| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
17.20 |
17.53 |
16.66 |
17.11 |
10,358,004 |
 -1.55% |
 |
| 11/19/2009 |
17.54 |
17.70 |
17.18 |
17.38 |
7,857,634 |
-1.64% |
|
| 11/18/2009 |
17.81 |
18.01 |
17.61 |
17.67 |
11,023,006 |
 +0.17% |
|
| 11/17/2009 |
17.95 |
18.38 |
17.43 |
17.64 |
15,050,204 |
-2.92% |
|
| 11/16/2009 |
18.24 |
18.50 |
18.04 |
18.17 |
11,243,929 |
+0.89% |
|
| 11/13/2009 |
17.60 |
18.14 |
17.55 |
18.01 |
12,739,106 |
+2.91% |
|
| 11/12/2009 |
18.04 |
18.35 |
17.45 |
17.50 |
18,889,175 |
-2.02% |
|
| 11/11/2009 |
18.44 |
18.66 |
17.62 |
17.86 |
55,180,464 |
-8.08% |
|
| 11/10/2009 |
19.74 |
19.77 |
19.06 |
19.43 |
13,098,181 |
-0.26% |
|
| 11/09/2009 |
19.66 |
19.66 |
19.28 |
19.48 |
9,733,259 |
+1.56% |
|
| 11/06/2009 |
18.47 |
19.23 |
18.28 |
19.18 |
17,684,654 |
+6.44% |
|
| 11/05/2009 |
17.49 |
18.08 |
16.85 |
18.02 |
16,609,158 |
+2.33% |
|
| 11/04/2009 |
17.91 |
18.07 |
17.57 |
17.61 |
14,138,061 |
-0.90% |
|
| 11/03/2009 |
17.47 |
18.13 |
17.10 |
17.77 |
15,159,415 |
+0.40% |
|
| 11/02/2009 |
17.69 |
18.40 |
17.10 |
17.70 |
17,268,444 |
+0.74% |
|
| 10/30/2009 |
18.48 |
18.49 |
17.44 |
17.57 |
12,102,751 |
-4.35% |
|
| 10/29/2009 |
17.97 |
18.47 |
17.76 |
18.37 |
10,995,953 |
+3.96% |
|
| 10/28/2009 |
18.12 |
18.54 |
17.54 |
17.67 |
12,278,057 |
-3.28% |
|
| 10/27/2009 |
18.54 |
18.69 |
18.05 |
18.27 |
10,190,498 |
-1.35% |
|
| 10/26/2009 |
18.92 |
19.28 |
18.42 |
18.52 |
8,977,763 |
-1.85% |
|
| 10/23/2009 |
19.65 |
19.80 |
18.82 |
18.87 |
9,462,355 |
-3.03% |
|
| 10/22/2009 |
18.99 |
19.67 |
18.88 |
19.46 |
14,371,313 |
+3.07% |
|
| 10/21/2009 |
19.70 |
20.12 |
18.84 |
18.88 |
16,067,918 |
-4.55% |
|
| 10/20/2009 |
20.48 |
20.50 |
19.68 |
19.78 |
11,491,466 |
-2.56% |
|
| 10/19/2009 |
19.92 |
20.47 |
19.88 |
20.30 |
7,207,709 |
+2.42% |
|
| 10/16/2009 |
19.92 |
20.08 |
19.46 |
19.82 |
9,048,265 |
-1.59% |
|
| 10/15/2009 |
20.63 |
20.84 |
19.95 |
20.14 |
13,465,373 |
-2.80% |
|
| 10/14/2009 |
20.18 |
20.74 |
20.05 |
20.72 |
9,869,523 |
+4.96% |
|
| 10/13/2009 |
19.53 |
20.36 |
19.40 |
19.74 |
15,000,956 |
+0.61% |
|
| 10/12/2009 |
19.32 |
19.64 |
19.30 |
19.62 |
7,976,509 |
+2.45% |
|
| 10/09/2009 |
19.54 |
19.60 |
19.10 |
19.15 |
8,207,078 |
-1.95% |
|
| 10/08/2009 |
18.71 |
19.61 |
18.38 |
19.53 |
15,949,581 |
+5.06% |
|
| 10/07/2009 |
18.63 |
18.92 |
18.33 |
18.59 |
9,595,258 |
+0.32% |
|
| 10/06/2009 |
18.48 |
19.06 |
18.35 |
18.53 |
10,007,823 |
+1.26% |
|
| 10/05/2009 |
17.59 |
18.35 |
17.50 |
18.30 |
11,590,205 |
+5.17% |
|
| 10/02/2009 |
16.89 |
17.53 |
16.89 |
17.40 |
14,777,047 |
-0.17% |
|
| 10/01/2009 |
18.14 |
18.38 |
17.40 |
17.43 |
15,399,792 |
-4.70% |
|
| 09/30/2009 |
18.27 |
18.51 |
17.65 |
18.29 |
10,385,410 |
+0.16% |
|
| 09/29/2009 |
18.02 |
18.55 |
18.01 |
18.26 |
9,558,437 |
+1.78% |
|
| 09/28/2009 |
17.93 |
18.22 |
17.72 |
17.94 |
6,242,518 |
+0.84% |
|
| 09/25/2009 |
17.82 |
17.94 |
17.48 |
17.79 |
9,585,237 |
-1.22% |
|
| 09/24/2009 |
18.59 |
18.59 |
17.75 |
18.01 |
10,625,800 |
-2.28% |
|
| 09/23/2009 |
18.90 |
19.01 |
18.36 |
18.43 |
12,429,498 |
-1.81% |
|
| 09/22/2009 |
18.81 |
19.16 |
18.54 |
18.77 |
16,946,784 |
+5.51% |
|
| 09/21/2009 |
17.83 |
18.19 |
17.45 |
17.79 |
11,273,519 |
-1.33% |
|
| 09/18/2009 |
17.74 |
18.09 |
17.31 |
18.03 |
8,495,397 |
+2.27% |
|
| 09/17/2009 |
17.43 |
18.26 |
17.27 |
17.63 |
12,299,359 |
+0.63% |
|
| 09/16/2009 |
17.69 |
17.80 |
17.30 |
17.52 |
11,570,441 |
-0.51% |
|
| 09/15/2009 |
16.99 |
17.99 |
16.95 |
17.61 |
20,379,895 |
+4.63% |
|
| 09/14/2009 |
15.92 |
16.88 |
15.79 |
16.83 |
10,220,037 |
+4.73% |
|
| 09/11/2009 |
16.28 |
16.32 |
15.96 |
16.07 |
8,914,162 |
-0.99% |
|
| 09/10/2009 |
16.10 |
16.30 |
15.90 |
16.23 |
7,687,531 |
+1.37% |
|
| 09/09/2009 |
15.50 |
16.13 |
15.19 |
16.01 |
14,062,584 |
+3.49% |
|
| 09/08/2009 |
15.49 |
15.59 |
15.23 |
15.47 |
9,301,093 |
+1.71% |
|
| 09/04/2009 |
14.95 |
15.25 |
14.75 |
15.21 |
6,717,716 |
+1.74% |
|
| 09/03/2009 |
14.97 |
15.23 |
14.66 |
14.95 |
13,173,976 |
+1.36% |
|
| 09/02/2009 |
15.00 |
15.12 |
14.61 |
14.75 |
13,370,282 |
-2.70% |
|
| 09/01/2009 |
15.35 |
16.10 |
15.09 |
15.16 |
13,908,606 |
-2.32% |
|
| 08/31/2009 |
15.74 |
15.79 |
15.30 |
15.52 |
7,720,868 |
-2.45% |
|
| 08/28/2009 |
15.84 |
15.94 |
15.53 |
15.91 |
8,895,810 |
+1.66% |
|
| 08/27/2009 |
15.68 |
15.77 |
15.20 |
15.65 |
6,594,321 |
-0.25% |
|
| 08/26/2009 |
15.81 |
16.04 |
15.52 |
15.69 |
9,231,106 |
-1.01% |
|
| 08/25/2009 |
15.47 |
16.29 |
15.29 |
15.85 |
14,095,331 |
+3.46% |
|
| 08/24/2009 |
15.41 |
15.61 |
15.27 |
15.32 |
7,811,998 |
-0.20% |
|
| 08/21/2009 |
15.08 |
15.59 |
14.91 |
15.35 |
11,195,679 |
+3.09% |
|
| 08/20/2009 |
14.65 |
14.99 |
14.48 |
14.89 |
10,449,630 |
+1.85% |
|
| 08/19/2009 |
14.30 |
14.67 |
14.09 |
14.62 |
11,816,400 |
+0.62% |
|
| 08/18/2009 |
14.58 |
14.70 |
14.01 |
14.53 |
13,618,230 |
+0.69% |
|
| 08/17/2009 |
14.81 |
14.97 |
14.31 |
14.43 |
15,402,445 |
-5.75% |
|
| 08/14/2009 |
16.14 |
16.30 |
15.17 |
15.31 |
14,030,477 |
-5.20% |
|
| 08/13/2009 |
16.40 |
16.54 |
15.87 |
16.15 |
19,606,583 |
-1.52% |
|
| 08/12/2009 |
15.40 |
16.64 |
15.33 |
16.40 |
26,191,091 |
+6.01% |
|
| 08/11/2009 |
15.26 |
15.83 |
14.94 |
15.47 |
15,957,381 |
+1.58% |
|
| 08/10/2009 |
15.98 |
16.06 |
15.00 |
15.23 |
13,983,388 |
-4.75% |
|
| 08/07/2009 |
15.17 |
16.12 |
14.97 |
15.99 |
13,588,280 |
+6.53% |
|
| 08/06/2009 |
14.92 |
15.94 |
14.74 |
15.01 |
18,508,820 |
+5.56% |
|
| 08/05/2009 |
13.91 |
14.35 |
13.58 |
14.22 |
11,663,162 |
+0.92% |
|
| 08/04/2009 |
14.38 |
14.50 |
13.93 |
14.09 |
8,941,462 |
-2.83% |
|
| 08/03/2009 |
14.15 |
14.58 |
13.89 |
14.50 |
10,694,561 |
+4.24% |
|
| 07/31/2009 |
13.76 |
14.12 |
13.59 |
13.91 |
8,853,405 |
+2.20% |
|
| 07/30/2009 |
13.49 |
13.92 |
13.42 |
13.61 |
6,285,869 |
+2.48% |
|
| 07/29/2009 |
13.67 |
13.68 |
13.01 |
13.28 |
6,842,184 |
-0.38% |
|
| 07/28/2009 |
12.98 |
13.35 |
12.98 |
13.33 |
7,752,045 |
+0.38% |
|
| 07/27/2009 |
13.68 |
13.68 |
13.04 |
13.28 |
8,352,194 |
-2.14% |
|
| 07/24/2009 |
13.15 |
13.62 |
12.90 |
13.57 |
10,472,399 |
+2.18% |
|
| 07/23/2009 |
12.66 |
13.73 |
12.51 |
13.28 |
18,216,148 |
+4.81% |
|
| 07/22/2009 |
12.35 |
12.91 |
12.15 |
12.67 |
9,061,363 |
+2.10% |
|
| 07/21/2009 |
12.84 |
12.93 |
12.15 |
12.41 |
8,912,289 |
-2.44% |
|
| 07/20/2009 |
11.99 |
12.78 |
11.99 |
12.72 |
11,272,646 |
+6.80% |
|
| 07/17/2009 |
11.75 |
12.02 |
11.59 |
11.91 |
8,163,631 |
+1.02% |
|
| 07/16/2009 |
11.81 |
11.91 |
11.42 |
11.79 |
8,948,501 |
-1.17% |
|
| 07/15/2009 |
11.23 |
12.02 |
11.11 |
11.93 |
14,572,130 |
+8.26% |
|
| 07/14/2009 |
10.71 |
11.05 |
10.45 |
11.02 |
8,549,296 |
+3.47% |
|
| 07/13/2009 |
10.69 |
10.74 |
10.27 |
10.65 |
11,109,259 |
+0.38% |
|
| 07/10/2009 |
10.60 |
10.90 |
10.53 |
10.61 |
10,068,897 |
-0.19% |
|
| 07/09/2009 |
10.75 |
11.10 |
10.60 |
10.63 |
12,295,120 |
-0.56% |
|
| 07/08/2009 |
10.85 |
10.96 |
10.51 |
10.69 |
10,359,279 |
-0.93% |
|
| 07/07/2009 |
11.07 |
11.11 |
10.77 |
10.79 |
6,178,465 |
-2.44% |
|
| 07/06/2009 |
10.86 |
11.31 |
10.75 |
11.06 |
9,973,408 |
+0.55% |
|
| 07/02/2009 |
11.50 |
11.58 |
11.00 |
11.00 |
8,033,797 |
-6.30% |
|
|
|
|
|
|
|
|
|
|
