| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
13.70 |
13.83 |
13.61 |
13.78 |
836,364 |
+1.17% |
 |
| 11/19/2009 |
13.84 |
13.84 |
13.40 |
13.62 |
904,191 |
-2.64% |
 |
| 11/18/2009 |
13.98 |
14.00 |
13.80 |
13.99 |
1,171,835 |
+0.94% |
 |
| 11/17/2009 |
13.80 |
13.89 |
13.65 |
13.86 |
2,376,261 |
-1.00% |
 |
| 11/16/2009 |
13.74 |
14.00 |
13.74 |
14.00 |
2,511,623 |
+2.49% |
 |
| 11/13/2009 |
13.25 |
13.67 |
13.14 |
13.66 |
2,118,391 |
+3.56% |
 |
| 11/12/2009 |
13.16 |
13.31 |
12.97 |
13.19 |
2,334,880 |
+0.46% |
 |
| 11/11/2009 |
13.13 |
13.25 |
13.03 |
13.13 |
3,268,159 |
+3.30% |
 |
| 11/10/2009 |
12.64 |
12.80 |
12.60 |
12.71 |
1,156,554 |
+0.32% |
 |
| 11/09/2009 |
12.44 |
12.67 |
12.36 |
12.67 |
1,891,570 |
+4.28% |
 |
| 11/06/2009 |
12.11 |
12.27 |
12.01 |
12.15 |
994,357 |
-0.49% |
 |
| 11/05/2009 |
12.12 |
12.23 |
12.04 |
12.21 |
1,397,157 |
+1.24% |
 |
| 11/04/2009 |
12.11 |
12.20 |
12.03 |
12.06 |
1,291,142 |
+0.67% |
 |
| 11/03/2009 |
11.65 |
12.00 |
11.58 |
11.98 |
812,484 |
+2.22% |
 |
| 11/02/2009 |
11.62 |
12.04 |
11.46 |
11.72 |
1,130,463 |
+2.99% |
 |
| 10/30/2009 |
12.21 |
12.27 |
11.32 |
11.38 |
2,140,153 |
-6.41% |
 |
| 10/29/2009 |
11.77 |
12.25 |
11.77 |
12.16 |
1,474,815 |
+4.11% |
 |
| 10/28/2009 |
11.80 |
12.17 |
11.67 |
11.68 |
2,831,704 |
-0.34% |
 |
| 10/27/2009 |
12.09 |
12.14 |
11.70 |
11.72 |
1,892,739 |
-2.01% |
 |
| 10/26/2009 |
11.68 |
12.39 |
11.50 |
11.96 |
2,059,261 |
+4.45% |
 |
| 10/23/2009 |
11.65 |
11.82 |
11.32 |
11.45 |
1,447,270 |
-2.14% |
 |
| 10/22/2009 |
11.88 |
11.98 |
11.54 |
11.70 |
1,665,743 |
-2.66% |
 |
| 10/21/2009 |
11.95 |
12.14 |
11.93 |
12.02 |
1,189,883 |
-1.96% |
 |
| 10/20/2009 |
12.41 |
12.49 |
12.16 |
12.26 |
1,389,602 |
-0.33% |
 |
| 10/19/2009 |
12.28 |
12.45 |
12.15 |
12.30 |
958,982 |
+0.65% |
 |
| 10/16/2009 |
12.46 |
12.73 |
12.15 |
12.22 |
1,461,592 |
-3.02% |
 |
| 10/15/2009 |
12.73 |
12.76 |
12.35 |
12.60 |
1,391,014 |
-1.41% |
 |
| 10/14/2009 |
12.50 |
12.78 |
12.45 |
12.78 |
2,435,364 |
+6.41% |
 |
| 10/13/2009 |
12.23 |
12.25 |
11.99 |
12.01 |
1,944,781 |
-1.64% |
 |
| 10/12/2009 |
12.40 |
12.40 |
12.11 |
12.21 |
1,219,819 |
-0.16% |
 |
| 10/09/2009 |
12.40 |
12.40 |
12.04 |
12.23 |
2,119,470 |
-5.12% |
 |
| 10/08/2009 |
13.01 |
13.10 |
12.81 |
12.89 |
913,811 |
+0.62% |
 |
| 10/07/2009 |
13.01 |
13.01 |
12.74 |
12.81 |
409,692 |
0.00% |
 |
| 10/06/2009 |
12.75 |
12.90 |
12.63 |
12.81 |
682,442 |
+1.99% |
 |
| 10/05/2009 |
12.17 |
12.56 |
12.17 |
12.56 |
658,866 |
+3.04% |
 |
| 10/02/2009 |
12.25 |
12.27 |
11.90 |
12.19 |
1,164,821 |
-2.32% |
 |
| 10/01/2009 |
12.65 |
12.93 |
12.40 |
12.48 |
1,001,963 |
-3.70% |
 |
| 09/30/2009 |
12.86 |
12.96 |
12.60 |
12.96 |
980,403 |
+1.09% |
 |
| 09/29/2009 |
12.94 |
12.99 |
12.80 |
12.82 |
464,478 |
-0.93% |
 |
| 09/28/2009 |
12.75 |
13.01 |
12.70 |
12.94 |
636,206 |
+1.33% |
 |
| 09/25/2009 |
12.70 |
12.83 |
12.60 |
12.77 |
661,141 |
-0.70% |
 |
| 09/24/2009 |
13.01 |
13.18 |
12.72 |
12.86 |
699,577 |
-1.23% |
 |
| 09/23/2009 |
13.31 |
13.41 |
13.00 |
13.02 |
922,797 |
-1.59% |
 |
| 09/22/2009 |
13.16 |
13.55 |
13.16 |
13.23 |
1,439,659 |
+3.36% |
 |
| 09/21/2009 |
12.71 |
12.89 |
12.50 |
12.80 |
519,466 |
-0.39% |
 |
| 09/18/2009 |
13.34 |
13.34 |
12.80 |
12.85 |
978,904 |
-3.46% |
 |
| 09/17/2009 |
13.29 |
13.56 |
13.11 |
13.31 |
1,070,938 |
-0.15% |
 |
| 09/16/2009 |
13.13 |
13.58 |
13.09 |
13.33 |
1,363,418 |
+5.13% |
 |
| 09/15/2009 |
12.85 |
12.85 |
12.62 |
12.68 |
692,604 |
+0.16% |
 |
| 09/14/2009 |
12.70 |
12.86 |
12.63 |
12.66 |
697,696 |
-0.08% |
 |
| 09/11/2009 |
13.00 |
13.00 |
12.57 |
12.67 |
1,162,109 |
-3.13% |
 |
| 09/10/2009 |
13.10 |
13.10 |
12.85 |
13.08 |
901,788 |
+0.62% |
 |
| 09/09/2009 |
12.97 |
13.08 |
12.85 |
13.00 |
991,773 |
+0.08% |
 |
| 09/08/2009 |
12.31 |
12.99 |
12.30 |
12.99 |
1,659,519 |
+9.25% |
 |
| 09/04/2009 |
11.66 |
11.95 |
11.61 |
11.89 |
640,075 |
+1.54% |
 |
| 09/03/2009 |
11.59 |
11.76 |
11.47 |
11.71 |
788,099 |
+1.12% |
 |
| 09/02/2009 |
11.73 |
11.80 |
11.52 |
11.58 |
889,785 |
-2.03% |
 |
| 09/01/2009 |
12.10 |
12.17 |
11.61 |
11.82 |
1,290,542 |
+1.98% |
 |
| 08/31/2009 |
11.76 |
11.78 |
11.52 |
11.59 |
1,233,357 |
-3.82% |
 |
| 08/28/2009 |
12.10 |
12.18 |
11.91 |
12.05 |
769,459 |
-0.08% |
 |
| 08/27/2009 |
12.05 |
12.25 |
11.77 |
12.06 |
776,803 |
-0.33% |
 |
| 08/26/2009 |
12.14 |
12.30 |
11.93 |
12.10 |
881,058 |
+1.00% |
 |
| 08/25/2009 |
12.01 |
12.34 |
11.91 |
11.98 |
1,877,977 |
+0.93% |
 |
| 08/24/2009 |
11.34 |
11.87 |
11.27 |
11.87 |
1,954,764 |
+7.32% |
 |
| 08/21/2009 |
11.02 |
11.14 |
10.86 |
11.06 |
1,207,971 |
+0.55% |
 |
| 08/20/2009 |
10.89 |
11.00 |
10.76 |
11.00 |
747,870 |
+1.66% |
 |
| 08/19/2009 |
10.86 |
10.93 |
10.66 |
10.82 |
1,279,755 |
-1.64% |
 |
| 08/18/2009 |
10.96 |
11.40 |
10.81 |
11.00 |
950,199 |
+3.29% |
 |
| 08/17/2009 |
10.76 |
11.00 |
10.50 |
10.65 |
1,308,097 |
-7.63% |
 |
| 08/14/2009 |
11.84 |
11.94 |
11.34 |
11.53 |
702,179 |
-3.51% |
 |
| 08/13/2009 |
11.76 |
11.98 |
11.75 |
11.95 |
986,531 |
+3.20% |
 |
| 08/12/2009 |
11.26 |
11.65 |
11.26 |
11.58 |
936,459 |
+4.80% |
 |
| 08/11/2009 |
11.47 |
11.51 |
10.94 |
11.05 |
1,121,350 |
-0.63% |
 |
| 08/10/2009 |
11.26 |
11.29 |
10.81 |
11.12 |
1,147,953 |
-2.46% |
 |
| 08/07/2009 |
11.35 |
11.60 |
11.24 |
11.40 |
882,003 |
+1.06% |
 |
| 08/06/2009 |
11.45 |
11.45 |
11.02 |
11.28 |
1,865,755 |
-2.84% |
 |
| 08/05/2009 |
11.86 |
12.00 |
11.52 |
11.61 |
1,781,500 |
-1.61% |
 |
| 08/04/2009 |
11.48 |
11.89 |
11.20 |
11.80 |
2,099,816 |
+4.33% |
 |
| 08/03/2009 |
10.66 |
11.33 |
10.66 |
11.31 |
2,143,618 |
+7.20% |
 |
| 07/31/2009 |
10.56 |
10.65 |
10.40 |
10.55 |
960,320 |
+0.67% |
 |
| 07/30/2009 |
10.47 |
10.63 |
10.30 |
10.48 |
1,200,822 |
+3.15% |
 |
| 07/29/2009 |
10.31 |
10.68 |
10.00 |
10.16 |
1,730,027 |
-3.42% |
 |
| 07/28/2009 |
10.80 |
11.00 |
10.36 |
10.52 |
3,912,528 |
+0.29% |
 |
| 07/27/2009 |
10.39 |
10.50 |
10.15 |
10.49 |
2,460,719 |
+3.76% |
 |
| 07/24/2009 |
9.75 |
10.23 |
9.70 |
10.11 |
2,170,893 |
+6.65% |
 |
| 07/23/2009 |
9.34 |
9.53 |
9.12 |
9.48 |
1,244,429 |
+3.49% |
 |
| 07/22/2009 |
9.15 |
9.17 |
8.94 |
9.16 |
813,944 |
0.00% |
 |
| 07/21/2009 |
9.15 |
9.42 |
9.11 |
9.16 |
1,048,269 |
+0.66% |
 |
| 07/20/2009 |
8.94 |
9.14 |
8.91 |
9.10 |
1,334,345 |
+3.41% |
 |
| 07/17/2009 |
8.80 |
8.84 |
8.63 |
8.80 |
958,412 |
+1.97% |
 |
| 07/16/2009 |
8.46 |
8.70 |
8.36 |
8.63 |
1,162,410 |
+0.47% |
 |
| 07/15/2009 |
8.24 |
8.70 |
8.05 |
8.59 |
2,353,831 |
+8.32% |
 |
| 07/14/2009 |
7.72 |
8.02 |
7.72 |
7.93 |
1,009,799 |
+2.59% |
 |
| 07/13/2009 |
7.57 |
7.76 |
7.40 |
7.73 |
994,779 |
-0.51% |
 |
| 07/10/2009 |
7.54 |
7.89 |
7.54 |
7.77 |
894,081 |
-1.89% |
 |
| 07/09/2009 |
7.49 |
8.02 |
7.48 |
7.92 |
1,484,377 |
+3.66% |
 |
| 07/08/2009 |
8.16 |
8.18 |
7.37 |
7.64 |
2,902,447 |
-6.94% |
 |
| 07/07/2009 |
8.22 |
8.29 |
8.15 |
8.21 |
669,411 |
-2.26% |
 |
| 07/06/2009 |
8.39 |
8.47 |
8.10 |
8.40 |
1,179,117 |
-2.33% |
 |
| 07/02/2009 |
8.75 |
8.75 |
8.50 |
8.60 |
1,167,519 |
-2.82% |
 |
|
|
|
|
|
|
|
|
|