| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
17.08 |
17.15 |
16.79 |
17.04 |
16,146,183 |
 -0.76% |
 |
| 11/19/2009 |
17.32 |
17.46 |
17.02 |
17.17 |
15,390,705 |
-1.21% |
|
| 11/18/2009 |
17.14 |
17.50 |
17.06 |
17.38 |
22,949,992 |
 +0.81% |
|
| 11/17/2009 |
17.19 |
17.30 |
16.89 |
17.24 |
29,508,561 |
0.00% |
|
| 11/16/2009 |
16.95 |
17.25 |
16.95 |
17.24 |
18,707,178 |
+2.13% |
|
| 11/13/2009 |
16.70 |
16.99 |
16.64 |
16.88 |
13,024,644 |
+0.78% |
|
| 11/12/2009 |
16.93 |
17.05 |
16.67 |
16.75 |
24,513,295 |
-1.41% |
|
| 11/11/2009 |
17.20 |
17.31 |
16.95 |
16.99 |
20,008,145 |
-0.35% |
|
| 11/10/2009 |
17.11 |
17.24 |
16.97 |
17.05 |
22,068,388 |
+0.24% |
|
| 11/09/2009 |
17.02 |
17.09 |
16.88 |
17.01 |
24,131,225 |
+1.67% |
|
| 11/06/2009 |
16.70 |
16.84 |
16.52 |
16.73 |
17,676,656 |
-0.48% |
|
| 11/05/2009 |
16.77 |
16.96 |
16.68 |
16.81 |
34,149,124 |
+1.76% |
|
| 11/04/2009 |
16.63 |
16.76 |
16.32 |
16.52 |
17,409,839 |
-0.18% |
|
| 11/03/2009 |
16.34 |
16.60 |
16.12 |
16.55 |
19,455,540 |
+0.73% |
|
| 11/02/2009 |
16.49 |
16.72 |
16.22 |
16.43 |
24,685,546 |
-0.24% |
|
| 10/30/2009 |
16.82 |
16.97 |
16.45 |
16.47 |
28,455,915 |
-2.66% |
|
| 10/29/2009 |
16.61 |
16.92 |
16.45 |
16.92 |
23,035,263 |
+2.86% |
|
| 10/28/2009 |
16.70 |
16.80 |
16.38 |
16.45 |
37,288,872 |
-2.14% |
|
| 10/27/2009 |
17.30 |
17.39 |
16.79 |
16.81 |
23,758,202 |
-2.72% |
|
| 10/26/2009 |
17.48 |
17.75 |
17.22 |
17.28 |
23,271,476 |
-1.20% |
|
| 10/23/2009 |
17.24 |
17.54 |
17.15 |
17.49 |
26,443,975 |
+0.92% |
|
| 10/22/2009 |
17.33 |
17.43 |
16.82 |
17.33 |
38,962,041 |
-1.03% |
|
| 10/21/2009 |
17.69 |
17.91 |
17.48 |
17.51 |
29,590,486 |
-1.19% |
|
| 10/20/2009 |
18.25 |
18.28 |
17.65 |
17.72 |
24,710,111 |
-2.64% |
|
| 10/19/2009 |
18.05 |
18.23 |
18.01 |
18.20 |
13,511,603 |
+1.34% |
|
| 10/16/2009 |
18.32 |
18.38 |
17.75 |
17.96 |
21,370,830 |
-2.60% |
|
| 10/15/2009 |
18.16 |
18.44 |
18.11 |
18.44 |
16,338,338 |
+1.54% |
|
| 10/14/2009 |
18.25 |
18.33 |
18.05 |
18.16 |
25,792,896 |
+1.34% |
|
| 10/13/2009 |
17.97 |
18.04 |
17.73 |
17.92 |
20,031,809 |
+0.50% |
|
| 10/12/2009 |
18.19 |
18.20 |
17.75 |
17.83 |
19,107,474 |
-1.76% |
|
| 10/09/2009 |
17.54 |
18.22 |
17.54 |
18.15 |
24,642,127 |
+1.97% |
|
| 10/08/2009 |
17.50 |
17.87 |
17.49 |
17.80 |
18,307,014 |
+1.89% |
|
| 10/07/2009 |
17.40 |
17.53 |
17.32 |
17.47 |
19,826,835 |
+0.11% |
|
| 10/06/2009 |
17.24 |
17.54 |
17.16 |
17.45 |
30,947,412 |
+2.65% |
|
| 10/05/2009 |
16.81 |
17.07 |
16.68 |
17.00 |
17,614,650 |
+1.43% |
|
| 10/02/2009 |
16.39 |
16.86 |
16.35 |
16.76 |
21,127,389 |
+1.51% |
|
| 10/01/2009 |
16.95 |
16.95 |
16.49 |
16.51 |
16,360,216 |
-3.11% |
|
| 09/30/2009 |
17.13 |
17.30 |
16.82 |
17.04 |
18,712,703 |
+0.12% |
|
| 09/29/2009 |
17.09 |
17.34 |
16.97 |
17.02 |
17,419,519 |
-0.64% |
|
| 09/28/2009 |
16.87 |
17.22 |
16.84 |
17.13 |
13,506,507 |
+1.96% |
|
| 09/25/2009 |
17.04 |
17.13 |
16.64 |
16.80 |
21,649,198 |
-2.10% |
|
| 09/24/2009 |
17.19 |
17.32 |
16.97 |
17.16 |
21,207,605 |
+0.35% |
|
| 09/23/2009 |
17.19 |
17.48 |
17.04 |
17.10 |
17,138,722 |
-0.35% |
|
| 09/22/2009 |
17.00 |
17.20 |
16.94 |
17.16 |
18,908,601 |
+1.84% |
|
| 09/21/2009 |
16.74 |
16.88 |
16.62 |
16.85 |
19,219,524 |
-0.88% |
|
| 09/18/2009 |
17.04 |
17.10 |
16.82 |
17.00 |
18,523,112 |
+0.12% |
|
| 09/17/2009 |
16.97 |
17.06 |
16.83 |
16.98 |
20,695,377 |
-0.24% |
|
| 09/16/2009 |
16.96 |
17.30 |
16.84 |
17.02 |
26,372,223 |
+0.71% |
|
| 09/15/2009 |
16.92 |
17.00 |
16.72 |
16.90 |
14,693,462 |
-0.12% |
|
| 09/14/2009 |
16.69 |
16.95 |
16.68 |
16.92 |
12,484,965 |
+0.12% |
|
| 09/11/2009 |
16.89 |
17.07 |
16.57 |
16.90 |
30,754,738 |
-0.53% |
|
| 09/10/2009 |
16.55 |
17.00 |
16.48 |
16.99 |
24,677,980 |
+2.35% |
|
| 09/09/2009 |
16.25 |
16.67 |
16.20 |
16.60 |
18,909,763 |
+1.78% |
|
| 09/08/2009 |
16.16 |
16.31 |
16.05 |
16.31 |
15,732,496 |
+1.49% |
|
| 09/04/2009 |
15.79 |
16.09 |
15.68 |
16.07 |
15,287,288 |
+1.64% |
|
| 09/03/2009 |
15.60 |
15.81 |
15.39 |
15.81 |
21,482,542 |
+1.74% |
|
| 09/02/2009 |
15.44 |
15.74 |
15.42 |
15.54 |
20,086,527 |
0.00% |
|
| 09/01/2009 |
15.85 |
16.16 |
15.47 |
15.54 |
37,718,313 |
-2.26% |
|
| 08/31/2009 |
15.84 |
15.97 |
15.70 |
15.90 |
14,685,272 |
-1.43% |
|
| 08/28/2009 |
16.15 |
16.48 |
16.02 |
16.13 |
24,244,748 |
+0.56% |
|
| 08/27/2009 |
15.73 |
16.11 |
15.47 |
16.04 |
34,025,475 |
+2.30% |
|
| 08/26/2009 |
15.14 |
15.71 |
15.14 |
15.68 |
27,212,411 |
+3.23% |
|
| 08/25/2009 |
15.11 |
15.26 |
15.09 |
15.19 |
15,059,417 |
+0.53% |
|
| 08/24/2009 |
15.24 |
15.40 |
15.03 |
15.11 |
15,786,547 |
-1.18% |
|
| 08/21/2009 |
15.24 |
15.32 |
15.06 |
15.29 |
21,752,377 |
+1.06% |
|
| 08/20/2009 |
15.03 |
15.19 |
14.99 |
15.13 |
14,566,250 |
+0.33% |
|
| 08/19/2009 |
14.75 |
15.18 |
14.72 |
15.08 |
17,088,127 |
+1.07% |
|
| 08/18/2009 |
14.82 |
14.95 |
14.78 |
14.92 |
13,989,454 |
+0.95% |
|
| 08/17/2009 |
14.90 |
15.00 |
14.75 |
14.78 |
13,114,412 |
-2.57% |
|
| 08/14/2009 |
15.19 |
15.29 |
15.02 |
15.17 |
14,349,115 |
-0.39% |
|
| 08/13/2009 |
15.17 |
15.38 |
15.08 |
15.23 |
18,445,952 |
+0.26% |
|
| 08/12/2009 |
14.87 |
15.39 |
14.87 |
15.19 |
17,975,405 |
+1.88% |
|
| 08/11/2009 |
14.93 |
15.11 |
14.87 |
14.91 |
18,567,115 |
-1.00% |
|
| 08/10/2009 |
15.00 |
15.22 |
14.97 |
15.06 |
24,043,795 |
-1.18% |
|
| 08/07/2009 |
15.33 |
15.40 |
15.10 |
15.24 |
21,342,956 |
+0.07% |
|
| 08/06/2009 |
15.17 |
15.30 |
14.97 |
15.23 |
28,336,802 |
+0.46% |
|
| 08/05/2009 |
15.21 |
15.40 |
15.04 |
15.16 |
15,118,491 |
-0.98% |
|
| 08/04/2009 |
15.30 |
15.37 |
15.13 |
15.31 |
16,911,149 |
0.00% |
|
| 08/03/2009 |
15.36 |
15.42 |
15.13 |
15.31 |
17,084,187 |
+1.66% |
|
| 07/31/2009 |
15.27 |
15.36 |
15.03 |
15.06 |
23,852,736 |
-1.83% |
|
| 07/30/2009 |
15.39 |
15.72 |
15.32 |
15.34 |
29,145,510 |
-0.07% |
|
| 07/29/2009 |
15.11 |
15.38 |
15.02 |
15.35 |
21,347,850 |
+0.33% |
|
| 07/28/2009 |
15.05 |
15.39 |
14.96 |
15.30 |
24,771,642 |
+1.12% |
|
| 07/27/2009 |
14.98 |
15.18 |
14.83 |
15.13 |
25,158,963 |
+1.20% |
|
| 07/24/2009 |
14.83 |
15.18 |
14.83 |
14.95 |
38,082,922 |
-0.33% |
|
| 07/23/2009 |
15.11 |
15.46 |
14.85 |
15.00 |
63,923,918 |
+4.09% |
|
| 07/22/2009 |
14.45 |
14.60 |
14.16 |
14.41 |
36,034,087 |
-1.30% |
 |
| 07/21/2009 |
14.28 |
14.66 |
14.21 |
14.60 |
49,600,940 |
+3.11% |
|
| 07/20/2009 |
13.98 |
14.18 |
13.73 |
14.16 |
27,195,637 |
+1.72% |
|
| 07/17/2009 |
13.74 |
13.92 |
13.59 |
13.92 |
19,345,802 |
+1.31% |
|
| 07/16/2009 |
13.40 |
13.81 |
13.31 |
13.74 |
21,489,358 |
+2.84% |
|
| 07/15/2009 |
13.09 |
13.39 |
13.05 |
13.36 |
28,360,976 |
+3.73% |
|
| 07/14/2009 |
13.01 |
13.09 |
12.80 |
12.88 |
17,309,714 |
-1.08% |
|
| 07/13/2009 |
12.80 |
13.02 |
12.59 |
13.02 |
18,819,502 |
+1.72% |
|
| 07/10/2009 |
12.65 |
12.98 |
12.65 |
12.80 |
14,387,661 |
+0.31% |
|
| 07/09/2009 |
12.61 |
12.88 |
12.52 |
12.76 |
24,007,175 |
+1.92% |
|
| 07/08/2009 |
12.53 |
12.65 |
12.31 |
12.52 |
21,447,200 |
+0.24% |
|
| 07/07/2009 |
12.70 |
12.94 |
12.47 |
12.49 |
27,697,453 |
-3.10% |
|
| 07/06/2009 |
12.71 |
12.98 |
12.70 |
12.89 |
22,764,922 |
+0.86% |
|
| 07/02/2009 |
12.97 |
13.14 |
12.73 |
12.78 |
19,448,491 |
-2.74% |
|
|
|
|
|
|
|
|
|
|
