| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
13.55 |
13.76 |
13.55 |
13.75 |
1,721,430 |
+1.25% |
 |
| 11/19/2009 |
13.81 |
13.85 |
13.46 |
13.58 |
1,537,352 |
-2.37% |
 |
| 11/18/2009 |
13.99 |
14.02 |
13.75 |
13.91 |
1,795,903 |
-0.64% |
 |
| 11/17/2009 |
13.85 |
14.05 |
13.74 |
14.00 |
1,708,372 |
0.00% |
 |
| 11/16/2009 |
13.86 |
14.08 |
13.80 |
14.00 |
2,461,205 |
+1.89% |
 |
| 11/13/2009 |
13.71 |
13.96 |
13.69 |
13.74 |
3,325,643 |
+0.15% |
 |
| 11/12/2009 |
14.07 |
14.21 |
13.71 |
13.72 |
1,670,995 |
-2.90% |
 |
| 11/11/2009 |
14.22 |
14.24 |
13.90 |
14.13 |
2,105,007 |
+0.14% |
 |
| 11/10/2009 |
14.10 |
14.18 |
13.93 |
14.11 |
858,590 |
0.00% |
 |
| 11/09/2009 |
13.80 |
14.16 |
13.80 |
14.11 |
1,462,829 |
+2.54% |
 |
| 11/06/2009 |
13.76 |
14.00 |
13.65 |
13.76 |
1,072,079 |
-1.50% |
 |
| 11/05/2009 |
13.69 |
13.98 |
13.54 |
13.97 |
1,448,025 |
+2.72% |
 |
| 11/04/2009 |
13.58 |
13.80 |
13.47 |
13.60 |
1,560,598 |
+0.37% |
 |
| 11/03/2009 |
13.25 |
13.57 |
13.25 |
13.55 |
1,842,286 |
+0.89% |
 |
| 11/02/2009 |
13.19 |
13.60 |
13.15 |
13.43 |
2,582,807 |
+2.44% |
 |
| 10/30/2009 |
13.77 |
13.77 |
13.11 |
13.11 |
2,887,736 |
-4.52% |
 |
| 10/29/2009 |
13.50 |
13.76 |
13.50 |
13.73 |
2,099,298 |
+2.85% |
 |
| 10/28/2009 |
14.02 |
14.10 |
13.34 |
13.35 |
3,131,038 |
-5.25% |
 |
| 10/27/2009 |
14.31 |
14.50 |
14.03 |
14.09 |
2,569,267 |
-1.95% |
 |
| 10/26/2009 |
14.54 |
14.79 |
14.28 |
14.37 |
2,059,541 |
-1.78% |
 |
| 10/23/2009 |
14.75 |
14.94 |
14.56 |
14.63 |
1,756,261 |
-0.75% |
 |
| 10/22/2009 |
14.62 |
14.77 |
14.20 |
14.74 |
3,485,753 |
+0.27% |
 |
| 10/21/2009 |
15.19 |
15.22 |
14.63 |
14.70 |
5,828,658 |
-5.65% |
 |
| 10/20/2009 |
15.59 |
15.62 |
15.38 |
15.58 |
1,525,663 |
-0.45% |
 |
| 10/19/2009 |
15.27 |
15.68 |
15.27 |
15.65 |
1,547,481 |
+2.49% |
 |
| 10/16/2009 |
15.32 |
15.42 |
14.99 |
15.27 |
2,485,450 |
-1.23% |
 |
| 10/15/2009 |
15.71 |
15.71 |
15.38 |
15.46 |
2,405,158 |
-1.78% |
 |
| 10/14/2009 |
15.42 |
15.86 |
15.32 |
15.74 |
5,253,321 |
+3.08% |
 |
| 10/13/2009 |
15.30 |
15.56 |
15.12 |
15.27 |
4,610,401 |
-0.07% |
 |
| 10/12/2009 |
15.00 |
15.31 |
14.95 |
15.28 |
4,112,463 |
+2.83% |
 |
| 10/09/2009 |
14.61 |
15.00 |
14.60 |
14.86 |
3,676,538 |
+0.75% |
 |
| 10/08/2009 |
14.42 |
14.78 |
14.26 |
14.75 |
3,831,421 |
+2.15% |
 |
| 10/07/2009 |
14.81 |
14.81 |
14.33 |
14.44 |
4,855,938 |
-2.43% |
 |
| 10/06/2009 |
14.48 |
14.85 |
14.40 |
14.80 |
3,023,291 |
+3.35% |
 |
| 10/05/2009 |
14.06 |
14.38 |
13.75 |
14.32 |
1,818,064 |
+2.21% |
 |
| 10/02/2009 |
13.89 |
14.12 |
13.75 |
14.01 |
2,406,401 |
-0.71% |
 |
| 10/01/2009 |
14.95 |
14.95 |
14.06 |
14.11 |
3,475,548 |
-5.68% |
 |
| 09/30/2009 |
14.74 |
15.04 |
14.68 |
14.96 |
3,070,881 |
+1.77% |
 |
| 09/29/2009 |
14.55 |
14.84 |
14.47 |
14.70 |
1,749,631 |
+1.59% |
 |
| 09/28/2009 |
14.38 |
14.57 |
14.28 |
14.47 |
2,151,202 |
+0.98% |
 |
| 09/25/2009 |
14.16 |
14.40 |
14.15 |
14.33 |
2,121,609 |
+0.56% |
 |
| 09/24/2009 |
14.62 |
14.62 |
14.10 |
14.25 |
2,698,735 |
-1.79% |
 |
| 09/23/2009 |
14.89 |
14.89 |
14.50 |
14.51 |
3,828,101 |
-1.89% |
 |
| 09/22/2009 |
14.75 |
14.86 |
14.58 |
14.79 |
2,863,260 |
+0.54% |
 |
| 09/21/2009 |
14.59 |
14.81 |
14.41 |
14.71 |
2,538,023 |
+0.07% |
 |
| 09/18/2009 |
14.75 |
14.80 |
14.52 |
14.70 |
3,175,958 |
+0.07% |
 |
| 09/17/2009 |
14.74 |
14.95 |
14.68 |
14.69 |
3,555,058 |
-1.01% |
 |
| 09/16/2009 |
14.24 |
14.86 |
14.17 |
14.84 |
8,010,753 |
+4.73% |
 |
| 09/15/2009 |
14.17 |
14.24 |
13.94 |
14.17 |
3,740,376 |
-0.35% |
 |
| 09/14/2009 |
13.83 |
14.22 |
13.71 |
14.22 |
4,680,212 |
+4.33% |
 |
| 09/11/2009 |
13.16 |
13.72 |
13.12 |
13.63 |
5,149,664 |
+3.34% |
 |
| 09/10/2009 |
13.00 |
13.25 |
12.84 |
13.19 |
3,856,884 |
+1.23% |
 |
| 09/09/2009 |
12.97 |
13.10 |
12.90 |
13.03 |
2,958,295 |
+0.46% |
 |
| 09/08/2009 |
12.84 |
13.01 |
12.73 |
12.97 |
2,397,805 |
+2.45% |
 |
| 09/04/2009 |
12.27 |
12.66 |
12.11 |
12.66 |
2,305,263 |
+3.52% |
 |
| 09/03/2009 |
12.11 |
12.25 |
11.95 |
12.23 |
1,477,358 |
+1.75% |
 |
| 09/02/2009 |
11.98 |
12.24 |
11.85 |
12.02 |
1,773,574 |
-0.25% |
 |
| 09/01/2009 |
12.16 |
12.44 |
11.96 |
12.05 |
2,749,600 |
-2.27% |
 |
| 08/31/2009 |
12.47 |
12.54 |
12.12 |
12.33 |
4,369,293 |
-2.38% |
 |
| 08/28/2009 |
12.70 |
12.82 |
12.50 |
12.63 |
1,382,703 |
-0.08% |
 |
| 08/27/2009 |
12.53 |
12.65 |
12.31 |
12.64 |
2,153,105 |
+0.80% |
 |
| 08/26/2009 |
12.69 |
12.75 |
12.47 |
12.54 |
4,294,300 |
-1.65% |
 |
| 08/25/2009 |
12.63 |
12.80 |
12.44 |
12.75 |
4,705,014 |
+1.67% |
 |
| 08/24/2009 |
12.82 |
12.88 |
12.50 |
12.54 |
2,703,978 |
-2.18% |
 |
| 08/21/2009 |
12.50 |
12.83 |
12.36 |
12.82 |
5,007,359 |
+3.64% |
 |
| 08/20/2009 |
12.20 |
12.52 |
12.16 |
12.37 |
4,683,015 |
+1.81% |
 |
| 08/19/2009 |
12.00 |
12.20 |
11.80 |
12.15 |
14,053,139 |
+0.33% |
 |
| 08/18/2009 |
12.30 |
12.47 |
12.05 |
12.11 |
6,591,979 |
-1.62% |
 |
| 08/17/2009 |
12.73 |
12.76 |
12.28 |
12.31 |
3,735,092 |
-6.46% |
 |
| 08/14/2009 |
13.73 |
13.77 |
12.97 |
13.16 |
5,892,638 |
-4.15% |
 |
| 08/13/2009 |
13.96 |
14.04 |
13.63 |
13.73 |
4,497,594 |
-1.58% |
 |
| 08/12/2009 |
13.79 |
14.25 |
13.78 |
13.95 |
4,021,886 |
+0.72% |
 |
| 08/11/2009 |
13.80 |
14.33 |
13.74 |
13.85 |
6,151,004 |
-2.60% |
 |
| 08/10/2009 |
14.00 |
14.48 |
13.88 |
14.22 |
6,128,497 |
+2.60% |
 |
| 08/07/2009 |
13.50 |
13.92 |
13.34 |
13.86 |
3,820,241 |
+3.90% |
 |
| 08/06/2009 |
13.22 |
13.43 |
13.10 |
13.34 |
3,794,094 |
+0.38% |
 |
| 08/05/2009 |
13.49 |
13.58 |
13.10 |
13.29 |
2,093,584 |
-1.48% |
 |
| 08/04/2009 |
13.25 |
13.52 |
13.16 |
13.49 |
3,828,777 |
+1.50% |
 |
| 08/03/2009 |
13.28 |
13.37 |
13.10 |
13.29 |
1,899,331 |
+0.68% |
 |
| 07/31/2009 |
13.37 |
13.52 |
13.19 |
13.20 |
3,776,215 |
-0.83% |
 |
| 07/30/2009 |
13.67 |
13.73 |
13.29 |
13.31 |
1,911,783 |
-1.41% |
 |
| 07/29/2009 |
13.64 |
13.64 |
13.35 |
13.50 |
1,731,967 |
-0.81% |
 |
| 07/28/2009 |
13.53 |
13.71 |
13.48 |
13.61 |
2,515,744 |
+0.67% |
 |
| 07/27/2009 |
13.80 |
13.94 |
13.44 |
13.52 |
2,616,102 |
-0.59% |
 |
| 07/24/2009 |
13.53 |
13.65 |
13.41 |
13.60 |
1,435,527 |
-1.23% |
 |
| 07/23/2009 |
13.51 |
13.86 |
13.45 |
13.77 |
2,668,146 |
+1.92% |
 |
| 07/22/2009 |
13.37 |
13.59 |
13.28 |
13.51 |
1,851,991 |
-0.30% |
 |
| 07/21/2009 |
13.52 |
13.61 |
13.34 |
13.55 |
3,152,938 |
+0.97% |
 |
| 07/20/2009 |
13.33 |
13.60 |
13.33 |
13.42 |
2,459,800 |
+0.75% |
 |
| 07/17/2009 |
12.79 |
13.45 |
12.67 |
13.32 |
3,466,064 |
+4.14% |
 |
| 07/16/2009 |
12.40 |
12.86 |
12.40 |
12.79 |
1,063,146 |
+1.27% |
 |
| 07/15/2009 |
12.20 |
12.70 |
12.20 |
12.63 |
2,438,375 |
+6.13% |
 |
| 07/14/2009 |
11.91 |
11.97 |
11.72 |
11.90 |
1,660,028 |
+0.34% |
 |
| 07/13/2009 |
11.82 |
11.92 |
11.43 |
11.86 |
2,274,991 |
+0.17% |
 |
| 07/10/2009 |
11.47 |
11.89 |
11.38 |
11.84 |
3,293,273 |
+2.25% |
 |
| 07/09/2009 |
11.30 |
11.68 |
11.16 |
11.58 |
2,780,433 |
+3.95% |
 |
| 07/08/2009 |
11.20 |
11.27 |
10.90 |
11.14 |
1,970,345 |
-0.36% |
 |
| 07/07/2009 |
11.47 |
11.66 |
11.17 |
11.18 |
1,540,417 |
-2.95% |
 |
| 07/06/2009 |
11.79 |
11.82 |
11.34 |
11.52 |
2,332,819 |
-2.54% |
 |
| 07/02/2009 |
12.20 |
12.24 |
11.76 |
11.82 |
1,547,601 |
-3.04% |
 |
|
|
|
|
|
|
|
|
|