| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
13.19 |
13.34 |
13.18 |
13.33 |
9,419,493 |
-2.06% |
 |
| 11/19/2009 |
13.67 |
13.68 |
13.41 |
13.61 |
13,353,420 |
-2.30% |
 |
| 11/18/2009 |
13.95 |
14.04 |
13.85 |
13.93 |
26,250,758 |
+1.83% |
 |
| 11/17/2009 |
13.64 |
13.73 |
13.51 |
13.68 |
10,749,890 |
-0.65% |
 |
| 11/16/2009 |
13.72 |
13.85 |
13.69 |
13.77 |
15,402,496 |
+0.88% |
 |
| 11/13/2009 |
13.56 |
13.67 |
13.46 |
13.65 |
19,365,207 |
+1.41% |
 |
| 11/12/2009 |
13.72 |
13.78 |
13.37 |
13.46 |
17,645,144 |
-1.82% |
 |
| 11/11/2009 |
13.80 |
13.94 |
13.64 |
13.71 |
18,852,305 |
+1.93% |
 |
| 11/10/2009 |
13.46 |
13.51 |
13.25 |
13.45 |
26,695,021 |
-0.88% |
 |
| 11/09/2009 |
13.62 |
13.80 |
13.49 |
13.57 |
23,397,387 |
+2.73% |
 |
| 11/06/2009 |
13.06 |
13.24 |
13.04 |
13.21 |
21,648,116 |
+0.61% |
 |
| 11/05/2009 |
13.15 |
13.21 |
12.97 |
13.13 |
17,707,871 |
+1.39% |
 |
| 11/04/2009 |
13.10 |
13.16 |
12.92 |
12.95 |
23,128,383 |
+1.09% |
 |
| 11/03/2009 |
12.63 |
12.82 |
12.58 |
12.81 |
18,054,910 |
+0.47% |
 |
| 11/02/2009 |
12.77 |
12.96 |
12.56 |
12.75 |
24,049,256 |
+1.11% |
 |
| 10/30/2009 |
13.08 |
13.11 |
12.59 |
12.61 |
27,486,556 |
-4.25% |
 |
| 10/29/2009 |
13.14 |
13.21 |
13.00 |
13.17 |
17,844,554 |
+2.89% |
 |
| 10/28/2009 |
13.06 |
13.12 |
12.77 |
12.80 |
24,306,031 |
-1.69% |
 |
| 10/27/2009 |
13.18 |
13.25 |
12.98 |
13.02 |
29,587,904 |
-0.08% |
 |
| 10/26/2009 |
13.34 |
13.59 |
13.00 |
13.03 |
26,671,789 |
-0.84% |
 |
| 10/23/2009 |
13.47 |
13.48 |
13.06 |
13.14 |
21,835,217 |
-1.35% |
 |
| 10/22/2009 |
13.13 |
13.37 |
13.01 |
13.32 |
27,363,169 |
+2.46% |
 |
| 10/21/2009 |
13.28 |
13.41 |
12.98 |
13.00 |
39,165,537 |
-2.18% |
 |
| 10/20/2009 |
13.46 |
13.50 |
13.12 |
13.29 |
29,531,866 |
-1.04% |
 |
| 10/19/2009 |
13.36 |
13.81 |
13.30 |
13.43 |
39,450,282 |
-0.37% |
 |
| 10/16/2009 |
13.50 |
13.53 |
13.36 |
13.48 |
44,786,807 |
-1.46% |
 |
| 10/15/2009 |
13.83 |
13.95 |
13.56 |
13.68 |
90,394,191 |
-11.11% |
 |
| 10/14/2009 |
15.39 |
15.60 |
15.20 |
15.39 |
39,486,195 |
+2.74% |
 |
| 10/13/2009 |
14.77 |
15.11 |
14.72 |
14.98 |
23,873,674 |
+0.67% |
 |
| 10/12/2009 |
15.10 |
15.11 |
14.81 |
14.88 |
18,380,633 |
+1.29% |
 |
| 10/09/2009 |
14.72 |
14.73 |
14.54 |
14.69 |
17,080,058 |
+2.01% |
 |
| 10/08/2009 |
14.63 |
14.64 |
14.37 |
14.40 |
14,753,621 |
+0.14% |
 |
| 10/07/2009 |
14.37 |
14.50 |
14.28 |
14.38 |
13,856,457 |
-0.28% |
 |
| 10/06/2009 |
14.35 |
14.59 |
14.33 |
14.42 |
24,357,688 |
+1.91% |
 |
| 10/05/2009 |
14.01 |
14.23 |
13.97 |
14.15 |
15,931,393 |
+1.51% |
 |
| 10/02/2009 |
13.68 |
14.03 |
13.64 |
13.94 |
22,973,844 |
-0.99% |
 |
| 10/01/2009 |
14.41 |
14.44 |
14.07 |
14.08 |
21,276,721 |
-3.69% |
 |
| 09/30/2009 |
14.76 |
14.87 |
14.45 |
14.62 |
44,564,992 |
-0.61% |
 |
| 09/29/2009 |
14.96 |
15.01 |
14.66 |
14.71 |
33,575,836 |
-3.48% |
 |
| 09/28/2009 |
15.11 |
15.45 |
15.09 |
15.24 |
17,387,399 |
+1.26% |
 |
| 09/25/2009 |
14.93 |
15.24 |
14.90 |
15.05 |
20,102,380 |
-0.20% |
 |
| 09/24/2009 |
15.57 |
15.61 |
14.96 |
15.08 |
31,258,492 |
-3.77% |
 |
| 09/23/2009 |
15.81 |
16.00 |
15.67 |
15.67 |
23,282,716 |
0.00% |
 |
| 09/22/2009 |
15.77 |
15.86 |
15.65 |
15.67 |
10,747,234 |
-0.51% |
 |
| 09/21/2009 |
15.57 |
15.82 |
15.48 |
15.75 |
12,792,630 |
+0.32% |
 |
| 09/18/2009 |
15.83 |
15.84 |
15.64 |
15.70 |
11,452,708 |
-0.06% |
 |
| 09/17/2009 |
15.72 |
15.92 |
15.60 |
15.71 |
15,943,260 |
-1.81% |
 |
| 09/16/2009 |
15.75 |
16.00 |
15.61 |
16.00 |
17,952,409 |
+2.83% |
 |
| 09/15/2009 |
15.44 |
15.57 |
15.36 |
15.56 |
14,984,924 |
+2.98% |
 |
| 09/14/2009 |
14.81 |
15.11 |
14.79 |
15.11 |
11,463,676 |
+1.14% |
 |
| 09/11/2009 |
15.13 |
15.14 |
14.78 |
14.94 |
29,497,839 |
-1.52% |
 |
| 09/10/2009 |
15.17 |
15.21 |
15.01 |
15.17 |
23,557,240 |
+0.93% |
 |
| 09/09/2009 |
14.96 |
15.08 |
14.87 |
15.03 |
20,811,435 |
+1.49% |
 |
| 09/08/2009 |
15.09 |
15.10 |
14.70 |
14.81 |
24,077,660 |
+2.99% |
 |
| 09/04/2009 |
14.01 |
14.41 |
13.97 |
14.38 |
27,922,182 |
+3.38% |
 |
| 09/03/2009 |
13.95 |
13.98 |
13.63 |
13.91 |
29,526,438 |
+4.59% |
 |
| 09/02/2009 |
13.26 |
13.38 |
13.15 |
13.30 |
18,868,084 |
-0.15% |
 |
| 09/01/2009 |
13.61 |
13.73 |
13.23 |
13.32 |
33,757,729 |
-4.93% |
 |
| 08/31/2009 |
13.75 |
14.04 |
13.66 |
14.01 |
19,022,123 |
+1.08% |
 |
| 08/28/2009 |
14.26 |
14.27 |
13.78 |
13.86 |
28,757,007 |
+1.69% |
 |
| 08/27/2009 |
13.56 |
13.63 |
13.31 |
13.63 |
23,580,247 |
+3.81% |
 |
| 08/26/2009 |
13.05 |
13.24 |
12.94 |
13.13 |
19,465,436 |
+4.04% |
 |
| 08/25/2009 |
12.75 |
12.83 |
12.56 |
12.62 |
26,944,489 |
+1.12% |
 |
| 08/24/2009 |
12.73 |
12.87 |
12.48 |
12.48 |
20,207,627 |
-0.08% |
 |
| 08/21/2009 |
12.29 |
12.60 |
12.28 |
12.49 |
14,862,557 |
+1.96% |
 |
| 08/20/2009 |
12.28 |
12.29 |
12.12 |
12.25 |
20,651,969 |
-0.81% |
 |
| 08/19/2009 |
12.12 |
12.43 |
12.10 |
12.35 |
18,206,494 |
-1.28% |
 |
| 08/18/2009 |
12.47 |
12.55 |
12.40 |
12.51 |
15,738,071 |
+0.48% |
 |
| 08/17/2009 |
12.60 |
12.62 |
12.40 |
12.45 |
17,690,227 |
-4.45% |
 |
| 08/14/2009 |
13.13 |
13.17 |
12.90 |
13.03 |
17,187,722 |
-0.99% |
 |
| 08/13/2009 |
13.34 |
13.35 |
12.94 |
13.16 |
19,862,346 |
-0.23% |
 |
| 08/12/2009 |
13.13 |
13.36 |
13.11 |
13.19 |
19,156,217 |
+0.84% |
 |
| 08/11/2009 |
13.17 |
13.18 |
12.97 |
13.08 |
10,871,313 |
-0.98% |
 |
| 08/10/2009 |
13.24 |
13.27 |
13.10 |
13.21 |
9,120,256 |
-0.08% |
 |
| 08/07/2009 |
13.28 |
13.40 |
13.17 |
13.22 |
12,866,981 |
0.00% |
 |
| 08/06/2009 |
13.28 |
13.32 |
13.12 |
13.22 |
13,714,582 |
-0.45% |
 |
| 08/05/2009 |
13.27 |
13.35 |
12.99 |
13.28 |
17,887,993 |
-0.45% |
 |
| 08/04/2009 |
13.47 |
13.53 |
13.28 |
13.34 |
15,237,987 |
-1.33% |
 |
| 08/03/2009 |
13.50 |
13.61 |
13.44 |
13.52 |
14,305,460 |
+1.35% |
 |
| 07/31/2009 |
13.16 |
13.49 |
13.08 |
13.34 |
24,979,697 |
+2.54% |
 |
| 07/30/2009 |
13.01 |
13.25 |
12.97 |
13.01 |
26,629,807 |
+0.08% |
 |
| 07/29/2009 |
13.04 |
13.15 |
12.92 |
13.00 |
22,191,410 |
-1.14% |
 |
| 07/28/2009 |
13.08 |
13.15 |
12.94 |
13.15 |
23,241,070 |
+0.23% |
 |
| 07/27/2009 |
13.16 |
13.18 |
12.99 |
13.12 |
22,701,318 |
-0.61% |
 |
| 07/24/2009 |
13.18 |
13.30 |
12.99 |
13.20 |
21,022,988 |
-0.98% |
 |
| 07/23/2009 |
13.08 |
13.46 |
13.03 |
13.33 |
22,946,848 |
+2.54% |
 |
| 07/22/2009 |
12.61 |
13.19 |
12.54 |
13.00 |
42,248,260 |
+1.48% |
 |
| 07/21/2009 |
12.96 |
13.00 |
12.71 |
12.81 |
38,314,957 |
-0.62% |
 |
| 07/20/2009 |
13.25 |
13.40 |
12.85 |
12.89 |
50,147,603 |
-3.73% |
 |
| 07/17/2009 |
13.04 |
13.39 |
12.83 |
13.39 |
42,148,941 |
-0.52% |
 |
| 07/16/2009 |
13.69 |
13.81 |
13.26 |
13.46 |
98,729,365 |
-14.16% |
 |
| 07/15/2009 |
15.36 |
15.77 |
15.24 |
15.68 |
34,522,577 |
+6.59% |
 |
| 07/14/2009 |
14.78 |
14.82 |
14.35 |
14.71 |
26,266,789 |
-0.81% |
 |
| 07/13/2009 |
14.48 |
14.94 |
14.33 |
14.83 |
21,918,910 |
+4.58% |
 |
| 07/10/2009 |
14.15 |
14.30 |
13.93 |
14.18 |
13,905,178 |
-0.70% |
 |
| 07/09/2009 |
14.42 |
14.50 |
14.20 |
14.28 |
15,055,676 |
+0.78% |
 |
| 07/08/2009 |
14.23 |
14.30 |
13.90 |
14.17 |
18,115,865 |
-0.35% |
 |
| 07/07/2009 |
14.49 |
14.55 |
14.17 |
14.22 |
18,586,641 |
-1.46% |
 |
| 07/06/2009 |
14.29 |
14.50 |
14.25 |
14.43 |
14,153,610 |
-0.89% |
 |
| 07/02/2009 |
14.69 |
14.77 |
14.46 |
14.56 |
12,461,170 |
-1.42% |
 |
|
|
|
|
|
|
|
|
|