| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
14.36 |
14.54 |
14.03 |
14.13 |
4,187,511 |
-4.01% |
 |
| 11/19/2009 |
14.82 |
14.82 |
14.43 |
14.72 |
3,624,266 |
-0.54% |
 |
| 11/18/2009 |
14.78 |
14.84 |
14.56 |
14.80 |
2,964,252 |
-1.00% |
 |
| 11/17/2009 |
14.89 |
14.97 |
14.78 |
14.95 |
1,394,967 |
-0.93% |
 |
| 11/16/2009 |
14.82 |
15.18 |
14.82 |
15.09 |
2,252,340 |
+1.89% |
 |
| 11/13/2009 |
14.60 |
14.88 |
14.49 |
14.81 |
3,012,454 |
+2.28% |
 |
| 11/12/2009 |
14.61 |
14.77 |
14.43 |
14.48 |
3,163,073 |
-1.83% |
 |
| 11/11/2009 |
14.87 |
14.95 |
14.61 |
14.75 |
2,577,908 |
+0.61% |
 |
| 11/10/2009 |
14.63 |
14.76 |
14.51 |
14.66 |
1,616,653 |
+0.41% |
 |
| 11/09/2009 |
14.33 |
14.60 |
14.28 |
14.60 |
3,052,203 |
+3.18% |
 |
| 11/06/2009 |
14.00 |
14.18 |
13.80 |
14.15 |
1,942,054 |
+0.28% |
 |
| 11/05/2009 |
14.10 |
14.25 |
13.89 |
14.11 |
4,846,413 |
+3.37% |
 |
| 11/04/2009 |
13.53 |
13.95 |
13.45 |
13.65 |
3,833,918 |
+1.04% |
 |
| 11/03/2009 |
13.50 |
13.61 |
13.25 |
13.51 |
3,382,272 |
-0.07% |
 |
| 11/02/2009 |
13.61 |
13.77 |
13.19 |
13.52 |
4,197,365 |
-0.59% |
 |
| 10/30/2009 |
14.03 |
14.13 |
13.41 |
13.60 |
3,464,932 |
-3.13% |
 |
| 10/29/2009 |
13.63 |
14.15 |
13.57 |
14.04 |
4,076,975 |
+3.69% |
 |
| 10/28/2009 |
14.04 |
14.19 |
13.51 |
13.54 |
4,031,040 |
-3.84% |
 |
| 10/27/2009 |
14.42 |
14.59 |
14.00 |
14.08 |
4,017,228 |
-1.54% |
 |
| 10/26/2009 |
14.53 |
15.02 |
14.23 |
14.30 |
4,257,815 |
-0.83% |
 |
| 10/23/2009 |
14.69 |
14.85 |
14.25 |
14.42 |
3,796,127 |
-3.16% |
 |
| 10/22/2009 |
14.86 |
14.95 |
14.47 |
14.89 |
2,873,742 |
+1.22% |
 |
| 10/21/2009 |
14.80 |
15.24 |
14.65 |
14.71 |
3,403,758 |
-0.81% |
 |
| 10/20/2009 |
14.90 |
14.93 |
14.69 |
14.83 |
1,720,837 |
-0.74% |
 |
| 10/19/2009 |
14.60 |
15.11 |
14.50 |
14.94 |
2,027,905 |
+2.75% |
 |
| 10/16/2009 |
14.75 |
14.97 |
14.21 |
14.54 |
2,658,703 |
-1.76% |
 |
| 10/15/2009 |
14.52 |
14.83 |
14.48 |
14.80 |
4,425,032 |
+0.82% |
 |
| 10/14/2009 |
14.59 |
14.71 |
14.33 |
14.68 |
2,716,988 |
+2.73% |
 |
| 10/13/2009 |
14.20 |
14.33 |
14.05 |
14.29 |
1,999,291 |
+1.78% |
 |
| 10/12/2009 |
14.16 |
14.34 |
13.88 |
14.04 |
1,561,362 |
-0.92% |
 |
| 10/09/2009 |
13.98 |
14.22 |
13.94 |
14.17 |
2,252,280 |
+1.00% |
 |
| 10/08/2009 |
13.95 |
14.30 |
13.76 |
14.03 |
2,457,017 |
+2.56% |
 |
| 10/07/2009 |
13.61 |
13.84 |
13.52 |
13.68 |
2,935,845 |
+0.66% |
 |
| 10/06/2009 |
13.57 |
13.76 |
13.46 |
13.59 |
3,709,400 |
+0.89% |
 |
| 10/05/2009 |
13.27 |
13.63 |
13.19 |
13.47 |
2,439,979 |
+1.74% |
 |
| 10/02/2009 |
13.30 |
13.45 |
13.17 |
13.24 |
2,457,072 |
-0.38% |
 |
| 10/01/2009 |
13.81 |
13.92 |
13.14 |
13.29 |
5,253,604 |
-5.00% |
 |
| 09/30/2009 |
14.22 |
14.22 |
13.75 |
13.99 |
3,175,428 |
+0.07% |
 |
| 09/29/2009 |
13.98 |
14.11 |
13.84 |
13.98 |
3,307,249 |
-0.07% |
 |
| 09/28/2009 |
13.59 |
14.07 |
13.57 |
13.99 |
1,931,223 |
+2.72% |
 |
| 09/25/2009 |
13.77 |
13.88 |
13.57 |
13.62 |
4,671,866 |
-0.58% |
 |
| 09/24/2009 |
14.01 |
14.15 |
13.57 |
13.70 |
3,783,035 |
-2.42% |
 |
| 09/23/2009 |
14.35 |
14.50 |
13.98 |
14.04 |
2,527,103 |
-2.77% |
 |
| 09/22/2009 |
14.44 |
14.52 |
14.16 |
14.44 |
5,026,327 |
+1.19% |
 |
| 09/21/2009 |
14.21 |
14.31 |
14.09 |
14.27 |
3,159,051 |
-0.35% |
 |
| 09/18/2009 |
14.36 |
14.44 |
14.13 |
14.32 |
3,568,703 |
+0.49% |
 |
| 09/17/2009 |
14.39 |
14.65 |
14.11 |
14.25 |
5,092,964 |
-1.11% |
 |
| 09/16/2009 |
14.14 |
14.46 |
14.00 |
14.41 |
4,264,039 |
+2.49% |
 |
| 09/15/2009 |
13.87 |
14.29 |
13.76 |
14.06 |
6,448,584 |
+1.81% |
 |
| 09/14/2009 |
13.57 |
13.86 |
13.53 |
13.81 |
2,633,114 |
+0.73% |
 |
| 09/11/2009 |
13.61 |
13.86 |
13.50 |
13.71 |
3,812,046 |
+0.44% |
 |
| 09/10/2009 |
13.17 |
13.71 |
13.04 |
13.65 |
6,996,564 |
+3.25% |
 |
| 09/09/2009 |
12.91 |
13.25 |
12.78 |
13.22 |
3,488,077 |
+1.46% |
 |
| 09/08/2009 |
13.15 |
13.15 |
12.88 |
13.03 |
3,919,780 |
+0.93% |
 |
| 09/04/2009 |
12.47 |
12.91 |
12.41 |
12.91 |
5,310,987 |
+3.78% |
 |
| 09/03/2009 |
12.50 |
12.62 |
12.31 |
12.44 |
4,081,724 |
+0.81% |
 |
| 09/02/2009 |
12.21 |
12.46 |
12.06 |
12.34 |
4,473,611 |
+0.49% |
 |
| 09/01/2009 |
12.53 |
12.91 |
12.22 |
12.28 |
5,444,230 |
-2.85% |
 |
| 08/31/2009 |
12.78 |
12.94 |
12.47 |
12.64 |
3,700,054 |
-2.24% |
 |
| 08/28/2009 |
13.29 |
13.30 |
12.73 |
12.93 |
4,459,942 |
-0.46% |
 |
| 08/27/2009 |
12.97 |
13.00 |
12.57 |
12.99 |
4,046,785 |
+0.46% |
 |
| 08/26/2009 |
12.89 |
13.02 |
12.70 |
12.93 |
2,247,419 |
+0.47% |
 |
| 08/25/2009 |
13.03 |
13.19 |
12.77 |
12.87 |
3,267,369 |
-0.08% |
 |
| 08/24/2009 |
13.00 |
13.09 |
12.80 |
12.88 |
3,466,254 |
-0.69% |
 |
| 08/21/2009 |
12.67 |
13.03 |
12.43 |
12.97 |
4,164,001 |
+1.57% |
 |
| 08/20/2009 |
12.73 |
12.85 |
12.63 |
12.77 |
3,810,736 |
+1.11% |
 |
| 08/19/2009 |
12.32 |
12.76 |
12.30 |
12.63 |
2,134,060 |
+0.96% |
 |
| 08/18/2009 |
12.41 |
12.59 |
12.32 |
12.51 |
4,039,219 |
+2.29% |
 |
| 08/17/2009 |
12.52 |
12.60 |
12.22 |
12.23 |
2,745,820 |
-4.23% |
 |
| 08/14/2009 |
13.05 |
13.14 |
12.56 |
12.77 |
3,095,998 |
-1.84% |
 |
| 08/13/2009 |
13.01 |
13.06 |
12.65 |
13.01 |
4,549,232 |
+0.70% |
 |
| 08/12/2009 |
12.48 |
13.08 |
12.48 |
12.92 |
4,292,651 |
+1.33% |
 |
| 08/11/2009 |
12.85 |
12.91 |
12.55 |
12.75 |
5,191,196 |
-2.60% |
 |
| 08/10/2009 |
12.87 |
13.13 |
12.79 |
13.09 |
5,300,018 |
+0.31% |
 |
| 08/07/2009 |
12.62 |
13.11 |
12.58 |
13.05 |
6,328,446 |
+5.41% |
 |
| 08/06/2009 |
12.45 |
12.81 |
12.19 |
12.38 |
6,265,043 |
+1.39% |
 |
| 08/05/2009 |
12.16 |
12.25 |
11.77 |
12.21 |
5,996,057 |
-0.49% |
 |
| 08/04/2009 |
12.33 |
12.34 |
12.11 |
12.27 |
3,507,149 |
-0.89% |
 |
| 08/03/2009 |
12.21 |
12.43 |
12.14 |
12.38 |
5,650,398 |
+3.00% |
 |
| 07/31/2009 |
12.03 |
12.21 |
11.92 |
12.02 |
6,830,898 |
+0.75% |
 |
| 07/30/2009 |
11.69 |
12.09 |
11.69 |
11.93 |
3,395,135 |
+4.10% |
 |
| 07/29/2009 |
11.65 |
11.75 |
11.31 |
11.46 |
3,505,144 |
-3.86% |
 |
| 07/28/2009 |
11.90 |
12.05 |
11.69 |
11.92 |
6,384,223 |
+1.02% |
 |
| 07/27/2009 |
11.59 |
11.80 |
11.46 |
11.80 |
6,142,956 |
+2.16% |
 |
| 07/24/2009 |
11.58 |
11.81 |
11.41 |
11.55 |
3,537,929 |
-0.60% |
 |
| 07/23/2009 |
11.34 |
11.75 |
11.27 |
11.62 |
5,036,149 |
+2.20% |
 |
| 07/22/2009 |
11.35 |
11.44 |
11.18 |
11.37 |
4,031,153 |
+0.71% |
 |
| 07/21/2009 |
11.41 |
11.45 |
10.99 |
11.29 |
5,106,658 |
-0.27% |
 |
| 07/20/2009 |
11.06 |
11.38 |
10.94 |
11.32 |
5,295,240 |
+4.72% |
 |
| 07/17/2009 |
10.79 |
10.83 |
10.67 |
10.81 |
2,834,894 |
+0.56% |
 |
| 07/16/2009 |
10.50 |
10.78 |
10.42 |
10.75 |
5,012,775 |
+3.17% |
 |
| 07/15/2009 |
10.25 |
10.43 |
10.20 |
10.42 |
5,818,532 |
+3.89% |
 |
| 07/14/2009 |
9.93 |
10.06 |
9.78 |
10.03 |
2,980,104 |
+2.14% |
 |
| 07/13/2009 |
9.62 |
9.84 |
9.37 |
9.82 |
4,177,562 |
+2.08% |
 |
| 07/10/2009 |
9.66 |
9.84 |
9.46 |
9.62 |
5,556,192 |
-1.03% |
 |
| 07/09/2009 |
9.83 |
9.89 |
9.55 |
9.72 |
5,356,323 |
+1.57% |
 |
| 07/08/2009 |
9.68 |
9.76 |
9.38 |
9.57 |
8,887,177 |
+1.06% |
 |
| 07/07/2009 |
9.80 |
9.90 |
9.43 |
9.47 |
3,554,959 |
-3.96% |
 |
| 07/06/2009 |
9.86 |
10.07 |
9.73 |
9.86 |
6,552,386 |
-1.20% |
 |
| 07/02/2009 |
10.53 |
10.53 |
9.91 |
9.98 |
6,166,217 |
-6.20% |
 |
|
|
|
|
|
|
|
|
|