| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
23.19 |
23.37 |
22.77 |
23.03 |
13,009,909 |
-1.50% |
 |
| 11/19/2009 |
23.91 |
23.94 |
23.19 |
23.38 |
14,192,363 |
-2.91% |
 |
| 11/18/2009 |
24.60 |
24.67 |
23.80 |
24.08 |
18,338,737 |
-0.91% |
 |
| 11/17/2009 |
25.10 |
25.12 |
24.20 |
24.30 |
19,876,590 |
-3.34% |
 |
| 11/16/2009 |
25.27 |
25.61 |
24.96 |
25.14 |
15,459,700 |
+0.44% |
 |
| 11/13/2009 |
24.87 |
25.20 |
24.57 |
25.03 |
13,292,345 |
+1.30% |
 |
| 11/12/2009 |
25.17 |
25.69 |
24.60 |
24.71 |
16,655,960 |
-1.87% |
 |
| 11/11/2009 |
25.65 |
25.81 |
25.02 |
25.18 |
12,821,076 |
-0.63% |
 |
| 11/10/2009 |
25.15 |
25.42 |
24.81 |
25.34 |
9,936,509 |
+0.32% |
 |
| 11/09/2009 |
24.82 |
25.35 |
24.73 |
25.26 |
11,462,019 |
+4.29% |
 |
| 11/06/2009 |
24.42 |
24.95 |
24.04 |
24.22 |
12,681,276 |
-2.42% |
 |
| 11/05/2009 |
24.51 |
24.94 |
24.01 |
24.82 |
11,235,856 |
+1.93% |
 |
| 11/04/2009 |
24.99 |
25.20 |
24.23 |
24.35 |
13,227,143 |
-0.65% |
 |
| 11/03/2009 |
23.58 |
24.87 |
23.13 |
24.51 |
17,929,045 |
+1.53% |
 |
| 11/02/2009 |
24.77 |
25.15 |
23.80 |
24.14 |
21,142,682 |
-1.47% |
 |
| 10/30/2009 |
25.95 |
25.95 |
24.00 |
24.50 |
23,243,692 |
-5.91% |
 |
| 10/29/2009 |
25.15 |
26.05 |
24.87 |
26.04 |
13,046,829 |
+5.13% |
 |
| 10/28/2009 |
26.13 |
26.13 |
24.71 |
24.77 |
17,070,741 |
-5.96% |
 |
| 10/27/2009 |
25.87 |
26.86 |
25.70 |
26.34 |
23,965,828 |
+2.37% |
 |
| 10/26/2009 |
26.88 |
27.59 |
25.71 |
25.73 |
15,043,854 |
-3.74% |
 |
| 10/23/2009 |
28.22 |
28.33 |
26.55 |
26.73 |
13,364,086 |
-4.33% |
 |
| 10/22/2009 |
28.35 |
28.60 |
27.41 |
27.94 |
20,266,165 |
-3.09% |
 |
| 10/21/2009 |
28.50 |
29.68 |
28.40 |
28.83 |
14,348,079 |
-0.07% |
 |
| 10/20/2009 |
29.13 |
29.25 |
28.00 |
28.85 |
11,425,888 |
-0.41% |
 |
| 10/19/2009 |
28.88 |
29.05 |
28.62 |
28.97 |
8,012,521 |
+1.05% |
 |
| 10/16/2009 |
28.66 |
29.04 |
28.51 |
28.67 |
13,865,866 |
-0.90% |
 |
| 10/15/2009 |
28.44 |
29.19 |
28.32 |
28.93 |
15,182,511 |
+1.54% |
 |
| 10/14/2009 |
29.98 |
30.00 |
28.29 |
28.49 |
25,944,428 |
-3.29% |
 |
| 10/13/2009 |
29.24 |
29.75 |
28.59 |
29.46 |
16,134,980 |
+1.55% |
 |
| 10/12/2009 |
28.77 |
29.24 |
28.77 |
29.01 |
9,606,151 |
+1.22% |
 |
| 10/09/2009 |
28.18 |
28.80 |
28.04 |
28.66 |
9,569,228 |
+1.34% |
 |
| 10/08/2009 |
27.97 |
28.36 |
27.48 |
28.28 |
24,538,244 |
+2.50% |
 |
| 10/07/2009 |
27.65 |
28.05 |
27.08 |
27.59 |
11,770,684 |
-0.54% |
 |
| 10/06/2009 |
27.48 |
27.97 |
27.13 |
27.74 |
15,091,984 |
+0.87% |
 |
| 10/05/2009 |
26.94 |
27.63 |
26.81 |
27.50 |
11,876,383 |
+3.00% |
 |
| 10/02/2009 |
25.74 |
26.81 |
25.28 |
26.70 |
15,250,139 |
+0.75% |
 |
| 10/01/2009 |
28.31 |
28.40 |
26.43 |
26.50 |
16,910,082 |
-6.69% |
 |
| 09/30/2009 |
28.80 |
28.94 |
27.82 |
28.40 |
15,159,424 |
-0.66% |
 |
| 09/29/2009 |
27.92 |
28.84 |
27.76 |
28.59 |
12,388,504 |
+1.49% |
 |
| 09/28/2009 |
27.55 |
28.30 |
27.35 |
28.17 |
9,456,275 |
+2.32% |
 |
| 09/25/2009 |
27.61 |
28.12 |
27.30 |
27.53 |
11,479,973 |
-1.04% |
 |
| 09/24/2009 |
28.35 |
28.46 |
27.03 |
27.82 |
13,492,378 |
-1.70% |
 |
| 09/23/2009 |
29.16 |
29.28 |
28.22 |
28.30 |
15,135,342 |
-2.78% |
 |
| 09/22/2009 |
28.57 |
29.49 |
28.52 |
29.11 |
13,846,375 |
+3.56% |
 |
| 09/21/2009 |
27.23 |
28.19 |
26.57 |
28.11 |
14,223,867 |
+0.93% |
 |
| 09/18/2009 |
28.19 |
28.35 |
27.27 |
27.85 |
28,339,010 |
-0.43% |
 |
| 09/17/2009 |
28.69 |
29.20 |
27.52 |
27.97 |
21,480,393 |
-3.28% |
 |
| 09/16/2009 |
28.81 |
28.99 |
28.02 |
28.92 |
20,668,099 |
+2.15% |
 |
| 09/15/2009 |
27.75 |
28.50 |
27.62 |
28.31 |
24,484,162 |
+4.50% |
 |
| 09/14/2009 |
25.60 |
27.16 |
25.37 |
27.09 |
20,286,796 |
+3.71% |
 |
| 09/11/2009 |
25.88 |
27.10 |
25.57 |
26.12 |
36,602,237 |
+3.45% |
 |
| 09/10/2009 |
23.71 |
25.41 |
23.67 |
25.25 |
22,137,953 |
+6.77% |
 |
| 09/09/2009 |
23.35 |
24.15 |
23.10 |
23.65 |
14,306,175 |
+2.43% |
 |
| 09/08/2009 |
22.83 |
23.40 |
22.73 |
23.09 |
10,591,651 |
+4.01% |
 |
| 09/04/2009 |
21.62 |
22.27 |
21.60 |
22.20 |
9,863,088 |
+2.87% |
 |
| 09/03/2009 |
22.36 |
22.49 |
21.45 |
21.58 |
17,884,586 |
-2.49% |
 |
| 09/02/2009 |
22.38 |
22.70 |
22.13 |
22.13 |
11,335,543 |
-1.64% |
 |
| 09/01/2009 |
22.68 |
23.42 |
22.48 |
22.50 |
13,907,929 |
-1.49% |
 |
| 08/31/2009 |
23.18 |
23.25 |
22.67 |
22.84 |
12,062,722 |
-3.18% |
 |
| 08/28/2009 |
23.45 |
23.60 |
23.04 |
23.59 |
11,856,351 |
+1.68% |
 |
| 08/27/2009 |
23.17 |
23.22 |
22.50 |
23.20 |
10,340,403 |
-0.47% |
 |
| 08/26/2009 |
23.07 |
23.45 |
22.79 |
23.31 |
8,236,465 |
-0.17% |
 |
| 08/25/2009 |
24.09 |
24.23 |
23.31 |
23.35 |
9,989,389 |
-2.46% |
 |
| 08/24/2009 |
24.00 |
24.36 |
23.84 |
23.94 |
13,835,886 |
+0.63% |
 |
| 08/21/2009 |
23.40 |
23.94 |
23.29 |
23.79 |
10,661,870 |
+3.34% |
 |
| 08/20/2009 |
22.97 |
23.58 |
22.86 |
23.02 |
10,370,441 |
+0.22% |
 |
| 08/19/2009 |
22.17 |
23.24 |
21.98 |
22.97 |
11,742,795 |
+1.82% |
 |
| 08/18/2009 |
22.41 |
22.75 |
22.31 |
22.56 |
7,743,223 |
+1.39% |
 |
| 08/17/2009 |
22.77 |
22.97 |
22.10 |
22.25 |
14,655,265 |
-5.96% |
 |
| 08/14/2009 |
24.47 |
24.51 |
23.33 |
23.66 |
11,367,062 |
-3.03% |
 |
| 08/13/2009 |
24.02 |
24.73 |
23.52 |
24.40 |
16,762,672 |
+3.21% |
 |
| 08/12/2009 |
23.57 |
24.02 |
22.65 |
23.64 |
11,837,423 |
-0.59% |
 |
| 08/11/2009 |
24.40 |
24.46 |
23.48 |
23.78 |
12,348,260 |
-2.90% |
 |
| 08/10/2009 |
24.29 |
24.74 |
24.19 |
24.49 |
9,347,888 |
+0.20% |
 |
| 08/07/2009 |
24.93 |
24.98 |
24.34 |
24.44 |
14,712,701 |
0.00% |
 |
| 08/06/2009 |
24.50 |
24.86 |
23.95 |
24.44 |
30,580,203 |
+4.85% |
 |
| 08/05/2009 |
23.49 |
23.98 |
23.05 |
23.31 |
18,667,236 |
+0.17% |
 |
| 08/04/2009 |
22.48 |
23.53 |
22.22 |
23.27 |
23,451,150 |
+4.07% |
 |
| 08/03/2009 |
22.04 |
22.53 |
21.87 |
22.36 |
16,219,897 |
+4.29% |
 |
| 07/31/2009 |
21.16 |
21.84 |
21.15 |
21.44 |
18,624,979 |
+0.52% |
 |
| 07/30/2009 |
21.10 |
21.54 |
20.89 |
21.33 |
12,588,710 |
+3.64% |
 |
| 07/29/2009 |
20.28 |
20.72 |
20.22 |
20.58 |
11,436,343 |
-1.95% |
 |
| 07/28/2009 |
21.25 |
21.29 |
20.42 |
20.99 |
13,610,748 |
-2.51% |
 |
| 07/27/2009 |
21.64 |
21.84 |
21.14 |
21.53 |
9,965,830 |
+1.13% |
 |
| 07/24/2009 |
21.00 |
21.31 |
20.84 |
21.29 |
9,124,435 |
+0.66% |
 |
| 07/23/2009 |
20.41 |
21.21 |
20.35 |
21.15 |
14,623,711 |
+3.78% |
 |
| 07/22/2009 |
20.14 |
20.68 |
20.00 |
20.38 |
13,012,983 |
-0.73% |
 |
| 07/21/2009 |
20.62 |
20.95 |
20.09 |
20.53 |
14,478,420 |
+0.79% |
 |
| 07/20/2009 |
20.47 |
20.70 |
20.07 |
20.37 |
13,631,631 |
+1.24% |
 |
| 07/17/2009 |
19.68 |
20.40 |
19.48 |
20.12 |
18,404,104 |
+1.51% |
 |
| 07/16/2009 |
18.96 |
19.98 |
18.87 |
19.82 |
16,545,349 |
+3.18% |
 |
| 07/15/2009 |
18.81 |
19.37 |
18.79 |
19.21 |
16,033,882 |
+4.12% |
 |
| 07/14/2009 |
18.45 |
18.62 |
18.17 |
18.45 |
12,140,166 |
+1.21% |
 |
| 07/13/2009 |
17.85 |
18.24 |
17.40 |
18.23 |
12,475,446 |
+2.13% |
 |
| 07/10/2009 |
17.55 |
17.93 |
17.27 |
17.85 |
10,611,826 |
-0.45% |
 |
| 07/09/2009 |
17.59 |
18.20 |
17.59 |
17.93 |
13,173,841 |
+3.11% |
 |
| 07/08/2009 |
17.57 |
18.00 |
16.92 |
17.39 |
17,089,782 |
-1.19% |
 |
| 07/07/2009 |
17.92 |
18.05 |
17.42 |
17.60 |
12,395,717 |
-1.84% |
 |
| 07/06/2009 |
18.12 |
18.12 |
17.10 |
17.93 |
17,208,605 |
-4.01% |
 |
| 07/02/2009 |
19.36 |
19.38 |
18.57 |
18.68 |
11,942,535 |
-5.03% |
 |
|
|
|
|
|
|
|
|
|