18.10 |
18.13 |
17.27 |
17.83 |
3,903,933 |
-2.46% |
|
| 08/12/2009 |
18.52 |
19.00 |
18.03 |
18.28 |
3,182,450 |
+2.87% |
|
| 08/11/2009 |
17.57 |
17.87 |
17.03 |
17.77 |
3,152,808 |
+0.97% |
|
| 08/10/2009 |
18.36 |
18.45 |
17.47 |
17.60 |
2,748,229 |
-4.71% |
|
| 08/07/2009 |
17.57 |
18.83 |
17.54 |
18.47 |
4,360,451 |
+7.26% |
|
| 08/06/2009 |
18.09 |
18.24 |
17.08 |
17.22 |
3,938,756 |
-4.01% |
|
| 08/05/2009 |
17.66 |
18.08 |
17.19 |
17.94 |
3,223,847 |
+1.59% |
|
| 08/04/2009 |
17.06 |
18.04 |
16.48 |
17.66 |
3,762,638 |
+2.50% |
|
| 08/03/2009 |
16.96 |
17.47 |
16.69 |
17.23 |
3,852,043 |
+3.24% |
|
| 07/31/2009 |
16.54 |
16.89 |
16.32 |
16.69 |
2,537,886 |
+1.40% |
|
| 07/30/2009 |
16.71 |
16.84 |
16.16 |
16.46 |
3,287,741 |
+0.12% |
|
| 07/29/2009 |
16.54 |
16.81 |
16.21 |
16.44 |
2,529,832 |
-1.91% |
|
| 07/28/2009 |
16.39 |
17.04 |
16.38 |
16.76 |
4,411,010 |
+0.06% |
|
| 07/27/2009 |
16.44 |
17.04 |
16.01 |
16.75 |
6,592,065 |
+3.33% |
|
| 07/24/2009 |
15.70 |
16.37 |
15.58 |
16.21 |
6,053,989 |
+1.31% |
|
| 07/23/2009 |
15.14 |
16.39 |
15.01 |
16.00 |
6,002,493 |
+6.45% |
|
| 07/22/2009 |
14.21 |
15.31 |
13.92 |
15.03 |
5,012,242 |
+6.14% |
|
| 07/21/2009 |
14.25 |
14.47 |
13.86 |
14.16 |
2,428,520 |
-0.84% |
|
| 07/20/2009 |
14.27 |
14.73 |
14.03 |
14.28 |
4,139,775 |
+0.14% |
|
| 07/17/2009 |
13.86 |
14.58 |
13.85 |
14.26 |
4,940,424 |
+4.24% |
|
| 07/16/2009 |
13.24 |
13.79 |
13.00 |
13.68 |
2,623,070 |
+3.09% |
|
| 07/15/2009 |
13.07 |
13.37 |
12.95 |
13.27 |
2,518,612 |
+4.08% |
|
| 07/14/2009 |
12.44 |
12.88 |
12.13 |
12.75 |
4,176,676 |
+1.67% |
|
| 07/13/2009 |
12.48 |
12.58 |
12.15 |
12.54 |
5,015,069 |
+1.54% |
|
| 07/10/2009 |
12.26 |
12.50 |
12.00 |
12.35 |
4,024,018 |
-0.72% |
|
| 07/09/2009 |
11.65 |
12.57 |
11.65 |
12.44 |
6,184,265 |
+9.31% |
|
| 07/08/2009 |
11.79 |
11.89 |
11.15 |
11.38 |
6,157,848 |
-3.72% |
|
| 07/07/2009 |
12.10 |
12.25 |
11.71 |
11.82 |
4,868,308 |
-2.64% |
|
| 07/06/2009 |
12.79 |
12.79 |
11.92 |
12.14 |
6,659,401 |
-6.11% |
|
| 07/02/2009 |
13.21 |
13.23 |
12.75 |
12.93 |
3,967,111 |
-2.85% |
|
|
|
|
|
|
|
|
|
|
