| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
11.48 |
11.85 |
11.38 |
11.74 |
10,570,484 |
 +0.95% |
 |
| 11/19/2009 |
12.03 |
12.05 |
11.55 |
11.63 |
8,122,403 |
 -4.44% |
|
| 11/18/2009 |
12.35 |
12.40 |
12.07 |
12.17 |
7,138,222 |
-2.95% |
|
| 11/17/2009 |
12.29 |
12.58 |
12.26 |
12.54 |
13,026,932 |
+5.82% |
|
| 11/16/2009 |
12.25 |
12.30 |
11.74 |
11.85 |
10,307,085 |
-4.44% |
|
| 11/13/2009 |
11.49 |
12.59 |
11.45 |
12.40 |
21,575,855 |
+8.30% |
|
| 11/12/2009 |
12.31 |
12.34 |
11.36 |
11.45 |
15,346,767 |
-4.58% |
|
| 11/11/2009 |
11.38 |
12.07 |
11.28 |
12.00 |
17,610,276 |
+9.19% |
|
| 11/10/2009 |
10.97 |
11.14 |
10.59 |
10.99 |
8,354,976 |
-0.45% |
|
| 11/09/2009 |
11.45 |
11.63 |
10.86 |
11.04 |
8,163,229 |
-2.47% |
|
| 11/06/2009 |
11.32 |
11.65 |
11.12 |
11.32 |
5,901,244 |
-2.16% |
|
| 11/05/2009 |
11.14 |
11.68 |
11.08 |
11.57 |
10,581,383 |
+6.54% |
|
| 11/04/2009 |
11.50 |
11.64 |
10.58 |
10.86 |
10,402,334 |
-4.40% |
|
| 11/03/2009 |
10.81 |
11.38 |
10.59 |
11.36 |
11,039,875 |
+4.12% |
|
| 11/02/2009 |
11.53 |
12.32 |
10.90 |
10.91 |
19,046,381 |
-6.03% |
|
| 10/30/2009 |
13.25 |
13.26 |
11.58 |
11.61 |
16,432,462 |
-13.42% |
|
| 10/29/2009 |
12.80 |
13.43 |
12.61 |
13.41 |
9,999,004 |
+6.51% |
|
| 10/28/2009 |
13.21 |
13.40 |
12.47 |
12.59 |
11,506,057 |
-5.90% |
|
| 10/27/2009 |
13.84 |
14.00 |
13.33 |
13.38 |
9,468,740 |
-6.30% |
|
| 10/26/2009 |
14.92 |
15.06 |
14.22 |
14.28 |
8,404,959 |
-4.29% |
|
| 10/23/2009 |
15.94 |
15.95 |
14.89 |
14.92 |
7,108,726 |
-5.75% |
|
| 10/22/2009 |
15.41 |
15.88 |
15.32 |
15.83 |
4,667,549 |
+2.26% |
|
| 10/21/2009 |
15.59 |
15.87 |
15.45 |
15.48 |
5,633,111 |
-1.46% |
|
| 10/20/2009 |
15.75 |
15.85 |
15.35 |
15.71 |
5,529,050 |
+0.13% |
|
| 10/19/2009 |
16.31 |
16.40 |
15.68 |
15.69 |
7,340,228 |
-2.49% |
|
| 10/16/2009 |
16.35 |
16.39 |
15.75 |
16.09 |
7,807,913 |
-2.19% |
|
| 10/15/2009 |
16.77 |
16.83 |
16.25 |
16.45 |
6,240,425 |
-2.89% |
|
| 10/14/2009 |
17.03 |
17.16 |
16.48 |
16.94 |
6,489,531 |
+0.95% |
|
| 10/13/2009 |
16.91 |
17.25 |
16.70 |
16.78 |
4,949,499 |
-1.35% |
|
| 10/12/2009 |
17.07 |
17.27 |
16.80 |
17.01 |
5,678,276 |
-0.35% |
|
| 10/09/2009 |
16.95 |
17.40 |
16.63 |
17.07 |
7,606,883 |
+0.35% |
|
| 10/08/2009 |
16.73 |
17.27 |
16.45 |
17.01 |
12,973,047 |
+3.47% |
|
| 10/07/2009 |
16.33 |
16.47 |
16.01 |
16.44 |
8,277,123 |
+0.06% |
|
| 10/06/2009 |
16.67 |
16.69 |
16.06 |
16.43 |
7,887,002 |
-0.30% |
|
| 10/05/2009 |
16.73 |
16.73 |
16.15 |
16.48 |
7,626,368 |
+0.43% |
|
| 10/02/2009 |
16.06 |
16.76 |
15.97 |
16.41 |
9,103,727 |
-1.14% |
|
| 10/01/2009 |
17.07 |
17.39 |
16.50 |
16.60 |
9,797,872 |
-4.93% |
|
| 09/30/2009 |
17.46 |
17.75 |
16.84 |
17.46 |
15,308,451 |
+0.40% |
|
| 09/29/2009 |
17.00 |
17.74 |
16.95 |
17.39 |
14,724,557 |
+2.78% |
|
| 09/28/2009 |
16.86 |
16.95 |
16.57 |
16.92 |
10,585,518 |
+3.36% |
|
| 09/25/2009 |
15.94 |
16.61 |
15.90 |
16.37 |
12,286,223 |
+1.30% |
|
| 09/24/2009 |
17.17 |
17.25 |
15.75 |
16.16 |
26,973,691 |
-4.72% |
|
| 09/23/2009 |
17.67 |
18.09 |
16.81 |
16.96 |
50,424,104 |
-0.64% |
|
| 09/22/2009 |
16.21 |
17.50 |
15.70 |
17.07 |
49,747,909 |
+7.02% |
|
| 09/21/2009 |
13.77 |
16.36 |
13.62 |
15.95 |
39,032,935 |
+13.85% |
|
| 09/18/2009 |
14.55 |
14.59 |
13.73 |
14.01 |
33,597,079 |
-2.98% |
|
| 09/17/2009 |
14.55 |
14.71 |
14.07 |
14.44 |
26,538,436 |
-1.50% |
|
| 09/16/2009 |
14.98 |
15.04 |
14.43 |
14.66 |
8,269,449 |
-0.95% |
|
| 09/15/2009 |
14.40 |
14.99 |
14.27 |
14.80 |
9,768,361 |
+2.99% |
|
| 09/14/2009 |
13.76 |
14.37 |
13.46 |
14.37 |
7,438,974 |
+3.31% |
|
| 09/11/2009 |
13.63 |
13.95 |
13.61 |
13.91 |
4,675,434 |
+1.16% |
|
| 09/10/2009 |
13.76 |
13.86 |
13.41 |
13.75 |
8,926,238 |
+0.59% |
|
| 09/09/2009 |
14.13 |
14.87 |
13.62 |
13.67 |
19,567,788 |
-8.74% |
|
| 09/08/2009 |
14.86 |
15.09 |
14.71 |
14.98 |
7,502,291 |
+2.53% |
|
| 09/04/2009 |
14.14 |
14.62 |
13.97 |
14.61 |
6,388,710 |
+2.81% |
|
| 09/03/2009 |
13.81 |
14.22 |
13.54 |
14.21 |
6,895,671 |
+3.50% |
|
| 09/02/2009 |
13.34 |
13.89 |
13.15 |
13.73 |
8,079,945 |
+2.92% |
|
| 09/01/2009 |
13.57 |
14.23 |
13.26 |
13.34 |
10,384,692 |
+0.08% |
|
| 08/31/2009 |
13.34 |
13.50 |
13.10 |
13.33 |
4,745,360 |
-1.19% |
|
| 08/28/2009 |
13.67 |
14.00 |
13.25 |
13.49 |
8,417,976 |
+1.81% |
|
| 08/27/2009 |
13.30 |
13.33 |
12.93 |
13.25 |
6,742,533 |
+0.99% |
|
| 08/26/2009 |
12.75 |
13.28 |
12.72 |
13.12 |
8,774,404 |
+3.88% |
|
| 08/25/2009 |
13.18 |
13.18 |
12.48 |
12.63 |
10,526,159 |
-2.40% |
|
| 08/24/2009 |
13.36 |
13.57 |
12.94 |
12.94 |
7,169,338 |
-3.50% |
|
| 08/21/2009 |
13.65 |
13.74 |
13.29 |
13.41 |
6,561,983 |
-0.74% |
|
| 08/20/2009 |
13.54 |
13.80 |
13.41 |
13.51 |
5,759,473 |
-0.22% |
|
| 08/19/2009 |
13.49 |
13.72 |
13.22 |
13.54 |
9,720,575 |
-2.45% |
|
| 08/18/2009 |
13.71 |
13.93 |
13.45 |
13.88 |
8,396,179 |
+4.91% |
|
| 08/17/2009 |
13.55 |
13.64 |
13.19 |
13.23 |
10,033,542 |
-6.04% |
|
| 08/14/2009 |
13.40 |
14.11 |
13.25 |
14.08 |
13,784,261 |
+3.91% |
|
| 08/13/2009 |
12.48 |
13.59 |
12.36 |
13.55 |
23,903,943 |
+5.53% |
|
| 08/12/2009 |
13.80 |
13.90 |
12.76 |
12.84 |
17,781,462 |
-7.76% |
|
| 08/11/2009 |
13.75 |
14.15 |
13.58 |
13.92 |
10,351,261 |
+1.46% |
|
| 08/10/2009 |
14.67 |
14.68 |
13.56 |
13.72 |
14,420,372 |
-6.86% |
|
| 08/07/2009 |
15.07 |
15.10 |
14.52 |
14.73 |
5,676,772 |
-0.20% |
|
| 08/06/2009 |
15.39 |
15.50 |
14.58 |
14.76 |
7,280,585 |
-3.47% |
|
| 08/05/2009 |
15.36 |
15.63 |
15.10 |
15.29 |
6,788,270 |
-0.13% |
|
| 08/04/2009 |
15.74 |
15.74 |
15.21 |
15.31 |
7,048,808 |
-3.22% |
|
| 08/03/2009 |
16.04 |
16.24 |
15.57 |
15.82 |
7,313,453 |
+0.57% |
|
| 07/31/2009 |
15.43 |
16.05 |
15.31 |
15.73 |
7,403,646 |
+1.81% |
|
| 07/30/2009 |
15.07 |
15.74 |
15.03 |
15.45 |
9,252,097 |
+4.11% |
|
| 07/29/2009 |
14.41 |
14.98 |
14.41 |
14.84 |
4,688,123 |
+0.20% |
|
| 07/28/2009 |
14.66 |
14.89 |
14.37 |
14.81 |
6,430,967 |
-0.94% |
|
| 07/27/2009 |
14.32 |
14.96 |
14.16 |
14.95 |
7,358,365 |
+3.32% |
|
| 07/24/2009 |
13.67 |
14.51 |
13.62 |
14.47 |
11,559,080 |
+2.19% |
|
| 07/23/2009 |
14.25 |
14.34 |
13.90 |
14.16 |
12,160,858 |
-1.46% |
|
| 07/22/2009 |
14.33 |
14.73 |
13.86 |
14.37 |
9,863,952 |
-0.21% |
|
| 07/21/2009 |
15.15 |
15.24 |
14.17 |
14.40 |
10,126,862 |
-5.14% |
|
| 07/20/2009 |
15.54 |
15.81 |
15.05 |
15.18 |
8,866,325 |
-1.30% |
|
| 07/17/2009 |
15.06 |
15.53 |
15.00 |
15.38 |
11,724,024 |
+2.12% |
|
| 07/16/2009 |
14.60 |
15.15 |
14.22 |
15.06 |
13,358,061 |
+0.94% |
|
| 07/15/2009 |
14.90 |
15.45 |
14.80 |
14.92 |
12,048,303 |
+1.98% |
|
| 07/14/2009 |
14.69 |
14.79 |
14.39 |
14.63 |
5,181,469 |
-1.08% |
|
| 07/13/2009 |
14.97 |
15.05 |
14.12 |
14.79 |
8,442,588 |
-0.14% |
|
| 07/10/2009 |
14.85 |
15.37 |
14.57 |
14.81 |
7,157,760 |
-1.86% |
|
| 07/09/2009 |
15.05 |
15.49 |
14.67 |
15.09 |
10,817,355 |
+1.34% |
|
| 07/08/2009 |
15.21 |
15.25 |
14.39 |
14.89 |
14,488,224 |
-2.81% |
|
| 07/07/2009 |
15.74 |
15.92 |
15.26 |
15.32 |
10,786,910 |
-2.61% |
|
| 07/06/2009 |
15.53 |
16.15 |
15.30 |
15.73 |
10,978,804 |
-0.13% |
|
| 07/02/2009 |
15.90 |
16.22 |
15.72 |
15.75 |
10,849,958 |
-3.61% |
|
|
|
|
|
|
|
|
|
|
