| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
20.35 |
20.76 |
20.12 |
20.58 |
1,182,576 |
 -1.15% |
 |
| 11/19/2009 |
21.24 |
21.27 |
20.30 |
20.82 |
2,157,430 |
-3.83% |
|
| 11/18/2009 |
21.87 |
22.29 |
21.50 |
21.65 |
1,891,265 |
-0.09% |
|
| 11/17/2009 |
21.59 |
21.73 |
20.96 |
21.67 |
2,415,681 |
-0.69% |
|
| 11/16/2009 |
20.85 |
22.00 |
20.76 |
21.82 |
4,089,154 |
 +7.97% |
|
| 11/13/2009 |
19.80 |
20.37 |
19.38 |
20.21 |
2,170,014 |
+3.11% |
|
| 11/12/2009 |
19.74 |
20.53 |
19.43 |
19.60 |
3,513,974 |
-3.54% |
|
| 11/11/2009 |
21.61 |
21.62 |
20.20 |
20.32 |
4,128,536 |
-4.20% |
|
| 11/10/2009 |
21.12 |
21.36 |
20.40 |
21.21 |
3,371,723 |
-0.38% |
|
| 11/09/2009 |
20.87 |
21.40 |
20.61 |
21.29 |
2,980,174 |
+6.40% |
|
| 11/06/2009 |
19.52 |
20.92 |
19.25 |
20.01 |
4,046,833 |
-0.30% |
|
| 11/05/2009 |
18.79 |
20.12 |
18.61 |
20.07 |
3,912,720 |
+8.19% |
|
| 11/04/2009 |
18.76 |
19.24 |
18.42 |
18.55 |
3,142,646 |
+1.64% |
|
| 11/03/2009 |
16.96 |
18.31 |
16.79 |
18.25 |
4,274,949 |
+3.34% |
|
| 11/02/2009 |
17.46 |
18.40 |
16.83 |
17.66 |
5,179,784 |
+2.91% |
|
| 10/30/2009 |
17.99 |
18.08 |
16.40 |
17.16 |
5,631,062 |
-6.28% |
|
| 10/29/2009 |
17.02 |
18.52 |
17.02 |
18.31 |
5,977,311 |
+12.82% |
|
| 10/28/2009 |
18.04 |
18.09 |
16.02 |
16.23 |
9,133,135 |
-11.50% |
|
| 10/27/2009 |
19.35 |
19.53 |
18.31 |
18.34 |
4,591,313 |
-6.71% |
|
| 10/26/2009 |
20.55 |
21.39 |
19.51 |
19.66 |
4,076,076 |
-4.14% |
|
| 10/23/2009 |
21.23 |
21.42 |
20.34 |
20.51 |
2,337,841 |
-2.70% |
|
| 10/22/2009 |
21.19 |
21.23 |
20.32 |
21.08 |
2,912,633 |
-1.26% |
|
| 10/21/2009 |
20.65 |
22.05 |
20.62 |
21.35 |
4,679,347 |
+0.52% |
|
| 10/20/2009 |
21.88 |
22.00 |
20.28 |
21.24 |
4,658,467 |
-1.48% |
|
| 10/19/2009 |
21.13 |
21.71 |
20.87 |
21.56 |
2,590,391 |
+4.36% |
|
| 10/16/2009 |
21.02 |
21.55 |
20.64 |
20.66 |
3,686,236 |
-4.79% |
|
| 10/15/2009 |
21.19 |
21.88 |
20.82 |
21.70 |
4,736,975 |
+0.84% |
|
| 10/14/2009 |
20.74 |
21.64 |
20.56 |
21.52 |
4,832,101 |
+7.92% |
|
| 10/13/2009 |
19.94 |
20.03 |
19.50 |
19.94 |
3,407,577 |
-1.29% |
|
| 10/12/2009 |
19.75 |
20.72 |
19.62 |
20.20 |
4,405,981 |
+4.39% |
|
| 10/09/2009 |
18.64 |
19.35 |
18.50 |
19.35 |
2,605,286 |
+3.53% |
|
| 10/08/2009 |
18.77 |
18.78 |
18.00 |
18.69 |
4,994,456 |
+3.55% |
|
| 10/07/2009 |
18.30 |
18.48 |
17.70 |
18.05 |
3,298,496 |
-1.37% |
|
| 10/06/2009 |
17.79 |
18.56 |
17.57 |
18.30 |
4,239,112 |
+5.29% |
|
| 10/05/2009 |
17.17 |
17.57 |
16.20 |
17.38 |
5,165,432 |
+2.72% |
|
| 10/02/2009 |
16.32 |
17.05 |
16.11 |
16.92 |
4,778,621 |
-0.88% |
|
| 10/01/2009 |
17.88 |
18.44 |
17.02 |
17.07 |
5,122,982 |
-5.06% |
|
| 09/30/2009 |
18.40 |
18.65 |
17.64 |
17.98 |
4,768,379 |
-0.77% |
 |
| 09/29/2009 |
18.09 |
18.64 |
17.77 |
18.12 |
4,400,032 |
+1.46% |
|
| 09/28/2009 |
17.20 |
18.05 |
16.93 |
17.86 |
3,140,128 |
+4.08% |
|
| 09/25/2009 |
16.68 |
17.50 |
16.54 |
17.16 |
2,970,988 |
+0.82% |
|
| 09/24/2009 |
17.43 |
17.70 |
16.64 |
17.02 |
4,656,452 |
-0.64% |
|
| 09/23/2009 |
17.45 |
17.77 |
16.86 |
17.13 |
5,960,197 |
+1.42% |
|
| 09/22/2009 |
16.00 |
17.47 |
16.00 |
16.89 |
6,442,045 |
+10.03% |
|
| 09/21/2009 |
15.50 |
15.59 |
14.84 |
15.35 |
3,826,342 |
-5.13% |
|
| 09/18/2009 |
16.10 |
16.49 |
15.82 |
16.18 |
4,255,692 |
+0.43% |
|
| 09/17/2009 |
16.10 |
16.43 |
15.55 |
16.11 |
4,754,606 |
-2.72% |
|
| 09/16/2009 |
16.00 |
16.59 |
15.84 |
16.56 |
4,358,897 |
+6.22% |
|
| 09/15/2009 |
15.50 |
16.32 |
15.34 |
15.59 |
5,951,752 |
+1.23% |
|
| 09/14/2009 |
14.81 |
15.41 |
14.70 |
15.40 |
4,611,102 |
+0.33% |
|
| 09/11/2009 |
14.52 |
15.39 |
14.41 |
15.35 |
8,208,675 |
+9.10% |
|
| 09/10/2009 |
13.91 |
14.07 |
13.48 |
14.07 |
3,805,788 |
+0.14% |
|
| 09/09/2009 |
13.42 |
14.18 |
13.06 |
14.05 |
5,962,197 |
+3.92% |
|
| 09/08/2009 |
13.20 |
13.67 |
13.16 |
13.52 |
5,931,104 |
+6.71% |
|
| 09/04/2009 |
12.73 |
12.80 |
12.00 |
12.67 |
3,778,703 |
+0.56% |
|
| 09/03/2009 |
11.41 |
13.16 |
11.36 |
12.60 |
10,771,523 |
+16.67% |
|
| 09/02/2009 |
10.75 |
10.91 |
10.35 |
10.80 |
4,529,087 |
-1.82% |
|
| 09/01/2009 |
12.02 |
12.54 |
10.88 |
11.00 |
6,327,945 |
-9.91% |
|
| 08/31/2009 |
12.11 |
12.34 |
11.71 |
12.21 |
2,769,700 |
-2.48% |
|
| 08/28/2009 |
12.39 |
12.62 |
12.14 |
12.52 |
3,376,257 |
+5.48% |
|
| 08/27/2009 |
12.03 |
12.24 |
11.50 |
11.87 |
4,793,166 |
-3.10% |
|
| 08/26/2009 |
12.50 |
12.76 |
12.05 |
12.25 |
5,044,405 |
-4.30% |
|
| 08/25/2009 |
12.75 |
13.71 |
12.53 |
12.80 |
6,273,620 |
+2.07% |
|
| 08/24/2009 |
11.92 |
12.93 |
11.73 |
12.54 |
7,996,140 |
+7.09% |
|
| 08/21/2009 |
10.94 |
11.71 |
10.94 |
11.71 |
3,956,394 |
+8.43% |
|
| 08/20/2009 |
10.45 |
10.83 |
10.45 |
10.80 |
2,764,508 |
+3.55% |
|
| 08/19/2009 |
10.27 |
10.58 |
10.09 |
10.43 |
2,688,754 |
-1.51% |
|
| 08/18/2009 |
10.59 |
10.88 |
10.45 |
10.59 |
4,207,505 |
+4.13% |
|
| 08/17/2009 |
10.38 |
10.59 |
10.09 |
10.17 |
3,167,990 |
-8.21% |
|
| 08/14/2009 |
11.69 |
11.78 |
10.99 |
11.08 |
2,708,926 |
-4.57% |
|
| 08/13/2009 |
11.60 |
11.83 |
11.35 |
11.61 |
3,026,669 |
+2.74% |
|
| 08/12/2009 |
10.59 |
11.46 |
10.57 |
11.30 |
2,886,092 |
+4.15% |
|
| 08/11/2009 |
10.85 |
10.93 |
10.40 |
10.85 |
3,696,748 |
-1.72% |
|
| 08/10/2009 |
11.51 |
11.51 |
10.86 |
11.04 |
3,074,990 |
-4.83% |
|
| 08/07/2009 |
11.37 |
11.84 |
11.37 |
11.60 |
4,072,987 |
+4.69% |
|
| 08/06/2009 |
11.18 |
11.50 |
10.89 |
11.08 |
4,108,301 |
+2.40% |
|
| 08/05/2009 |
11.16 |
11.47 |
10.51 |
10.82 |
6,269,264 |
-0.92% |
|
| 08/04/2009 |
11.30 |
11.59 |
10.77 |
10.92 |
5,379,805 |
-5.54% |
|
| 08/03/2009 |
11.09 |
11.89 |
11.09 |
11.56 |
8,410,754 |
+8.24% |
|
| 07/31/2009 |
10.70 |
11.05 |
10.50 |
10.68 |
4,425,011 |
-0.56% |
|
| 07/30/2009 |
10.30 |
10.78 |
10.25 |
10.74 |
7,555,191 |
+7.40% |
|
| 07/29/2009 |
10.27 |
10.45 |
9.93 |
10.00 |
3,708,532 |
-6.72% |
|
| 07/28/2009 |
10.53 |
11.02 |
10.25 |
10.72 |
5,746,057 |
-5.38% |
|
| 07/27/2009 |
10.40 |
11.39 |
10.30 |
11.33 |
7,516,004 |
+10.54% |
|
| 07/24/2009 |
10.08 |
10.33 |
9.76 |
10.25 |
4,396,144 |
+0.29% |
|
| 07/23/2009 |
9.44 |
10.26 |
9.38 |
10.22 |
11,200,504 |
+12.93% |
|
| 07/22/2009 |
9.38 |
9.48 |
8.81 |
9.05 |
5,633,330 |
-3.72% |
|
| 07/21/2009 |
9.74 |
9.96 |
9.15 |
9.40 |
3,392,844 |
-1.47% |
|
| 07/20/2009 |
9.76 |
9.79 |
9.22 |
9.54 |
5,185,691 |
+0.42% |
|
| 07/17/2009 |
8.80 |
9.58 |
8.73 |
9.50 |
4,173,759 |
+6.03% |
|
| 07/16/2009 |
8.85 |
9.07 |
8.34 |
8.96 |
4,681,210 |
-1.75% |
|
| 07/15/2009 |
8.19 |
9.18 |
8.11 |
9.12 |
6,517,103 |
+18.44% |
|
| 07/14/2009 |
7.50 |
7.83 |
7.45 |
7.70 |
3,477,993 |
+4.62% |
|
| 07/13/2009 |
7.39 |
7.55 |
7.00 |
7.36 |
4,771,026 |
+0.14% |
|
| 07/10/2009 |
7.29 |
7.53 |
7.10 |
7.35 |
7,386,154 |
-2.39% |
|
| 07/09/2009 |
7.66 |
7.70 |
7.28 |
7.53 |
4,489,836 |
+4.15% |
|
| 07/08/2009 |
7.27 |
7.56 |
6.83 |
7.23 |
6,200,505 |
+0.84% |
|
| 07/07/2009 |
8.00 |
8.04 |
7.10 |
7.17 |
6,310,721 |
-10.49% |
|
| 07/06/2009 |
7.98 |
8.10 |
7.80 |
8.01 |
3,463,101 |
-2.91% |
|
| 07/02/2009 |
8.55 |
8.65 |
8.17 |
8.25 |
3,114,905 |
-3.28% |
|
|
|
|
|
|
|
|
|
|
