| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
18.15 |
18.48 |
18.12 |
18.36 |
60,722,195 |
 +1.38% |
 |
| 11/19/2009 |
18.07 |
18.17 |
17.82 |
18.11 |
41,224,097 |
 -0.44% |
|
| 11/18/2009 |
17.93 |
18.24 |
17.81 |
18.19 |
48,810,350 |
+1.39% |
|
| 11/17/2009 |
17.85 |
17.95 |
17.73 |
17.94 |
34,063,243 |
0.00% |
|
| 11/16/2009 |
17.65 |
18.00 |
17.63 |
17.94 |
42,033,170 |
+1.99% |
|
| 11/13/2009 |
17.72 |
17.77 |
17.51 |
17.59 |
36,855,289 |
-0.17% |
|
| 11/12/2009 |
17.60 |
17.86 |
17.48 |
17.62 |
39,674,840 |
0.00% |
|
| 11/11/2009 |
17.67 |
17.82 |
17.51 |
17.62 |
35,435,225 |
+0.34% |
|
| 11/10/2009 |
17.32 |
17.74 |
17.23 |
17.56 |
50,982,737 |
+0.75% |
|
| 11/09/2009 |
17.10 |
17.43 |
17.03 |
17.43 |
46,178,206 |
+2.77% |
|
| 11/06/2009 |
17.01 |
17.02 |
16.82 |
16.96 |
36,106,256 |
-0.35% |
|
| 11/05/2009 |
17.11 |
17.25 |
16.82 |
17.02 |
55,656,381 |
+0.53% |
|
| 11/04/2009 |
16.93 |
17.21 |
16.87 |
16.93 |
52,386,791 |
+0.24% |
|
| 11/03/2009 |
16.90 |
16.95 |
16.72 |
16.89 |
52,721,477 |
-0.35% |
|
| 11/02/2009 |
17.05 |
17.20 |
16.83 |
16.95 |
61,250,248 |
-0.47% |
|
| 10/30/2009 |
17.46 |
17.49 |
16.98 |
17.03 |
65,456,803 |
-2.96% |
|
| 10/29/2009 |
17.24 |
17.56 |
17.11 |
17.55 |
57,193,133 |
+1.98% |
|
| 10/28/2009 |
17.21 |
17.43 |
17.14 |
17.21 |
59,930,156 |
-0.29% |
|
| 10/27/2009 |
17.28 |
17.43 |
17.19 |
17.26 |
59,177,857 |
+0.82% |
|
| 10/26/2009 |
17.41 |
17.57 |
17.05 |
17.12 |
64,465,885 |
-0.75% |
|
| 10/23/2009 |
17.49 |
17.54 |
17.14 |
17.25 |
61,135,110 |
-1.77% |
|
| 10/22/2009 |
17.38 |
17.60 |
17.30 |
17.56 |
57,368,372 |
+0.86% |
|
| 10/21/2009 |
18.00 |
18.03 |
17.41 |
17.41 |
97,592,716 |
-2.90% |
|
| 10/20/2009 |
18.28 |
18.43 |
17.74 |
17.93 |
90,159,617 |
-0.28% |
|
| 10/19/2009 |
17.66 |
18.14 |
17.58 |
17.98 |
93,358,094 |
+1.18% |
|
| 10/16/2009 |
17.63 |
17.89 |
17.56 |
17.77 |
67,502,856 |
+0.62% |
|
| 10/15/2009 |
17.37 |
17.74 |
17.29 |
17.66 |
124,015,942 |
+1.67% |
|
| 10/14/2009 |
16.87 |
17.60 |
16.65 |
17.37 |
136,159,900 |
+3.52% |
|
| 10/13/2009 |
16.89 |
16.99 |
16.72 |
16.78 |
64,575,681 |
-1.87% |
|
| 10/12/2009 |
16.92 |
17.13 |
16.82 |
17.10 |
59,493,262 |
+1.06% |
|
| 10/09/2009 |
16.69 |
17.02 |
16.61 |
16.92 |
48,080,587 |
+1.32% |
|
| 10/08/2009 |
16.92 |
16.94 |
16.64 |
16.70 |
44,713,439 |
+0.06% |
|
| 10/07/2009 |
16.73 |
16.84 |
16.64 |
16.69 |
41,996,440 |
-0.54% |
|
| 10/06/2009 |
16.60 |
16.98 |
16.50 |
16.78 |
55,169,875 |
+2.32% |
|
| 10/05/2009 |
16.17 |
16.50 |
16.07 |
16.40 |
41,329,168 |
+1.55% |
|
| 10/02/2009 |
16.36 |
16.52 |
16.08 |
16.15 |
50,402,112 |
-0.98% |
|
| 10/01/2009 |
16.50 |
16.53 |
16.28 |
16.31 |
54,670,878 |
-1.45% |
|
| 09/30/2009 |
16.88 |
16.89 |
16.44 |
16.55 |
62,288,549 |
-1.31% |
|
| 09/29/2009 |
16.57 |
16.94 |
16.45 |
16.77 |
66,202,473 |
+1.21% |
|
| 09/28/2009 |
16.44 |
16.74 |
16.41 |
16.57 |
29,392,811 |
+1.04% |
|
| 09/25/2009 |
16.43 |
16.63 |
16.38 |
16.40 |
36,340,708 |
-0.24% |
|
| 09/24/2009 |
16.44 |
16.51 |
16.29 |
16.44 |
51,780,366 |
+0.06% |
|
| 09/23/2009 |
16.86 |
16.88 |
16.41 |
16.43 |
48,138,254 |
-2.20% |
|
| 09/22/2009 |
16.85 |
16.93 |
16.60 |
16.80 |
59,959,005 |
+0.96% |
|
| 09/21/2009 |
16.54 |
16.71 |
16.47 |
16.64 |
36,038,437 |
+0.79% |
|
| 09/18/2009 |
16.47 |
16.80 |
16.37 |
16.51 |
67,078,819 |
+1.16% |
|
| 09/17/2009 |
16.36 |
16.61 |
16.26 |
16.32 |
42,205,057 |
-0.61% |
|
| 09/16/2009 |
16.36 |
16.44 |
16.16 |
16.42 |
45,825,335 |
+1.30% |
|
| 09/15/2009 |
16.39 |
16.39 |
16.11 |
16.21 |
40,174,729 |
-0.92% |
|
| 09/14/2009 |
16.21 |
16.44 |
16.10 |
16.36 |
34,279,315 |
+0.68% |
|
| 09/11/2009 |
16.40 |
16.47 |
16.24 |
16.25 |
31,008,624 |
-0.55% |
|
| 09/10/2009 |
16.23 |
16.40 |
16.22 |
16.34 |
45,996,760 |
+1.05% |
|
| 09/09/2009 |
16.26 |
16.29 |
16.09 |
16.17 |
40,229,352 |
-0.25% |
|
| 09/08/2009 |
16.39 |
16.40 |
16.11 |
16.21 |
37,827,862 |
-1.10% |
|
| 09/04/2009 |
16.00 |
16.41 |
15.99 |
16.39 |
29,571,896 |
+1.93% |
|
| 09/03/2009 |
16.05 |
16.22 |
15.95 |
16.08 |
35,510,141 |
-1.89% |
|
| 09/02/2009 |
16.35 |
16.50 |
16.13 |
16.39 |
39,961,020 |
+0.06% |
|
| 09/01/2009 |
16.53 |
16.72 |
16.25 |
16.38 |
39,455,625 |
-1.92% |
|
| 08/31/2009 |
16.63 |
16.83 |
16.51 |
16.70 |
35,546,997 |
-0.65% |
|
| 08/28/2009 |
16.87 |
16.89 |
16.64 |
16.81 |
33,512,861 |
-0.30% |
|
| 08/27/2009 |
16.66 |
16.93 |
16.60 |
16.86 |
30,185,461 |
+0.54% |
|
| 08/26/2009 |
16.79 |
16.88 |
16.64 |
16.77 |
36,527,591 |
-0.18% |
|
| 08/25/2009 |
16.79 |
16.98 |
16.68 |
16.80 |
40,679,166 |
+0.42% |
|
| 08/24/2009 |
16.73 |
16.79 |
16.61 |
16.73 |
31,171,469 |
+0.54% |
|
| 08/21/2009 |
16.50 |
16.72 |
16.27 |
16.64 |
64,812,095 |
+2.53% |
|
| 08/20/2009 |
16.45 |
16.45 |
16.20 |
16.23 |
43,126,902 |
-0.86% |
|
| 08/19/2009 |
15.95 |
16.45 |
15.90 |
16.37 |
46,425,533 |
+2.44% |
|
| 08/18/2009 |
15.88 |
16.04 |
15.80 |
15.98 |
36,710,680 |
+0.63% |
|
| 08/17/2009 |
15.57 |
15.98 |
15.55 |
15.88 |
45,053,382 |
+0.70% |
|
| 08/14/2009 |
15.87 |
15.87 |
15.54 |
15.77 |
33,772,087 |
-0.19% |
|
| 08/13/2009 |
15.88 |
15.90 |
15.64 |
15.80 |
37,440,972 |
-0.38% |
|
| 08/12/2009 |
15.85 |
16.00 |
15.75 |
15.86 |
35,441,248 |
+0.19% |
|
| 08/11/2009 |
15.80 |
15.95 |
15.75 |
15.83 |
27,982,678 |
-0.50% |
|
| 08/10/2009 |
15.85 |
15.98 |
15.81 |
15.91 |
28,131,281 |
-0.31% |
|
| 08/07/2009 |
15.91 |
16.17 |
15.88 |
15.96 |
39,802,570 |
+1.08% |
|
| 08/06/2009 |
15.88 |
15.91 |
15.70 |
15.79 |
38,101,670 |
-0.50% |
|
| 08/05/2009 |
15.98 |
16.00 |
15.65 |
15.87 |
58,711,502 |
-1.24% |
|
| 08/04/2009 |
15.95 |
16.18 |
15.91 |
16.07 |
49,005,282 |
+0.19% |
|
| 08/03/2009 |
16.12 |
16.15 |
15.80 |
16.04 |
50,515,744 |
+0.69% |
|
| 07/31/2009 |
16.11 |
16.18 |
15.90 |
15.93 |
42,959,843 |
-0.06% |
|
| 07/30/2009 |
15.96 |
16.26 |
15.89 |
15.94 |
48,486,115 |
+1.21% |
|
| 07/29/2009 |
16.00 |
16.08 |
15.64 |
15.75 |
60,906,041 |
-1.75% |
|
| 07/28/2009 |
16.49 |
16.66 |
15.96 |
16.03 |
75,375,557 |
-3.55% |
|
| 07/27/2009 |
16.43 |
16.65 |
16.22 |
16.62 |
47,464,710 |
+0.85% |
|
| 07/24/2009 |
16.05 |
16.50 |
16.03 |
16.48 |
50,995,618 |
+2.04% |
|
| 07/23/2009 |
16.05 |
16.40 |
15.91 |
16.15 |
58,694,001 |
+1.76% |
|
| 07/22/2009 |
15.68 |
16.47 |
15.60 |
15.87 |
83,498,951 |
+1.08% |
|
| 07/21/2009 |
15.42 |
15.78 |
15.36 |
15.70 |
55,414,550 |
+2.88% |
|
| 07/20/2009 |
15.03 |
15.29 |
14.75 |
15.26 |
55,212,560 |
+2.01% |
|
| 07/17/2009 |
15.08 |
15.12 |
14.86 |
14.96 |
53,234,875 |
-0.73% |
|
| 07/16/2009 |
14.97 |
15.10 |
14.88 |
15.07 |
37,153,952 |
+0.33% |
|
| 07/15/2009 |
14.97 |
15.05 |
14.69 |
15.02 |
43,552,029 |
+0.81% |
|
| 07/14/2009 |
14.66 |
14.94 |
14.62 |
14.90 |
37,331,227 |
+0.95% |
|
| 07/13/2009 |
14.21 |
14.77 |
14.20 |
14.76 |
53,035,779 |
+3.94% |
|
| 07/10/2009 |
14.23 |
14.29 |
14.11 |
14.20 |
38,936,383 |
-0.63% |
|
| 07/09/2009 |
14.62 |
14.68 |
14.22 |
14.29 |
61,374,217 |
-2.19% |
|
| 07/08/2009 |
14.74 |
14.80 |
14.50 |
14.61 |
50,625,041 |
+0.14% |
|
| 07/07/2009 |
14.55 |
14.84 |
14.45 |
14.59 |
60,920,450 |
+0.14% |
|
| 07/06/2009 |
14.40 |
14.61 |
14.27 |
14.57 |
54,931,688 |
+0.62% |
|
| 07/02/2009 |
14.77 |
14.80 |
14.44 |
14.48 |
41,301,070 |
-2.82% |
|
|
|
|
|
|
|
|
|
|
