| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
28.56 |
28.68 |
27.80 |
28.01 |
2,694,187 |
-0.14% |
 |
| 11/19/2009 |
28.51 |
28.51 |
27.82 |
28.05 |
1,527,439 |
-2.37% |
 |
| 11/18/2009 |
29.16 |
29.35 |
28.52 |
28.73 |
1,536,075 |
-2.25% |
 |
| 11/17/2009 |
28.98 |
29.50 |
28.86 |
29.39 |
1,737,961 |
+0.82% |
 |
| 11/16/2009 |
28.97 |
29.34 |
28.83 |
29.15 |
1,751,480 |
+0.73% |
 |
| 11/13/2009 |
28.64 |
29.26 |
28.53 |
28.94 |
1,803,959 |
+0.94% |
 |
| 11/12/2009 |
29.30 |
29.47 |
28.53 |
28.67 |
2,208,941 |
-3.24% |
 |
| 11/11/2009 |
29.51 |
30.10 |
29.25 |
29.63 |
2,581,106 |
+0.89% |
 |
| 11/10/2009 |
29.20 |
29.50 |
28.72 |
29.37 |
2,450,601 |
+0.20% |
 |
| 11/09/2009 |
29.05 |
29.48 |
28.75 |
29.31 |
2,621,374 |
+2.45% |
 |
| 11/06/2009 |
28.19 |
28.62 |
27.68 |
28.61 |
2,604,827 |
+2.99% |
 |
| 11/05/2009 |
26.51 |
27.79 |
26.51 |
27.78 |
2,732,062 |
+5.47% |
 |
| 11/04/2009 |
26.70 |
27.15 |
26.25 |
26.34 |
2,841,759 |
+0.30% |
 |
| 11/03/2009 |
25.25 |
26.70 |
24.83 |
26.26 |
2,644,705 |
+3.39% |
 |
| 11/02/2009 |
26.50 |
26.88 |
24.80 |
25.40 |
4,919,776 |
+0.51% |
 |
| 10/30/2009 |
26.36 |
26.63 |
24.79 |
25.27 |
2,909,679 |
-4.93% |
 |
| 10/29/2009 |
25.26 |
26.80 |
25.26 |
26.58 |
2,260,882 |
+5.90% |
 |
| 10/28/2009 |
26.41 |
26.56 |
24.85 |
25.10 |
3,450,572 |
-5.99% |
 |
| 10/27/2009 |
27.30 |
27.46 |
26.06 |
26.70 |
3,573,048 |
-2.09% |
 |
| 10/26/2009 |
27.69 |
28.40 |
27.14 |
27.27 |
1,866,421 |
-1.52% |
 |
| 10/23/2009 |
28.52 |
28.57 |
27.59 |
27.69 |
1,712,753 |
-1.42% |
 |
| 10/22/2009 |
28.22 |
28.38 |
27.44 |
28.09 |
1,973,338 |
-0.60% |
 |
| 10/21/2009 |
28.50 |
29.00 |
28.15 |
28.26 |
2,176,328 |
-0.60% |
 |
| 10/20/2009 |
29.29 |
29.35 |
28.30 |
28.43 |
2,119,801 |
-2.64% |
 |
| 10/19/2009 |
29.60 |
29.88 |
29.07 |
29.20 |
2,081,453 |
-1.05% |
 |
| 10/16/2009 |
29.75 |
30.42 |
29.29 |
29.51 |
2,663,323 |
-1.34% |
 |
| 10/15/2009 |
29.17 |
30.20 |
29.05 |
29.91 |
3,677,986 |
+1.98% |
 |
| 10/14/2009 |
29.09 |
29.46 |
28.91 |
29.33 |
2,068,623 |
+1.84% |
 |
| 10/13/2009 |
28.93 |
29.23 |
28.52 |
28.80 |
1,869,454 |
+0.24% |
 |
| 10/12/2009 |
29.39 |
29.80 |
28.50 |
28.73 |
5,929,347 |
+4.55% |
 |
| 10/09/2009 |
26.62 |
27.83 |
26.62 |
27.48 |
2,645,140 |
+2.65% |
 |
| 10/08/2009 |
27.24 |
27.80 |
26.56 |
26.77 |
2,968,719 |
-0.96% |
 |
| 10/07/2009 |
27.15 |
27.34 |
26.88 |
27.03 |
1,057,243 |
-0.37% |
 |
| 10/06/2009 |
26.97 |
27.58 |
26.93 |
27.13 |
1,795,395 |
+0.74% |
 |
| 10/05/2009 |
26.75 |
27.25 |
26.52 |
26.93 |
2,083,613 |
+1.93% |
 |
| 10/02/2009 |
26.28 |
27.06 |
26.16 |
26.42 |
2,030,478 |
-0.99% |
 |
| 10/01/2009 |
28.03 |
28.30 |
26.65 |
26.69 |
2,537,208 |
-4.66% |
 |
| 09/30/2009 |
27.90 |
28.09 |
27.19 |
27.99 |
2,348,484 |
+1.12% |
 |
| 09/29/2009 |
27.99 |
28.19 |
27.45 |
27.68 |
1,974,277 |
+0.47% |
 |
| 09/28/2009 |
26.60 |
27.84 |
26.53 |
27.55 |
2,422,530 |
+3.49% |
 |
| 09/25/2009 |
26.89 |
27.39 |
26.46 |
26.62 |
2,479,290 |
-1.04% |
 |
| 09/24/2009 |
27.52 |
27.65 |
25.20 |
26.90 |
7,690,427 |
-4.85% |
 |
| 09/23/2009 |
29.19 |
29.45 |
28.25 |
28.27 |
3,000,118 |
-2.08% |
 |
| 09/22/2009 |
29.94 |
30.42 |
28.84 |
28.87 |
5,260,972 |
-2.00% |
 |
| 09/21/2009 |
28.63 |
30.24 |
28.38 |
29.46 |
6,443,843 |
+0.89% |
 |
| 09/18/2009 |
29.69 |
29.70 |
28.65 |
29.20 |
7,033,999 |
+1.04% |
 |
| 09/17/2009 |
26.70 |
29.79 |
26.67 |
28.90 |
14,643,620 |
+7.80% |
 |
| 09/16/2009 |
27.03 |
27.03 |
26.40 |
26.81 |
3,350,457 |
+1.50% |
 |
| 09/15/2009 |
27.23 |
27.66 |
26.24 |
26.41 |
7,052,838 |
-3.70% |
 |
| 09/14/2009 |
23.58 |
27.54 |
23.51 |
27.43 |
14,165,451 |
+15.06% |
 |
| 09/11/2009 |
23.75 |
24.00 |
23.64 |
23.84 |
1,227,614 |
+0.46% |
 |
| 09/10/2009 |
23.85 |
24.11 |
23.61 |
23.73 |
1,563,899 |
-1.04% |
 |
| 09/09/2009 |
23.64 |
24.10 |
23.40 |
23.98 |
2,730,257 |
+1.05% |
 |
| 09/08/2009 |
24.06 |
24.06 |
23.58 |
23.73 |
1,647,823 |
-0.29% |
 |
| 09/04/2009 |
23.04 |
23.80 |
23.00 |
23.80 |
1,469,565 |
+3.48% |
 |
| 09/03/2009 |
23.01 |
23.05 |
22.83 |
23.00 |
1,282,617 |
+1.14% |
 |
| 09/02/2009 |
22.85 |
23.07 |
22.57 |
22.74 |
2,027,152 |
-0.96% |
 |
| 09/01/2009 |
23.25 |
23.99 |
22.78 |
22.96 |
2,247,013 |
-1.75% |
 |
| 08/31/2009 |
23.60 |
23.72 |
23.06 |
23.37 |
2,005,979 |
-1.72% |
 |
| 08/28/2009 |
24.07 |
24.18 |
23.56 |
23.78 |
1,306,310 |
-1.00% |
 |
| 08/27/2009 |
24.62 |
24.75 |
23.70 |
24.02 |
1,989,975 |
-2.40% |
 |
| 08/26/2009 |
24.15 |
25.10 |
24.10 |
24.61 |
3,150,624 |
+2.03% |
 |
| 08/25/2009 |
23.22 |
24.20 |
23.19 |
24.12 |
2,330,180 |
+3.74% |
 |
| 08/24/2009 |
23.36 |
23.59 |
23.13 |
23.25 |
1,582,800 |
+0.22% |
 |
| 08/21/2009 |
22.96 |
23.37 |
22.80 |
23.20 |
1,787,264 |
+1.67% |
 |
| 08/20/2009 |
22.67 |
22.98 |
22.56 |
22.82 |
1,461,378 |
+0.62% |
 |
| 08/19/2009 |
22.43 |
22.78 |
22.22 |
22.68 |
1,499,986 |
+0.62% |
 |
| 08/18/2009 |
22.15 |
22.59 |
21.90 |
22.54 |
2,328,978 |
+1.85% |
 |
| 08/17/2009 |
21.85 |
22.80 |
21.25 |
22.13 |
5,812,495 |
-1.51% |
 |
| 08/14/2009 |
23.13 |
23.20 |
22.45 |
22.47 |
2,923,358 |
-2.90% |
 |
| 08/13/2009 |
23.09 |
23.26 |
22.60 |
23.14 |
1,504,107 |
+0.43% |
 |
| 08/12/2009 |
23.20 |
23.29 |
22.87 |
23.04 |
2,247,518 |
-0.26% |
 |
| 08/11/2009 |
23.92 |
24.00 |
23.00 |
23.10 |
2,289,333 |
-3.27% |
 |
| 08/10/2009 |
23.53 |
24.13 |
23.48 |
23.88 |
2,421,214 |
+0.29% |
 |
| 08/07/2009 |
23.85 |
23.97 |
23.15 |
23.81 |
1,994,334 |
+1.19% |
 |
| 08/06/2009 |
24.15 |
24.20 |
23.52 |
23.53 |
1,552,550 |
-2.49% |
 |
| 08/05/2009 |
24.45 |
24.55 |
23.92 |
24.13 |
2,268,818 |
-1.55% |
 |
| 08/04/2009 |
24.32 |
25.03 |
24.26 |
24.51 |
1,709,468 |
-0.33% |
 |
| 08/03/2009 |
24.21 |
24.59 |
24.12 |
24.59 |
1,249,026 |
+1.57% |
 |
| 07/31/2009 |
24.15 |
24.50 |
23.93 |
24.21 |
1,097,325 |
-0.25% |
 |
| 07/30/2009 |
24.48 |
24.67 |
24.11 |
24.27 |
1,200,221 |
+0.04% |
 |
| 07/29/2009 |
24.61 |
24.67 |
24.15 |
24.26 |
1,261,427 |
-2.10% |
 |
| 07/28/2009 |
24.97 |
25.09 |
24.39 |
24.78 |
1,705,999 |
-0.76% |
 |
| 07/27/2009 |
24.58 |
24.98 |
24.25 |
24.97 |
2,457,505 |
+2.93% |
 |
| 07/24/2009 |
24.25 |
24.48 |
23.79 |
24.26 |
2,121,519 |
-0.86% |
 |
| 07/23/2009 |
23.17 |
25.44 |
23.06 |
24.47 |
4,658,525 |
+6.21% |
 |
| 07/22/2009 |
22.83 |
23.35 |
22.80 |
23.04 |
1,836,946 |
0.00% |
 |
| 07/21/2009 |
23.28 |
23.49 |
22.84 |
23.04 |
1,535,319 |
-1.07% |
 |
| 07/20/2009 |
22.94 |
23.66 |
22.91 |
23.29 |
1,693,978 |
+1.30% |
 |
| 07/17/2009 |
22.89 |
23.13 |
22.69 |
22.99 |
1,528,740 |
-0.09% |
 |
| 07/16/2009 |
22.99 |
23.20 |
22.75 |
23.01 |
2,394,370 |
-0.35% |
 |
| 07/15/2009 |
23.10 |
23.18 |
22.85 |
23.09 |
2,273,502 |
+0.52% |
 |
| 07/14/2009 |
22.80 |
23.07 |
22.55 |
22.97 |
2,536,811 |
+0.31% |
 |
| 07/13/2009 |
23.00 |
23.13 |
21.86 |
22.90 |
3,194,469 |
-0.65% |
 |
| 07/10/2009 |
23.59 |
23.61 |
22.90 |
23.05 |
2,123,250 |
-2.33% |
 |
| 07/09/2009 |
23.19 |
23.76 |
22.55 |
23.60 |
3,246,017 |
+3.87% |
 |
| 07/08/2009 |
24.00 |
24.02 |
22.10 |
22.72 |
6,363,628 |
-5.41% |
 |
| 07/07/2009 |
25.13 |
25.13 |
23.94 |
24.02 |
3,605,312 |
-1.88% |
 |
| 07/06/2009 |
24.25 |
24.88 |
24.00 |
24.48 |
5,321,328 |
+4.26% |
 |
| 07/02/2009 |
24.06 |
24.17 |
23.38 |
23.48 |
2,563,519 |
-4.05% |
 |
|
|
|
|
|
|
|
|
|