| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
13.20 |
13.42 |
13.00 |
13.25 |
4,754,451 |
+0.23% |
 |
| 11/19/2009 |
13.50 |
13.50 |
13.15 |
13.22 |
5,569,115 |
-2.65% |
 |
| 11/18/2009 |
13.54 |
13.86 |
13.36 |
13.58 |
6,491,122 |
+0.52% |
 |
| 11/17/2009 |
13.72 |
13.74 |
13.28 |
13.51 |
5,172,199 |
-2.03% |
 |
| 11/16/2009 |
13.86 |
13.98 |
13.69 |
13.79 |
5,681,128 |
+1.03% |
 |
| 11/13/2009 |
13.45 |
13.86 |
13.30 |
13.65 |
9,363,654 |
+3.72% |
 |
| 11/12/2009 |
13.47 |
13.59 |
13.09 |
13.16 |
5,213,028 |
-2.59% |
 |
| 11/11/2009 |
13.51 |
13.70 |
13.27 |
13.51 |
7,527,246 |
+1.20% |
 |
| 11/10/2009 |
13.86 |
14.09 |
13.26 |
13.35 |
11,584,343 |
-4.23% |
 |
| 11/09/2009 |
14.23 |
14.30 |
13.36 |
13.94 |
15,673,990 |
-0.21% |
 |
| 11/06/2009 |
14.56 |
14.85 |
13.80 |
13.97 |
9,043,298 |
-5.03% |
 |
| 11/05/2009 |
14.38 |
14.78 |
14.33 |
14.71 |
4,593,060 |
+3.23% |
 |
| 11/04/2009 |
14.58 |
14.63 |
14.12 |
14.25 |
4,286,074 |
-1.04% |
 |
| 11/03/2009 |
13.84 |
14.48 |
13.79 |
14.40 |
4,694,431 |
+2.78% |
 |
| 11/02/2009 |
14.16 |
14.52 |
13.75 |
14.01 |
4,633,374 |
-0.92% |
 |
| 10/30/2009 |
14.85 |
14.93 |
14.02 |
14.14 |
5,105,271 |
-4.52% |
 |
| 10/29/2009 |
14.61 |
14.96 |
14.50 |
14.81 |
5,144,469 |
+2.85% |
 |
| 10/28/2009 |
15.47 |
15.56 |
14.34 |
14.40 |
6,622,286 |
-7.22% |
 |
| 10/27/2009 |
15.82 |
16.01 |
15.37 |
15.52 |
5,327,693 |
-1.34% |
 |
| 10/26/2009 |
16.30 |
16.80 |
15.60 |
15.73 |
5,051,288 |
-3.14% |
 |
| 10/23/2009 |
16.38 |
16.82 |
16.10 |
16.24 |
4,835,855 |
-0.18% |
 |
| 10/22/2009 |
16.28 |
16.40 |
15.81 |
16.27 |
4,096,339 |
-0.18% |
 |
| 10/21/2009 |
16.43 |
16.93 |
16.28 |
16.30 |
8,142,797 |
-1.75% |
 |
| 10/20/2009 |
15.61 |
16.67 |
15.55 |
16.59 |
10,932,098 |
+6.62% |
 |
| 10/19/2009 |
15.44 |
15.80 |
15.36 |
15.56 |
4,352,322 |
+1.10% |
 |
| 10/16/2009 |
15.61 |
15.70 |
15.22 |
15.39 |
6,363,943 |
-2.78% |
 |
| 10/15/2009 |
14.57 |
15.86 |
14.43 |
15.83 |
9,600,232 |
+8.57% |
 |
| 10/14/2009 |
14.95 |
15.03 |
14.39 |
14.58 |
5,263,302 |
-1.69% |
 |
| 10/13/2009 |
15.05 |
15.10 |
14.67 |
14.83 |
3,943,262 |
-0.67% |
 |
| 10/12/2009 |
14.87 |
15.24 |
14.64 |
14.93 |
5,678,244 |
+2.47% |
 |
| 10/09/2009 |
14.68 |
14.72 |
14.49 |
14.57 |
4,298,935 |
-1.35% |
 |
| 10/08/2009 |
14.77 |
14.90 |
14.39 |
14.77 |
6,407,309 |
+0.75% |
 |
| 10/07/2009 |
14.51 |
14.97 |
14.36 |
14.66 |
5,166,444 |
+1.03% |
 |
| 10/06/2009 |
14.83 |
14.93 |
14.25 |
14.51 |
4,567,607 |
+0.48% |
 |
| 10/05/2009 |
13.96 |
14.50 |
13.83 |
14.44 |
5,611,118 |
+3.59% |
 |
| 10/02/2009 |
13.86 |
14.15 |
13.63 |
13.94 |
6,297,562 |
-2.24% |
 |
| 10/01/2009 |
14.99 |
15.10 |
14.26 |
14.26 |
6,625,687 |
-4.81% |
 |
| 09/30/2009 |
14.46 |
15.13 |
14.19 |
14.98 |
7,975,659 |
+4.17% |
 |
| 09/29/2009 |
14.89 |
14.94 |
14.38 |
14.38 |
6,381,426 |
-3.43% |
 |
| 09/28/2009 |
14.54 |
15.02 |
14.43 |
14.89 |
5,315,951 |
+2.41% |
 |
| 09/25/2009 |
14.31 |
15.14 |
14.31 |
14.54 |
7,773,958 |
+1.25% |
 |
| 09/24/2009 |
14.97 |
15.13 |
14.14 |
14.36 |
5,120,638 |
-4.27% |
 |
| 09/23/2009 |
15.40 |
15.49 |
14.87 |
15.00 |
3,837,488 |
-3.04% |
 |
| 09/22/2009 |
15.47 |
15.58 |
15.23 |
15.47 |
3,989,561 |
+2.31% |
 |
| 09/21/2009 |
15.17 |
15.27 |
15.00 |
15.12 |
3,590,057 |
-2.07% |
 |
| 09/18/2009 |
15.82 |
16.04 |
15.11 |
15.44 |
8,563,579 |
-1.59% |
 |
| 09/17/2009 |
14.64 |
15.98 |
14.53 |
15.69 |
11,415,737 |
+4.25% |
 |
| 09/16/2009 |
15.11 |
15.23 |
14.90 |
15.05 |
5,488,263 |
+0.13% |
 |
| 09/15/2009 |
15.18 |
15.24 |
14.91 |
15.03 |
3,781,621 |
-0.07% |
 |
| 09/14/2009 |
14.76 |
15.10 |
14.63 |
15.04 |
2,875,783 |
+0.74% |
 |
| 09/11/2009 |
14.85 |
15.16 |
14.76 |
14.93 |
2,902,770 |
+0.61% |
 |
| 09/10/2009 |
14.59 |
14.85 |
14.26 |
14.84 |
3,666,897 |
+1.71% |
 |
| 09/09/2009 |
14.64 |
14.87 |
14.32 |
14.59 |
5,020,167 |
+0.14% |
 |
| 09/08/2009 |
14.44 |
14.64 |
14.28 |
14.57 |
3,007,509 |
+2.75% |
 |
| 09/04/2009 |
13.90 |
14.19 |
13.74 |
14.18 |
2,314,428 |
+2.16% |
 |
| 09/03/2009 |
13.69 |
13.89 |
13.47 |
13.88 |
3,011,880 |
+2.36% |
 |
| 09/02/2009 |
13.93 |
14.07 |
13.56 |
13.56 |
4,849,274 |
-2.87% |
 |
| 09/01/2009 |
14.00 |
14.50 |
13.91 |
13.96 |
6,284,004 |
-0.85% |
 |
| 08/31/2009 |
13.98 |
14.14 |
13.80 |
14.08 |
5,833,122 |
-0.78% |
 |
| 08/28/2009 |
14.29 |
14.38 |
14.10 |
14.19 |
5,419,644 |
-0.56% |
 |
| 08/27/2009 |
13.92 |
14.41 |
13.89 |
14.27 |
4,519,483 |
+1.64% |
 |
| 08/26/2009 |
13.63 |
14.05 |
13.51 |
14.04 |
6,424,470 |
+2.56% |
 |
| 08/25/2009 |
13.70 |
13.85 |
13.49 |
13.69 |
3,516,120 |
+0.37% |
 |
| 08/24/2009 |
13.60 |
13.81 |
13.42 |
13.64 |
4,502,751 |
+1.49% |
 |
| 08/21/2009 |
13.24 |
13.53 |
13.21 |
13.44 |
4,317,641 |
+2.05% |
 |
| 08/20/2009 |
13.07 |
13.26 |
13.07 |
13.17 |
3,592,508 |
-0.15% |
 |
| 08/19/2009 |
13.05 |
13.35 |
12.92 |
13.19 |
4,258,484 |
+0.38% |
 |
| 08/18/2009 |
12.94 |
13.27 |
12.94 |
13.14 |
4,926,268 |
+1.31% |
 |
| 08/17/2009 |
12.92 |
13.07 |
12.68 |
12.97 |
6,987,126 |
-1.74% |
 |
| 08/14/2009 |
13.20 |
13.23 |
12.96 |
13.20 |
8,341,086 |
0.00% |
 |
| 08/13/2009 |
12.84 |
13.23 |
12.70 |
13.20 |
5,988,468 |
+3.86% |
 |
| 08/12/2009 |
12.38 |
12.80 |
12.36 |
12.71 |
7,902,363 |
+2.33% |
 |
| 08/11/2009 |
12.74 |
12.85 |
12.36 |
12.42 |
4,931,469 |
-3.50% |
 |
| 08/10/2009 |
12.81 |
12.92 |
12.75 |
12.87 |
3,831,466 |
+0.23% |
 |
| 08/07/2009 |
12.83 |
12.98 |
12.62 |
12.84 |
4,149,250 |
+0.63% |
 |
| 08/06/2009 |
13.18 |
13.19 |
12.72 |
12.76 |
4,086,079 |
-3.04% |
 |
| 08/05/2009 |
13.01 |
13.24 |
12.83 |
13.16 |
4,886,557 |
+0.77% |
 |
| 08/04/2009 |
13.20 |
13.26 |
12.96 |
13.06 |
6,508,524 |
-1.95% |
 |
| 08/03/2009 |
13.45 |
13.61 |
13.21 |
13.32 |
8,319,657 |
+1.76% |
 |
| 07/31/2009 |
13.25 |
13.38 |
12.82 |
13.09 |
7,844,987 |
-3.04% |
 |
| 07/30/2009 |
13.22 |
13.68 |
12.97 |
13.50 |
5,680,663 |
+3.29% |
 |
| 07/29/2009 |
12.73 |
13.07 |
12.64 |
13.07 |
5,634,055 |
-0.15% |
 |
| 07/28/2009 |
13.42 |
13.42 |
12.85 |
13.09 |
6,028,838 |
-3.32% |
 |
| 07/27/2009 |
13.25 |
13.69 |
12.99 |
13.54 |
5,432,481 |
+3.12% |
 |
| 07/24/2009 |
12.53 |
13.13 |
12.53 |
13.13 |
7,251,200 |
+2.98% |
 |
| 07/23/2009 |
11.99 |
12.77 |
11.93 |
12.75 |
5,357,609 |
+6.61% |
 |
| 07/22/2009 |
12.05 |
12.13 |
11.85 |
11.96 |
4,285,625 |
-2.21% |
 |
| 07/21/2009 |
12.20 |
12.33 |
11.96 |
12.23 |
5,106,218 |
+1.07% |
 |
| 07/20/2009 |
12.01 |
12.16 |
11.75 |
12.10 |
4,787,525 |
+2.02% |
 |
| 07/17/2009 |
11.78 |
11.96 |
11.65 |
11.86 |
3,972,884 |
+1.19% |
 |
| 07/16/2009 |
11.72 |
11.83 |
11.44 |
11.72 |
4,853,365 |
-0.34% |
 |
| 07/15/2009 |
11.50 |
11.93 |
11.50 |
11.76 |
5,299,953 |
+3.34% |
 |
| 07/14/2009 |
11.35 |
11.44 |
11.05 |
11.38 |
5,470,539 |
+1.43% |
 |
| 07/13/2009 |
10.93 |
11.24 |
10.62 |
11.22 |
4,883,885 |
+3.03% |
 |
| 07/10/2009 |
11.04 |
11.14 |
10.70 |
10.89 |
6,974,646 |
-3.97% |
 |
| 07/09/2009 |
11.31 |
11.79 |
11.23 |
11.34 |
7,857,423 |
+2.16% |
 |
| 07/08/2009 |
11.40 |
11.56 |
10.84 |
11.10 |
8,218,221 |
-2.72% |
 |
| 07/07/2009 |
12.10 |
12.11 |
11.36 |
11.41 |
6,514,789 |
-5.70% |
 |
| 07/06/2009 |
12.01 |
12.13 |
11.67 |
12.10 |
6,405,518 |
-2.10% |
 |
| 07/02/2009 |
12.94 |
12.94 |
12.10 |
12.36 |
6,343,999 |
-5.50% |
 |
|
|
|
|
|
|
|
|
|