| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
28.01 |
28.29 |
27.79 |
27.96 |
919,263 |
-0.46% |
 |
| 11/19/2009 |
27.81 |
28.46 |
27.79 |
28.09 |
1,050,397 |
-1.65% |
 |
| 11/18/2009 |
28.87 |
28.89 |
28.40 |
28.56 |
797,125 |
-1.28% |
 |
| 11/17/2009 |
28.83 |
28.96 |
28.68 |
28.93 |
723,769 |
+0.07% |
 |
| 11/16/2009 |
29.00 |
29.17 |
28.79 |
28.91 |
1,063,007 |
+0.31% |
 |
| 11/13/2009 |
28.79 |
28.99 |
28.52 |
28.82 |
532,913 |
+0.38% |
 |
| 11/12/2009 |
27.41 |
29.08 |
27.40 |
28.71 |
1,057,891 |
-1.14% |
 |
| 11/11/2009 |
29.14 |
29.21 |
28.82 |
29.04 |
671,489 |
+0.21% |
 |
| 11/10/2009 |
29.29 |
29.48 |
28.82 |
28.98 |
994,366 |
-1.16% |
 |
| 11/09/2009 |
28.90 |
29.32 |
28.77 |
29.32 |
893,739 |
+1.91% |
 |
| 11/06/2009 |
28.55 |
28.90 |
28.25 |
28.77 |
865,712 |
+0.52% |
 |
| 11/05/2009 |
28.26 |
28.73 |
28.26 |
28.62 |
845,984 |
+1.53% |
 |
| 11/04/2009 |
28.03 |
28.47 |
27.87 |
28.19 |
1,631,808 |
+0.57% |
 |
| 11/03/2009 |
27.99 |
28.17 |
27.70 |
28.03 |
1,289,775 |
+0.11% |
 |
| 11/02/2009 |
27.66 |
28.07 |
27.48 |
28.00 |
1,598,008 |
+1.12% |
 |
| 10/30/2009 |
28.03 |
28.26 |
27.53 |
27.69 |
1,365,460 |
-1.63% |
 |
| 10/29/2009 |
28.04 |
28.24 |
27.83 |
28.15 |
1,283,496 |
+0.90% |
 |
| 10/28/2009 |
28.34 |
28.43 |
27.85 |
27.90 |
1,262,259 |
-1.41% |
 |
| 10/27/2009 |
28.41 |
28.63 |
28.22 |
28.30 |
1,084,188 |
-0.07% |
 |
| 10/26/2009 |
28.02 |
28.75 |
27.99 |
28.32 |
2,958,962 |
+0.75% |
 |
| 10/23/2009 |
28.66 |
28.66 |
28.08 |
28.11 |
1,578,254 |
-2.26% |
 |
| 10/22/2009 |
28.71 |
28.91 |
28.37 |
28.76 |
2,017,649 |
+0.14% |
 |
| 10/21/2009 |
29.21 |
29.45 |
28.71 |
28.72 |
911,039 |
-1.68% |
 |
| 10/20/2009 |
29.36 |
29.65 |
29.00 |
29.21 |
1,204,626 |
-1.25% |
 |
| 10/19/2009 |
29.47 |
29.69 |
29.18 |
29.58 |
1,382,489 |
+1.13% |
 |
| 10/16/2009 |
29.56 |
29.56 |
28.92 |
29.25 |
1,265,117 |
-0.81% |
 |
| 10/15/2009 |
29.12 |
29.49 |
28.72 |
29.49 |
1,207,087 |
+0.58% |
 |
| 10/14/2009 |
29.28 |
29.44 |
28.91 |
29.32 |
1,286,165 |
+0.41% |
 |
| 10/13/2009 |
29.08 |
29.33 |
28.98 |
29.20 |
1,099,906 |
0.00% |
 |
| 10/12/2009 |
29.51 |
29.62 |
28.70 |
29.20 |
1,214,004 |
-1.12% |
 |
| 10/09/2009 |
29.46 |
29.68 |
29.10 |
29.53 |
743,802 |
+0.51% |
 |
| 10/08/2009 |
29.35 |
29.71 |
29.13 |
29.38 |
1,060,310 |
+0.17% |
 |
| 10/07/2009 |
29.62 |
29.62 |
29.19 |
29.33 |
1,041,667 |
-1.35% |
 |
| 10/06/2009 |
29.60 |
30.01 |
29.40 |
29.73 |
962,563 |
+0.64% |
 |
| 10/05/2009 |
29.09 |
29.54 |
28.96 |
29.54 |
1,134,264 |
+1.69% |
 |
| 10/02/2009 |
28.90 |
29.23 |
28.59 |
29.05 |
1,426,062 |
-0.92% |
 |
| 10/01/2009 |
30.30 |
30.43 |
29.29 |
29.32 |
1,977,680 |
-3.27% |
 |
| 09/30/2009 |
30.46 |
30.67 |
29.80 |
30.31 |
1,790,677 |
-0.69% |
 |
| 09/29/2009 |
30.68 |
30.80 |
30.37 |
30.52 |
1,314,572 |
-0.55% |
 |
| 09/28/2009 |
30.23 |
30.85 |
30.08 |
30.69 |
1,202,161 |
+2.10% |
 |
| 09/25/2009 |
30.18 |
30.44 |
29.88 |
30.06 |
1,731,689 |
-0.46% |
 |
| 09/24/2009 |
29.34 |
30.28 |
29.21 |
30.20 |
4,583,329 |
+6.53% |
 |
| 09/23/2009 |
29.06 |
29.50 |
28.21 |
28.35 |
3,390,067 |
-4.80% |
 |
| 09/22/2009 |
29.75 |
30.00 |
29.67 |
29.78 |
1,122,852 |
+0.37% |
 |
| 09/21/2009 |
29.66 |
29.84 |
29.39 |
29.67 |
916,836 |
-0.34% |
 |
| 09/18/2009 |
29.67 |
29.94 |
29.52 |
29.77 |
1,850,389 |
+1.05% |
 |
| 09/17/2009 |
29.26 |
29.66 |
29.04 |
29.46 |
1,187,905 |
+0.72% |
 |
| 09/16/2009 |
28.85 |
29.28 |
28.58 |
29.25 |
883,616 |
+1.32% |
 |
| 09/15/2009 |
28.85 |
28.92 |
28.40 |
28.87 |
733,483 |
+0.17% |
 |
| 09/14/2009 |
28.41 |
28.88 |
28.14 |
28.82 |
973,188 |
+1.55% |
 |
| 09/11/2009 |
28.35 |
28.43 |
28.05 |
28.38 |
1,002,814 |
+0.04% |
 |
| 09/10/2009 |
28.09 |
28.41 |
27.96 |
28.37 |
881,341 |
+0.75% |
 |
| 09/09/2009 |
27.90 |
28.25 |
27.74 |
28.16 |
922,129 |
+0.64% |
 |
| 09/08/2009 |
27.95 |
28.01 |
27.74 |
27.98 |
1,035,492 |
+0.94% |
 |
| 09/04/2009 |
27.20 |
27.75 |
27.14 |
27.72 |
737,541 |
+1.69% |
 |
| 09/03/2009 |
26.79 |
27.27 |
26.51 |
27.26 |
989,821 |
+1.68% |
 |
| 09/02/2009 |
26.87 |
27.05 |
26.68 |
26.81 |
1,252,894 |
-0.92% |
 |
| 09/01/2009 |
27.47 |
27.60 |
26.84 |
27.06 |
2,027,045 |
-1.38% |
 |
| 08/31/2009 |
27.75 |
27.89 |
27.36 |
27.44 |
920,825 |
-1.33% |
 |
| 08/28/2009 |
28.10 |
28.30 |
27.57 |
27.81 |
640,775 |
-0.68% |
 |
| 08/27/2009 |
27.87 |
28.06 |
27.35 |
28.00 |
1,026,347 |
+0.47% |
 |
| 08/26/2009 |
27.57 |
27.99 |
27.51 |
27.87 |
1,025,665 |
+0.83% |
 |
| 08/25/2009 |
27.68 |
28.02 |
27.26 |
27.64 |
1,182,733 |
+0.22% |
 |
| 08/24/2009 |
27.66 |
27.74 |
27.42 |
27.58 |
667,093 |
-0.43% |
 |
| 08/21/2009 |
27.38 |
27.86 |
27.07 |
27.70 |
959,893 |
+2.14% |
 |
| 08/20/2009 |
26.74 |
27.19 |
26.69 |
27.12 |
682,996 |
+0.33% |
 |
| 08/19/2009 |
26.52 |
27.06 |
26.42 |
27.03 |
842,053 |
+1.35% |
 |
| 08/18/2009 |
26.43 |
26.74 |
26.32 |
26.67 |
1,373,469 |
+1.45% |
 |
| 08/17/2009 |
26.63 |
26.78 |
26.22 |
26.29 |
1,169,405 |
-2.19% |
 |
| 08/14/2009 |
27.22 |
27.31 |
26.67 |
26.88 |
1,243,649 |
-1.65% |
 |
| 08/13/2009 |
27.04 |
27.35 |
26.74 |
27.33 |
1,739,375 |
+1.86% |
 |
| 08/12/2009 |
26.28 |
27.01 |
26.21 |
26.83 |
1,600,735 |
+2.40% |
 |
| 08/11/2009 |
26.45 |
26.72 |
26.09 |
26.20 |
1,447,871 |
-1.50% |
 |
| 08/10/2009 |
26.64 |
26.84 |
26.42 |
26.60 |
1,494,654 |
-0.75% |
 |
| 08/07/2009 |
26.04 |
27.12 |
25.87 |
26.80 |
1,806,729 |
+4.20% |
 |
| 08/06/2009 |
25.54 |
25.86 |
25.36 |
25.72 |
1,607,635 |
+0.59% |
 |
| 08/05/2009 |
25.68 |
25.71 |
25.24 |
25.57 |
1,898,792 |
-0.43% |
 |
| 08/04/2009 |
25.20 |
25.68 |
25.11 |
25.68 |
1,390,213 |
+1.30% |
 |
| 08/03/2009 |
25.09 |
25.37 |
24.91 |
25.35 |
1,617,175 |
+0.68% |
 |
| 07/31/2009 |
25.19 |
25.36 |
24.97 |
25.18 |
1,461,483 |
-0.16% |
 |
| 07/30/2009 |
25.03 |
25.33 |
24.78 |
25.22 |
1,919,121 |
+1.98% |
 |
| 07/29/2009 |
24.58 |
24.74 |
24.42 |
24.73 |
1,451,661 |
+0.49% |
 |
| 07/28/2009 |
24.30 |
24.71 |
23.59 |
24.61 |
1,471,166 |
+0.82% |
 |
| 07/27/2009 |
24.37 |
24.54 |
24.10 |
24.41 |
1,016,282 |
-0.16% |
 |
| 07/24/2009 |
24.07 |
24.47 |
24.00 |
24.45 |
1,017,542 |
+1.07% |
 |
| 07/23/2009 |
23.41 |
24.26 |
23.35 |
24.19 |
1,767,742 |
+2.85% |
 |
| 07/22/2009 |
23.16 |
23.67 |
22.95 |
23.52 |
1,790,057 |
+0.90% |
 |
| 07/21/2009 |
22.81 |
23.31 |
22.81 |
23.31 |
1,799,916 |
+2.37% |
 |
| 07/20/2009 |
22.67 |
22.82 |
22.35 |
22.77 |
1,409,905 |
+0.71% |
 |
| 07/17/2009 |
22.62 |
22.63 |
22.33 |
22.61 |
1,827,862 |
+0.31% |
 |
| 07/16/2009 |
22.12 |
22.67 |
22.08 |
22.54 |
3,423,626 |
-2.51% |
 |
| 07/15/2009 |
22.51 |
23.28 |
22.32 |
23.12 |
2,593,764 |
+3.58% |
 |
| 07/14/2009 |
22.16 |
22.35 |
21.83 |
22.32 |
1,593,493 |
+1.92% |
 |
| 07/13/2009 |
21.61 |
21.92 |
21.30 |
21.90 |
2,833,463 |
+1.34% |
 |
| 07/10/2009 |
21.61 |
21.87 |
21.46 |
21.61 |
1,597,740 |
-0.55% |
 |
| 07/09/2009 |
21.97 |
22.04 |
21.52 |
21.73 |
1,284,475 |
-1.05% |
 |
| 07/08/2009 |
21.84 |
22.19 |
21.72 |
21.96 |
1,630,531 |
+1.34% |
 |
| 07/07/2009 |
22.26 |
22.31 |
21.64 |
21.67 |
1,290,331 |
-2.61% |
 |
| 07/06/2009 |
22.21 |
22.44 |
21.89 |
22.25 |
1,068,460 |
+0.23% |
 |
| 07/02/2009 |
22.94 |
22.94 |
22.13 |
22.20 |
1,164,825 |
-3.73% |
 |
|
|
|
|
|
|
|
|
|