| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
49.38 |
49.55 |
49.15 |
49.47 |
1,124,989 |
 -0.16% |
 |
| 11/19/2009 |
49.86 |
49.86 |
49.18 |
49.55 |
2,330,995 |
 +0.90% |
|
| 11/18/2009 |
49.07 |
49.35 |
48.82 |
49.11 |
1,954,414 |
+1.28% |
|
| 11/17/2009 |
48.27 |
48.54 |
48.00 |
48.49 |
1,485,768 |
+0.37% |
|
| 11/16/2009 |
48.00 |
48.60 |
47.95 |
48.31 |
1,366,430 |
+0.65% |
|
| 11/13/2009 |
47.75 |
48.11 |
47.57 |
48.00 |
1,523,986 |
-0.19% |
|
| 11/12/2009 |
48.29 |
48.53 |
47.93 |
48.09 |
1,543,550 |
-1.25% |
|
| 11/11/2009 |
48.83 |
49.15 |
48.55 |
48.70 |
1,719,102 |
+1.71% |
|
| 11/10/2009 |
47.63 |
47.94 |
47.50 |
47.88 |
1,481,015 |
-0.17% |
|
| 11/09/2009 |
47.69 |
47.98 |
47.59 |
47.96 |
2,549,786 |
+0.69% |
|
| 11/06/2009 |
47.53 |
48.09 |
47.39 |
47.63 |
1,874,830 |
-0.73% |
|
| 11/05/2009 |
47.78 |
48.12 |
47.63 |
47.98 |
1,739,608 |
+1.01% |
|
| 11/04/2009 |
47.92 |
48.19 |
47.43 |
47.50 |
1,569,348 |
+0.57% |
|
| 11/03/2009 |
46.50 |
47.23 |
46.50 |
47.23 |
1,415,217 |
-0.13% |
|
| 11/02/2009 |
47.31 |
47.80 |
46.73 |
47.29 |
2,447,833 |
+1.20% |
|
| 10/30/2009 |
47.89 |
47.89 |
46.47 |
46.73 |
3,123,350 |
-3.03% |
|
| 10/29/2009 |
47.75 |
48.59 |
47.68 |
48.19 |
2,999,579 |
+2.75% |
|
| 10/28/2009 |
48.01 |
48.38 |
46.76 |
46.90 |
4,035,333 |
-3.16% |
|
| 10/27/2009 |
48.65 |
48.80 |
48.05 |
48.43 |
1,505,456 |
-0.25% |
|
| 10/26/2009 |
49.24 |
49.48 |
48.43 |
48.55 |
1,972,129 |
-0.53% |
|
| 10/23/2009 |
49.50 |
49.50 |
48.51 |
48.81 |
2,057,535 |
-1.33% |
|
| 10/22/2009 |
49.41 |
49.62 |
48.84 |
49.47 |
1,607,747 |
-0.32% |
|
| 10/21/2009 |
49.92 |
50.29 |
49.52 |
49.63 |
2,121,892 |
-1.21% |
|
| 10/20/2009 |
50.89 |
50.89 |
49.76 |
50.24 |
2,263,605 |
-2.20% |
|
| 10/19/2009 |
50.96 |
51.58 |
50.79 |
51.37 |
1,791,307 |
+2.49% |
|
| 10/16/2009 |
50.37 |
50.52 |
49.91 |
50.12 |
2,479,442 |
-1.18% |
 |
| 10/15/2009 |
50.51 |
50.73 |
50.42 |
50.72 |
1,788,864 |
-1.05% |
|
| 10/14/2009 |
50.92 |
51.47 |
50.87 |
51.26 |
2,574,888 |
+2.62% |
|
| 10/13/2009 |
49.86 |
50.21 |
49.50 |
49.95 |
1,536,719 |
+0.08% |
|
| 10/12/2009 |
49.93 |
50.09 |
49.61 |
49.91 |
1,319,385 |
-0.30% |
|
| 10/09/2009 |
49.93 |
50.06 |
49.69 |
50.06 |
1,174,418 |
-0.16% |
|
| 10/08/2009 |
50.43 |
50.45 |
50.01 |
50.14 |
1,815,404 |
+0.02% |
|
| 10/07/2009 |
49.94 |
50.41 |
49.71 |
50.13 |
2,487,566 |
+0.97% |
|
| 10/06/2009 |
49.48 |
50.28 |
49.42 |
49.65 |
2,217,120 |
+2.06% |
|
| 10/05/2009 |
48.35 |
49.10 |
48.05 |
48.65 |
1,996,960 |
+1.88% |
|
| 10/02/2009 |
47.33 |
47.99 |
47.03 |
47.75 |
2,098,374 |
-0.67% |
|
| 10/01/2009 |
48.91 |
49.09 |
47.80 |
48.07 |
2,627,335 |
-2.12% |
|
| 09/30/2009 |
49.21 |
49.32 |
48.22 |
49.11 |
2,393,692 |
-0.87% |
|
| 09/29/2009 |
49.67 |
49.75 |
48.93 |
49.54 |
2,722,413 |
-0.80% |
|
| 09/28/2009 |
49.22 |
49.94 |
49.04 |
49.94 |
2,646,916 |
-0.32% |
|
| 09/25/2009 |
50.17 |
50.49 |
49.64 |
50.10 |
1,712,183 |
-0.58% |
|
| 09/24/2009 |
51.23 |
51.28 |
50.04 |
50.39 |
2,537,778 |
-2.76% |
|
| 09/23/2009 |
52.32 |
52.73 |
51.75 |
51.82 |
2,599,254 |
-0.59% |
|
| 09/22/2009 |
51.60 |
52.17 |
51.53 |
52.13 |
2,972,407 |
+2.94% |
|
| 09/21/2009 |
50.39 |
50.83 |
50.13 |
50.64 |
2,153,155 |
+0.72% |
|
| 09/18/2009 |
50.44 |
50.69 |
49.95 |
50.28 |
2,972,963 |
+0.22% |
|
| 09/17/2009 |
50.92 |
51.00 |
50.13 |
50.17 |
2,087,445 |
-1.57% |
|
| 09/16/2009 |
50.44 |
51.08 |
50.05 |
50.97 |
2,160,076 |
+2.49% |
|
| 09/15/2009 |
49.52 |
49.86 |
49.16 |
49.73 |
1,953,243 |
-1.25% |
|
| 09/14/2009 |
49.82 |
50.40 |
49.61 |
50.36 |
1,584,259 |
-0.77% |
|
| 09/11/2009 |
51.47 |
51.48 |
50.56 |
50.75 |
2,754,189 |
-0.04% |
|
| 09/10/2009 |
50.90 |
50.97 |
50.16 |
50.77 |
2,391,692 |
-0.02% |
|
| 09/09/2009 |
51.05 |
51.05 |
50.53 |
50.78 |
1,767,997 |
-0.57% |
|
| 09/08/2009 |
51.44 |
51.74 |
50.78 |
51.07 |
2,066,087 |
+1.69% |
|
| 09/04/2009 |
49.72 |
50.54 |
49.45 |
50.22 |
2,705,862 |
+3.27% |
|
| 09/03/2009 |
48.73 |
48.73 |
48.02 |
48.63 |
1,771,288 |
+0.89% |
|
| 09/02/2009 |
48.01 |
48.63 |
47.93 |
48.20 |
2,747,230 |
-0.02% |
|
| 09/01/2009 |
48.73 |
49.43 |
48.10 |
48.21 |
2,899,931 |
-2.05% |
|
| 08/31/2009 |
48.73 |
49.33 |
48.32 |
49.22 |
2,391,107 |
-2.11% |
|
| 08/28/2009 |
50.64 |
50.85 |
49.93 |
50.28 |
1,503,404 |
-1.22% |
|
| 08/27/2009 |
50.51 |
51.10 |
50.18 |
50.90 |
2,425,936 |
+0.28% |
|
| 08/26/2009 |
50.85 |
51.20 |
50.50 |
50.76 |
2,099,447 |
-0.86% |
|
| 08/25/2009 |
51.30 |
51.55 |
50.84 |
51.20 |
1,766,022 |
+0.33% |
|
| 08/24/2009 |
51.26 |
51.43 |
50.69 |
51.03 |
2,557,296 |
-1.62% |
|
| 08/21/2009 |
52.19 |
52.47 |
51.36 |
51.87 |
3,579,379 |
-2.61% |
|
| 08/20/2009 |
53.00 |
53.62 |
52.95 |
53.26 |
2,283,376 |
-1.43% |
|
| 08/19/2009 |
53.14 |
54.14 |
53.13 |
54.03 |
1,299,286 |
-0.07% |
|
| 08/18/2009 |
54.12 |
54.43 |
53.66 |
54.07 |
1,254,377 |
+1.31% |
|
| 08/17/2009 |
53.86 |
54.50 |
52.88 |
53.37 |
2,835,009 |
-5.32% |
|
| 08/14/2009 |
57.01 |
57.04 |
55.55 |
56.37 |
2,574,498 |
-1.14% |
|
| 08/13/2009 |
58.13 |
58.13 |
56.70 |
57.02 |
2,010,709 |
-0.52% |
|
| 08/12/2009 |
56.81 |
57.60 |
56.38 |
57.32 |
1,672,303 |
-0.42% |
|
| 08/11/2009 |
58.24 |
58.24 |
57.10 |
57.56 |
2,170,570 |
-1.67% |
|
| 08/10/2009 |
58.79 |
59.22 |
58.38 |
58.54 |
2,386,189 |
+1.99% |
|
| 08/07/2009 |
57.80 |
58.03 |
56.84 |
57.40 |
3,541,402 |
+1.94% |
|
| 08/06/2009 |
55.96 |
56.49 |
55.67 |
56.31 |
4,662,442 |
+7.69% |
|
| 08/05/2009 |
52.57 |
52.81 |
52.00 |
52.29 |
2,366,211 |
-0.68% |
|
| 08/04/2009 |
52.50 |
52.74 |
52.27 |
52.65 |
1,979,796 |
-1.57% |
|
| 08/03/2009 |
53.18 |
53.61 |
53.01 |
53.49 |
2,296,709 |
+1.94% |
|
| 07/31/2009 |
52.43 |
52.88 |
52.30 |
52.47 |
1,470,194 |
-0.34% |
|
| 07/30/2009 |
53.18 |
53.48 |
52.56 |
52.65 |
1,825,803 |
+0.21% |
|
| 07/29/2009 |
52.80 |
52.92 |
52.03 |
52.54 |
1,613,706 |
-1.52% |
|
| 07/28/2009 |
53.64 |
53.82 |
52.60 |
53.35 |
2,151,860 |
+2.64% |
|
| 07/27/2009 |
51.49 |
52.11 |
51.45 |
51.98 |
2,391,163 |
+3.34% |
|
| 07/24/2009 |
50.02 |
50.48 |
49.68 |
50.30 |
1,696,355 |
-0.02% |
|
| 07/23/2009 |
49.48 |
50.60 |
49.17 |
50.31 |
2,147,967 |
+2.30% |
|
| 07/22/2009 |
48.93 |
49.43 |
48.83 |
49.18 |
1,521,869 |
-1.24% |
|
| 07/21/2009 |
50.20 |
50.25 |
49.20 |
49.80 |
2,237,603 |
-2.24% |
|
| 07/20/2009 |
50.81 |
51.21 |
50.70 |
50.94 |
1,739,349 |
+2.27% |
|
| 07/17/2009 |
50.00 |
50.03 |
49.49 |
49.81 |
2,257,542 |
+1.01% |
|
| 07/16/2009 |
48.69 |
49.59 |
48.39 |
49.31 |
2,308,524 |
+1.13% |
|
| 07/15/2009 |
48.70 |
48.97 |
48.11 |
48.76 |
2,274,728 |
+2.18% |
|
| 07/14/2009 |
47.82 |
47.95 |
47.32 |
47.72 |
1,887,058 |
+1.32% |
|
| 07/13/2009 |
46.99 |
47.13 |
46.27 |
47.10 |
2,684,347 |
-1.05% |
|
| 07/10/2009 |
47.49 |
47.92 |
46.94 |
47.60 |
1,452,197 |
-0.73% |
|
| 07/09/2009 |
48.14 |
48.46 |
47.61 |
47.95 |
1,514,007 |
+1.14% |
|
| 07/08/2009 |
47.86 |
48.18 |
46.65 |
47.41 |
2,109,093 |
-0.82% |
|
| 07/07/2009 |
48.49 |
48.49 |
47.60 |
47.80 |
2,231,222 |
-1.65% |
|
| 07/06/2009 |
48.59 |
48.77 |
47.85 |
48.60 |
2,621,747 |
+0.06% |
|
| 07/02/2009 |
48.61 |
48.94 |
48.02 |
48.57 |
2,305,132 |
-4.28% |
|
|
|
|
|
|
|
|
|
|
