| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
12.90 |
12.90 |
12.52 |
12.61 |
2,086,719 |
 -3.22% |
 |
| 11/19/2009 |
13.33 |
13.33 |
12.65 |
13.03 |
3,663,789 |
-3.41% |
|
| 11/18/2009 |
13.74 |
13.76 |
13.23 |
13.49 |
2,663,454 |
-1.53% |
|
| 11/17/2009 |
13.70 |
13.75 |
13.39 |
13.70 |
2,796,823 |
-0.51% |
|
| 11/16/2009 |
13.67 |
13.95 |
13.57 |
13.77 |
2,531,532 |
 +2.61% |
|
| 11/13/2009 |
13.69 |
13.73 |
13.22 |
13.42 |
3,968,313 |
-1.54% |
|
| 11/12/2009 |
13.77 |
14.09 |
13.51 |
13.63 |
3,399,964 |
-1.45% |
|
| 11/11/2009 |
14.19 |
14.45 |
13.66 |
13.83 |
3,353,124 |
-0.79% |
|
| 11/10/2009 |
13.57 |
14.04 |
13.40 |
13.94 |
4,734,482 |
+2.50% |
|
| 11/09/2009 |
13.26 |
13.79 |
12.98 |
13.60 |
4,777,315 |
+5.84% |
 |
| 11/06/2009 |
12.97 |
13.22 |
12.63 |
12.85 |
5,489,996 |
-3.60% |
|
| 11/05/2009 |
12.94 |
13.36 |
12.66 |
13.33 |
3,376,962 |
+4.22% |
|
| 11/04/2009 |
13.56 |
13.63 |
12.78 |
12.79 |
5,941,460 |
-3.62% |
|
| 11/03/2009 |
11.85 |
13.33 |
11.78 |
13.27 |
6,555,740 |
+9.31% |
|
| 11/02/2009 |
12.52 |
12.93 |
11.87 |
12.14 |
5,729,103 |
-0.49% |
|
| 10/30/2009 |
13.41 |
13.41 |
12.14 |
12.20 |
5,389,010 |
-8.96% |
|
| 10/29/2009 |
13.18 |
13.64 |
13.10 |
13.40 |
4,859,613 |
+4.04% |
|
| 10/28/2009 |
13.96 |
14.04 |
12.84 |
12.88 |
5,378,589 |
-8.85% |
|
| 10/27/2009 |
14.52 |
14.89 |
14.10 |
14.13 |
3,591,359 |
-2.15% |
|
| 10/26/2009 |
15.19 |
15.66 |
14.39 |
14.44 |
4,277,405 |
-4.62% |
|
| 10/23/2009 |
15.94 |
16.36 |
15.11 |
15.14 |
5,844,001 |
-3.44% |
|
| 10/22/2009 |
15.65 |
15.86 |
15.06 |
15.68 |
3,577,177 |
-0.19% |
|
| 10/21/2009 |
15.87 |
16.52 |
15.64 |
15.71 |
4,853,688 |
-2.90% |
|
| 10/20/2009 |
16.39 |
16.55 |
15.77 |
16.18 |
2,360,993 |
-0.74% |
|
| 10/19/2009 |
16.11 |
16.45 |
15.76 |
16.30 |
2,666,184 |
+2.19% |
|
| 10/16/2009 |
15.76 |
16.08 |
15.60 |
15.95 |
1,978,246 |
-0.25% |
|
| 10/15/2009 |
15.23 |
16.01 |
15.11 |
15.99 |
4,327,116 |
+4.78% |
|
| 10/14/2009 |
15.50 |
15.50 |
15.23 |
15.26 |
2,862,522 |
+0.99% |
|
| 10/13/2009 |
15.21 |
15.37 |
14.60 |
15.11 |
3,682,759 |
-1.88% |
|
| 10/12/2009 |
15.43 |
15.74 |
15.18 |
15.40 |
2,158,403 |
+0.33% |
|
| 10/09/2009 |
15.09 |
15.59 |
15.00 |
15.35 |
3,084,644 |
+0.99% |
|
| 10/08/2009 |
14.60 |
15.24 |
14.53 |
15.20 |
3,460,478 |
+4.90% |
|
| 10/07/2009 |
14.35 |
14.60 |
14.19 |
14.49 |
1,302,337 |
+0.28% |
|
| 10/06/2009 |
14.02 |
14.55 |
14.00 |
14.45 |
2,795,418 |
+4.63% |
|
| 10/05/2009 |
13.22 |
13.97 |
13.19 |
13.81 |
2,556,823 |
+5.10% |
|
| 10/02/2009 |
13.13 |
13.44 |
12.53 |
13.14 |
2,973,010 |
-1.79% |
|
| 10/01/2009 |
14.10 |
14.31 |
13.35 |
13.38 |
2,314,431 |
-5.71% |
|
| 09/30/2009 |
14.34 |
14.46 |
13.77 |
14.19 |
3,220,268 |
-0.49% |
|
| 09/29/2009 |
13.76 |
14.35 |
13.52 |
14.26 |
3,301,996 |
+3.41% |
|
| 09/28/2009 |
13.40 |
13.88 |
13.15 |
13.79 |
1,911,646 |
+2.99% |
|
| 09/25/2009 |
13.28 |
13.70 |
13.21 |
13.39 |
2,033,540 |
-0.37% |
|
| 09/24/2009 |
13.93 |
14.07 |
13.02 |
13.44 |
3,089,163 |
-3.24% |
|
| 09/23/2009 |
14.58 |
14.58 |
13.68 |
13.89 |
3,169,003 |
-3.74% |
|
| 09/22/2009 |
14.69 |
15.10 |
14.09 |
14.43 |
7,125,584 |
+9.98% |
|
| 09/21/2009 |
12.82 |
13.18 |
12.38 |
13.12 |
2,402,695 |
+0.46% |
|
| 09/18/2009 |
13.57 |
13.90 |
12.87 |
13.06 |
4,990,422 |
-3.55% |
|
| 09/17/2009 |
13.84 |
14.35 |
13.36 |
13.54 |
3,659,535 |
-2.24% |
|
| 09/16/2009 |
13.58 |
13.93 |
13.27 |
13.85 |
5,111,730 |
+3.82% |
|
| 09/15/2009 |
12.76 |
13.61 |
12.75 |
13.34 |
6,925,851 |
+6.46% |
|
| 09/14/2009 |
11.73 |
12.54 |
11.73 |
12.53 |
3,771,897 |
+4.16% |
|
| 09/11/2009 |
12.13 |
12.60 |
12.00 |
12.03 |
5,313,541 |
-0.50% |
|
| 09/10/2009 |
11.55 |
12.09 |
11.40 |
12.09 |
3,461,999 |
+5.13% |
|
| 09/09/2009 |
11.11 |
11.51 |
10.80 |
11.50 |
4,878,820 |
+4.55% |
|
| 09/08/2009 |
11.01 |
11.15 |
10.88 |
11.00 |
2,239,142 |
+4.07% |
|
| 09/04/2009 |
10.12 |
10.58 |
10.09 |
10.57 |
2,297,934 |
+3.93% |
|
| 09/03/2009 |
10.39 |
10.46 |
10.10 |
10.17 |
2,938,031 |
-0.59% |
|
| 09/02/2009 |
10.30 |
10.46 |
10.17 |
10.23 |
3,455,089 |
-1.25% |
|
| 09/01/2009 |
10.75 |
11.02 |
10.35 |
10.36 |
4,841,288 |
-4.25% |
|
| 08/31/2009 |
11.11 |
11.15 |
10.67 |
10.82 |
3,445,473 |
-5.17% |
|
| 08/28/2009 |
11.60 |
11.70 |
11.26 |
11.41 |
1,862,944 |
-0.61% |
|
| 08/27/2009 |
11.34 |
11.57 |
11.00 |
11.48 |
3,581,384 |
-0.26% |
|
| 08/26/2009 |
11.39 |
11.56 |
11.10 |
11.51 |
3,766,358 |
-0.17% |
|
| 08/25/2009 |
12.21 |
12.21 |
11.46 |
11.53 |
2,571,902 |
-4.79% |
|
| 08/24/2009 |
12.12 |
12.41 |
11.99 |
12.11 |
3,585,622 |
+1.25% |
|
| 08/21/2009 |
11.73 |
12.09 |
11.60 |
11.96 |
4,825,635 |
+3.28% |
|
| 08/20/2009 |
11.44 |
11.85 |
11.38 |
11.58 |
2,865,768 |
+0.78% |
|
| 08/19/2009 |
11.06 |
11.83 |
11.00 |
11.49 |
3,547,642 |
+2.04% |
|
| 08/18/2009 |
11.38 |
11.54 |
11.26 |
11.26 |
4,769,420 |
+0.18% |
|
| 08/17/2009 |
11.58 |
11.68 |
11.15 |
11.24 |
3,669,153 |
-6.49% |
|
| 08/14/2009 |
12.28 |
12.36 |
11.94 |
12.02 |
2,329,905 |
-2.04% |
|
| 08/13/2009 |
11.91 |
12.47 |
11.65 |
12.27 |
3,731,279 |
+4.34% |
|
| 08/12/2009 |
11.56 |
12.00 |
11.55 |
11.76 |
2,930,673 |
+1.82% |
|
| 08/11/2009 |
11.70 |
11.82 |
11.40 |
11.55 |
3,208,320 |
-2.94% |
|
| 08/10/2009 |
11.85 |
12.07 |
11.60 |
11.90 |
3,880,836 |
+0.68% |
|
| 08/07/2009 |
11.77 |
12.09 |
11.45 |
11.82 |
2,791,780 |
+2.60% |
|
| 08/06/2009 |
12.14 |
12.18 |
11.42 |
11.52 |
3,226,491 |
-4.71% |
|
| 08/05/2009 |
12.12 |
12.21 |
11.80 |
12.09 |
2,744,070 |
-0.25% |
|
| 08/04/2009 |
12.11 |
12.40 |
11.95 |
12.12 |
3,277,504 |
-1.06% |
|
| 08/03/2009 |
11.73 |
12.33 |
11.73 |
12.25 |
3,759,460 |
+6.89% |
|
| 07/31/2009 |
11.16 |
11.67 |
11.00 |
11.46 |
2,668,782 |
+1.69% |
|
| 07/30/2009 |
10.88 |
11.45 |
10.75 |
11.27 |
5,019,886 |
+7.23% |
|
| 07/29/2009 |
10.38 |
10.69 |
10.29 |
10.51 |
2,258,981 |
-3.22% |
|
| 07/28/2009 |
11.00 |
11.07 |
10.55 |
10.86 |
2,093,569 |
-3.04% |
|
| 07/27/2009 |
11.07 |
11.38 |
11.00 |
11.20 |
1,944,920 |
+0.45% |
|
| 07/24/2009 |
10.85 |
11.15 |
10.80 |
11.15 |
2,202,534 |
+1.73% |
|
| 07/23/2009 |
10.50 |
11.03 |
10.46 |
10.96 |
3,380,090 |
+3.79% |
|
| 07/22/2009 |
10.32 |
10.62 |
10.15 |
10.56 |
2,692,506 |
+0.67% |
|
| 07/21/2009 |
10.75 |
10.91 |
10.20 |
10.49 |
3,302,248 |
-1.22% |
|
| 07/20/2009 |
10.76 |
10.96 |
10.29 |
10.62 |
3,857,629 |
+1.05% |
|
| 07/17/2009 |
10.54 |
10.81 |
10.25 |
10.51 |
3,110,393 |
+0.19% |
|
| 07/16/2009 |
9.82 |
10.60 |
9.78 |
10.49 |
3,443,472 |
+5.32% |
|
| 07/15/2009 |
9.88 |
10.13 |
9.78 |
9.96 |
5,276,236 |
+3.32% |
|
| 07/14/2009 |
9.23 |
9.69 |
9.17 |
9.64 |
4,701,030 |
+5.59% |
|
| 07/13/2009 |
8.94 |
9.13 |
8.43 |
9.13 |
2,926,843 |
+2.01% |
|
| 07/10/2009 |
8.63 |
9.01 |
8.37 |
8.95 |
3,837,582 |
+1.47% |
|
| 07/09/2009 |
8.48 |
8.92 |
8.42 |
8.82 |
4,763,283 |
+5.88% |
|
| 07/08/2009 |
8.63 |
8.84 |
7.93 |
8.33 |
5,472,940 |
-3.59% |
|
| 07/07/2009 |
8.67 |
8.89 |
8.46 |
8.64 |
6,670,230 |
-1.82% |
|
| 07/06/2009 |
8.66 |
8.82 |
8.21 |
8.80 |
7,367,637 |
-1.79% |
|
| 07/02/2009 |
9.17 |
9.17 |
8.80 |
8.96 |
4,555,433 |
-4.68% |
|
|
|
|
|
|
|
|
|
|
