| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
9.23 |
9.29 |
8.98 |
9.01 |
3,214,616 |
 +0.45% |
 |
| 11/19/2009 |
8.87 |
9.23 |
8.85 |
8.97 |
3,590,858 |
+3.46% |
|
| 11/18/2009 |
8.51 |
8.80 |
8.48 |
8.67 |
2,279,826 |
 -1.25% |
|
| 11/17/2009 |
8.89 |
8.97 |
8.58 |
8.78 |
3,105,262 |
0.00% |
|
| 11/16/2009 |
9.05 |
9.06 |
8.67 |
8.78 |
3,805,700 |
-5.29% |
|
| 11/13/2009 |
9.43 |
9.48 |
9.11 |
9.27 |
2,716,191 |
-1.28% |
|
| 11/12/2009 |
9.28 |
9.50 |
9.04 |
9.39 |
4,437,715 |
+1.51% |
|
| 11/11/2009 |
9.18 |
9.36 |
9.02 |
9.25 |
3,231,048 |
-1.49% |
|
| 11/10/2009 |
9.42 |
9.65 |
9.34 |
9.39 |
4,111,212 |
+0.21% |
|
| 11/09/2009 |
9.73 |
9.76 |
9.37 |
9.37 |
3,942,599 |
-7.04% |
|
| 11/06/2009 |
10.39 |
10.39 |
9.80 |
10.08 |
4,297,366 |
-6.15% |
|
| 11/05/2009 |
10.55 |
10.74 |
10.12 |
10.74 |
4,101,665 |
-0.28% |
|
| 11/04/2009 |
10.30 |
10.79 |
10.23 |
10.77 |
4,699,023 |
+0.75% |
|
| 11/03/2009 |
11.47 |
11.51 |
10.59 |
10.69 |
5,721,875 |
-4.04% |
|
| 11/02/2009 |
11.11 |
11.65 |
10.63 |
11.14 |
6,815,343 |
-1.59% |
|
| 10/30/2009 |
10.60 |
11.51 |
10.55 |
11.32 |
7,481,852 |
+7.58% |
|
| 10/29/2009 |
11.01 |
11.03 |
10.42 |
10.52 |
5,480,967 |
-7.71% |
|
| 10/28/2009 |
10.70 |
11.47 |
10.66 |
11.40 |
6,628,119 |
+7.56% |
|
| 10/27/2009 |
10.39 |
10.61 |
10.24 |
10.60 |
5,609,417 |
+2.51% |
|
| 10/26/2009 |
9.90 |
10.42 |
9.52 |
10.34 |
6,495,745 |
+4.02% |
|
| 10/23/2009 |
9.43 |
10.04 |
9.41 |
9.94 |
3,871,557 |
+4.08% |
|
| 10/22/2009 |
9.80 |
10.13 |
9.46 |
9.55 |
3,581,824 |
-0.42% |
|
| 10/21/2009 |
9.70 |
9.78 |
9.30 |
9.59 |
3,389,273 |
+0.21% |
|
| 10/20/2009 |
9.29 |
9.83 |
9.29 |
9.57 |
2,863,074 |
+1.59% |
|
| 10/19/2009 |
9.70 |
9.75 |
9.32 |
9.42 |
2,317,119 |
-3.09% |
|
| 10/16/2009 |
9.69 |
9.83 |
9.61 |
9.72 |
2,586,954 |
+2.32% |
|
| 10/15/2009 |
9.68 |
9.81 |
9.46 |
9.50 |
2,286,695 |
-0.94% |
|
| 10/14/2009 |
9.70 |
9.83 |
9.52 |
9.59 |
3,204,000 |
-4.10% |
|
| 10/13/2009 |
10.20 |
10.39 |
9.96 |
10.00 |
3,219,968 |
-0.70% |
|
| 10/12/2009 |
9.97 |
10.23 |
9.80 |
10.07 |
2,287,992 |
-0.59% |
|
| 10/09/2009 |
10.23 |
10.42 |
10.07 |
10.13 |
3,157,580 |
-0.39% |
|
| 10/08/2009 |
10.23 |
10.48 |
10.05 |
10.17 |
3,713,781 |
-4.86% |
|
| 10/07/2009 |
10.86 |
10.93 |
10.60 |
10.69 |
2,641,904 |
-1.57% |
|
| 10/06/2009 |
10.90 |
11.15 |
10.59 |
10.86 |
3,473,944 |
-4.06% |
|
| 10/05/2009 |
11.85 |
11.90 |
11.25 |
11.32 |
3,246,217 |
-4.31% |
|
| 10/02/2009 |
12.37 |
12.40 |
11.66 |
11.83 |
5,824,556 |
+0.17% |
|
| 10/01/2009 |
11.03 |
11.85 |
10.98 |
11.81 |
6,332,105 |
+7.85% |
|
| 09/30/2009 |
10.58 |
11.19 |
10.56 |
10.95 |
3,749,775 |
+1.39% |
|
| 09/29/2009 |
10.78 |
10.86 |
10.45 |
10.80 |
3,179,541 |
-0.09% |
|
| 09/28/2009 |
11.15 |
11.28 |
10.63 |
10.81 |
3,066,898 |
-4.25% |
|
| 09/25/2009 |
11.20 |
11.40 |
10.89 |
11.29 |
4,424,224 |
+2.82% |
|
| 09/24/2009 |
10.41 |
11.14 |
10.39 |
10.98 |
4,798,111 |
+4.67% |
|
| 09/23/2009 |
10.02 |
10.53 |
9.99 |
10.49 |
3,212,092 |
+4.69% |
|
| 09/22/2009 |
10.10 |
10.21 |
9.96 |
10.02 |
2,875,182 |
-3.93% |
|
| 09/21/2009 |
10.64 |
10.83 |
10.37 |
10.43 |
4,191,042 |
+1.16% |
|
| 09/18/2009 |
10.17 |
10.48 |
10.15 |
10.31 |
2,400,406 |
+0.88% |
|
| 09/17/2009 |
10.12 |
10.43 |
9.88 |
10.22 |
4,025,824 |
+1.29% |
|
| 09/16/2009 |
10.24 |
10.41 |
10.02 |
10.09 |
3,745,133 |
-4.81% |
|
| 09/15/2009 |
11.08 |
11.12 |
10.48 |
10.60 |
4,431,233 |
-4.42% |
|
| 09/14/2009 |
11.80 |
11.89 |
11.09 |
11.09 |
3,553,627 |
-3.48% |
|
| 09/11/2009 |
11.35 |
11.71 |
11.17 |
11.49 |
5,667,182 |
-0.35% |
|
| 09/10/2009 |
11.98 |
12.33 |
11.53 |
11.53 |
4,435,501 |
-3.76% |
|
| 09/09/2009 |
12.06 |
12.30 |
11.85 |
11.98 |
4,725,979 |
-1.40% |
|
| 09/08/2009 |
12.12 |
12.31 |
11.97 |
12.15 |
4,016,662 |
-4.10% |
|
| 09/04/2009 |
13.00 |
13.36 |
12.63 |
12.67 |
2,819,857 |
-2.61% |
|
| 09/03/2009 |
13.23 |
13.64 |
13.01 |
13.01 |
3,382,210 |
-4.76% |
|
| 09/02/2009 |
13.99 |
14.17 |
13.52 |
13.66 |
4,854,706 |
-1.73% |
|
| 09/01/2009 |
13.34 |
13.93 |
12.76 |
13.90 |
7,261,332 |
+5.54% |
|
| 08/31/2009 |
13.07 |
13.34 |
13.06 |
13.17 |
4,100,131 |
+3.86% |
|
| 08/28/2009 |
12.47 |
12.95 |
12.47 |
12.68 |
3,498,034 |
-1.17% |
|
| 08/27/2009 |
13.03 |
13.59 |
12.72 |
12.83 |
4,153,567 |
-1.08% |
|
| 08/26/2009 |
12.90 |
13.18 |
12.65 |
12.97 |
4,297,030 |
+0.78% |
|
| 08/25/2009 |
12.36 |
12.91 |
12.18 |
12.87 |
4,067,109 |
+1.74% |
|
| 08/24/2009 |
12.15 |
12.67 |
12.04 |
12.65 |
4,726,979 |
+1.61% |
|
| 08/21/2009 |
12.91 |
12.93 |
12.45 |
12.45 |
3,354,951 |
-5.68% |
|
| 08/20/2009 |
13.31 |
13.40 |
13.05 |
13.20 |
2,592,035 |
-1.49% |
|
| 08/19/2009 |
14.24 |
14.30 |
13.15 |
13.40 |
5,397,784 |
-1.47% |
|
| 08/18/2009 |
13.98 |
14.04 |
13.56 |
13.60 |
3,906,912 |
-3.95% |
|
| 08/17/2009 |
13.95 |
14.20 |
13.85 |
14.16 |
5,507,792 |
+9.01% |
|
| 08/14/2009 |
12.32 |
13.20 |
12.32 |
12.99 |
4,661,895 |
+4.51% |
|
| 08/13/2009 |
12.76 |
12.93 |
12.36 |
12.43 |
4,262,965 |
-5.19% |
|
| 08/12/2009 |
13.62 |
13.63 |
12.80 |
13.11 |
4,212,478 |
-1.94% |
|
| 08/11/2009 |
13.55 |
13.75 |
13.35 |
13.37 |
5,758,869 |
+0.38% |
|
| 08/10/2009 |
13.04 |
13.48 |
12.97 |
13.32 |
3,804,925 |
+0.76% |
|
| 08/07/2009 |
12.72 |
13.34 |
12.63 |
13.22 |
4,612,253 |
+1.07% |
|
| 08/06/2009 |
12.80 |
13.37 |
12.61 |
13.08 |
4,076,416 |
+0.93% |
|
| 08/05/2009 |
13.08 |
13.44 |
12.82 |
12.96 |
4,257,766 |
-0.92% |
|
| 08/04/2009 |
13.44 |
13.51 |
12.84 |
13.08 |
4,231,714 |
-0.68% |
|
| 08/03/2009 |
13.67 |
13.78 |
13.07 |
13.17 |
4,600,633 |
-7.77% |
|
| 07/31/2009 |
14.78 |
14.91 |
14.03 |
14.28 |
4,711,438 |
-2.86% |
|
| 07/30/2009 |
15.16 |
15.22 |
14.42 |
14.70 |
4,781,868 |
-6.49% |
|
| 07/29/2009 |
15.74 |
15.98 |
15.46 |
15.72 |
5,146,018 |
+5.01% |
|
| 07/28/2009 |
15.05 |
15.55 |
14.80 |
14.97 |
6,680,329 |
+2.32% |
|
| 07/27/2009 |
14.74 |
15.06 |
14.42 |
14.63 |
2,667,287 |
-1.22% |
|
| 07/24/2009 |
15.25 |
15.49 |
14.81 |
14.81 |
2,871,016 |
-2.05% |
|
| 07/23/2009 |
16.14 |
16.31 |
14.96 |
15.12 |
5,068,317 |
-6.95% |
|
| 07/22/2009 |
16.72 |
16.80 |
16.01 |
16.25 |
3,897,042 |
+0.43% |
|
| 07/21/2009 |
15.97 |
17.05 |
15.67 |
16.18 |
6,440,190 |
-4.66% |
|
| 07/20/2009 |
16.50 |
16.97 |
16.17 |
16.97 |
3,012,516 |
-1.79% |
|
| 07/17/2009 |
17.27 |
17.64 |
16.76 |
17.28 |
2,719,236 |
-0.06% |
|
| 07/16/2009 |
18.26 |
18.30 |
17.11 |
17.29 |
3,641,811 |
-5.21% |
|
| 07/15/2009 |
19.07 |
19.13 |
18.15 |
18.24 |
2,882,221 |
-9.07% |
|
| 07/14/2009 |
20.02 |
20.64 |
19.65 |
20.06 |
2,000 |
-2.05% |
|
| 07/13/2009 |
21.55 |
22.50 |
20.37 |
20.48 |
3,042,116 |
-5.05% |
|
| 07/10/2009 |
21.85 |
22.40 |
21.16 |
21.57 |
2,825,895 |
+0.94% |
|
| 07/09/2009 |
21.05 |
21.70 |
20.79 |
21.37 |
3,090,816 |
-2.73% |
|
| 07/08/2009 |
21.68 |
22.88 |
20.96 |
21.97 |
5,252,807 |
+0.97% |
|
| 07/07/2009 |
20.60 |
21.81 |
20.55 |
21.76 |
4,660,957 |
+5.53% |
|
| 07/06/2009 |
20.61 |
21.54 |
20.60 |
20.62 |
4,943,770 |
+3.77% |
|
| 07/02/2009 |
19.58 |
19.98 |
19.45 |
19.87 |
3,560,703 |
+5.13% |
|
|
|
|
|
|
|
|
|
|
