| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
21.53 |
21.68 |
21.15 |
21.41 |
652,240 |
-1.47% |
 |
| 11/19/2009 |
22.45 |
22.64 |
21.31 |
21.73 |
1,478,641 |
-4.57% |
 |
| 11/18/2009 |
23.31 |
23.40 |
22.65 |
22.77 |
954,835 |
-2.19% |
 |
| 11/17/2009 |
23.57 |
23.89 |
23.23 |
23.28 |
921,090 |
-1.56% |
 |
| 11/16/2009 |
22.94 |
23.69 |
22.94 |
23.65 |
860,575 |
+3.91% |
 |
| 11/13/2009 |
23.33 |
23.50 |
22.54 |
22.76 |
1,071,994 |
-2.49% |
 |
| 11/12/2009 |
24.82 |
25.00 |
23.22 |
23.34 |
1,057,834 |
-6.00% |
 |
| 11/11/2009 |
25.41 |
25.55 |
24.44 |
24.83 |
636,694 |
-0.84% |
 |
| 11/10/2009 |
25.29 |
25.53 |
24.28 |
25.04 |
841,586 |
-1.22% |
 |
| 11/09/2009 |
25.59 |
25.97 |
25.08 |
25.35 |
980,462 |
+0.52% |
 |
| 11/06/2009 |
24.64 |
25.27 |
24.48 |
25.22 |
1,235,003 |
+1.49% |
 |
| 11/05/2009 |
25.46 |
26.28 |
24.54 |
24.85 |
1,792,750 |
-5.91% |
 |
| 11/04/2009 |
26.75 |
27.51 |
26.22 |
26.41 |
979,563 |
+0.46% |
 |
| 11/03/2009 |
25.04 |
26.38 |
24.72 |
26.29 |
595,633 |
+3.02% |
 |
| 11/02/2009 |
25.82 |
26.33 |
24.96 |
25.52 |
665,794 |
-0.58% |
 |
| 10/30/2009 |
27.62 |
27.71 |
25.37 |
25.67 |
955,418 |
-8.26% |
 |
| 10/29/2009 |
26.64 |
27.98 |
26.55 |
27.98 |
981,367 |
+5.86% |
 |
| 10/28/2009 |
28.13 |
28.26 |
26.13 |
26.43 |
1,334,184 |
-6.01% |
 |
| 10/27/2009 |
27.70 |
28.98 |
27.70 |
28.12 |
987,384 |
+1.15% |
 |
| 10/26/2009 |
28.39 |
29.54 |
27.42 |
27.80 |
725,205 |
-1.52% |
 |
| 10/23/2009 |
29.36 |
29.76 |
28.03 |
28.23 |
949,089 |
-3.16% |
 |
| 10/22/2009 |
29.41 |
29.41 |
28.54 |
29.15 |
748,399 |
-1.35% |
 |
| 10/21/2009 |
30.05 |
30.80 |
29.54 |
29.55 |
1,286,302 |
-2.51% |
 |
| 10/20/2009 |
30.40 |
30.90 |
29.56 |
30.31 |
902,580 |
-0.23% |
 |
| 10/19/2009 |
30.00 |
30.68 |
29.49 |
30.38 |
516,616 |
+1.33% |
 |
| 10/16/2009 |
29.86 |
30.25 |
29.48 |
29.98 |
624,130 |
-0.10% |
 |
| 10/15/2009 |
29.54 |
30.25 |
29.50 |
30.01 |
1,177,359 |
+0.30% |
 |
| 10/14/2009 |
30.20 |
30.42 |
28.98 |
29.92 |
897,188 |
+0.67% |
 |
| 10/13/2009 |
29.86 |
29.99 |
28.91 |
29.72 |
741,392 |
-0.57% |
 |
| 10/12/2009 |
29.46 |
30.42 |
29.35 |
29.89 |
935,177 |
+3.14% |
 |
| 10/09/2009 |
28.71 |
29.50 |
28.44 |
28.98 |
835,375 |
+0.56% |
 |
| 10/08/2009 |
27.42 |
28.98 |
27.14 |
28.82 |
1,371,577 |
+6.54% |
 |
| 10/07/2009 |
26.94 |
27.07 |
26.66 |
27.05 |
773,050 |
-0.18% |
 |
| 10/06/2009 |
26.88 |
27.39 |
26.48 |
27.10 |
1,120,614 |
+2.07% |
 |
| 10/05/2009 |
25.07 |
26.59 |
24.82 |
26.55 |
1,188,630 |
+6.46% |
 |
| 10/02/2009 |
24.45 |
25.68 |
24.21 |
24.94 |
1,131,338 |
-0.28% |
 |
| 10/01/2009 |
25.72 |
25.92 |
24.96 |
25.01 |
1,116,761 |
-3.10% |
 |
| 09/30/2009 |
25.69 |
26.19 |
25.14 |
25.81 |
770,718 |
+1.02% |
 |
| 09/29/2009 |
25.30 |
25.82 |
24.88 |
25.55 |
1,121,372 |
+0.99% |
 |
| 09/28/2009 |
25.08 |
25.60 |
24.65 |
25.30 |
595,743 |
+1.98% |
 |
| 09/25/2009 |
25.00 |
25.69 |
24.67 |
24.81 |
1,441,068 |
-1.94% |
 |
| 09/24/2009 |
25.19 |
25.55 |
23.97 |
25.30 |
2,332,203 |
+0.92% |
 |
| 09/23/2009 |
25.00 |
25.53 |
24.77 |
25.07 |
5,363,108 |
-5.96% |
 |
| 09/22/2009 |
26.22 |
27.00 |
26.22 |
26.66 |
406,974 |
+3.29% |
 |
| 09/21/2009 |
25.57 |
26.07 |
25.00 |
25.81 |
655,084 |
-2.38% |
 |
| 09/18/2009 |
27.91 |
27.92 |
26.33 |
26.44 |
1,129,307 |
-4.06% |
 |
| 09/17/2009 |
27.45 |
28.26 |
27.24 |
27.56 |
1,323,743 |
+0.22% |
 |
| 09/16/2009 |
26.07 |
27.61 |
25.92 |
27.50 |
942,836 |
+6.05% |
 |
| 09/15/2009 |
24.89 |
26.01 |
24.77 |
25.93 |
755,814 |
+4.26% |
 |
| 09/14/2009 |
24.49 |
24.99 |
24.03 |
24.87 |
641,551 |
-0.16% |
 |
| 09/11/2009 |
25.32 |
26.13 |
24.80 |
24.91 |
993,709 |
-1.31% |
 |
| 09/10/2009 |
24.67 |
25.34 |
24.30 |
25.24 |
849,856 |
+2.52% |
 |
| 09/09/2009 |
22.90 |
24.83 |
22.90 |
24.62 |
1,266,718 |
+7.79% |
 |
| 09/08/2009 |
21.97 |
22.94 |
21.97 |
22.84 |
595,176 |
+6.13% |
 |
| 09/04/2009 |
21.47 |
21.87 |
20.81 |
21.52 |
735,854 |
+0.19% |
 |
| 09/03/2009 |
21.64 |
22.10 |
21.24 |
21.48 |
761,043 |
+0.23% |
 |
| 09/02/2009 |
22.39 |
22.52 |
21.41 |
21.43 |
907,717 |
-4.50% |
 |
| 09/01/2009 |
23.86 |
24.58 |
22.39 |
22.44 |
996,521 |
-6.27% |
 |
| 08/31/2009 |
24.75 |
25.17 |
23.83 |
23.94 |
789,060 |
-6.04% |
 |
| 08/28/2009 |
25.18 |
25.65 |
24.94 |
25.48 |
718,084 |
+2.82% |
 |
| 08/27/2009 |
24.79 |
24.95 |
24.12 |
24.78 |
629,653 |
-1.08% |
 |
| 08/26/2009 |
24.76 |
25.25 |
24.30 |
25.05 |
433,018 |
+0.24% |
 |
| 08/25/2009 |
25.10 |
25.44 |
24.71 |
24.99 |
650,012 |
-0.56% |
 |
| 08/24/2009 |
25.30 |
25.56 |
24.47 |
25.13 |
541,767 |
+0.20% |
 |
| 08/21/2009 |
24.16 |
25.16 |
23.96 |
25.08 |
416,711 |
+4.67% |
 |
| 08/20/2009 |
23.58 |
24.53 |
23.53 |
23.96 |
414,150 |
+1.61% |
 |
| 08/19/2009 |
22.93 |
24.04 |
22.77 |
23.58 |
362,969 |
+0.99% |
 |
| 08/18/2009 |
23.12 |
23.72 |
23.04 |
23.35 |
422,703 |
+1.48% |
 |
| 08/17/2009 |
23.32 |
23.54 |
22.74 |
23.01 |
396,736 |
-5.43% |
 |
| 08/14/2009 |
24.42 |
24.42 |
23.59 |
24.33 |
376,426 |
-0.90% |
 |
| 08/13/2009 |
24.87 |
24.93 |
24.02 |
24.55 |
211,444 |
+0.90% |
 |
| 08/12/2009 |
23.53 |
24.60 |
23.50 |
24.33 |
454,297 |
+3.05% |
 |
| 08/11/2009 |
24.41 |
24.50 |
23.52 |
23.61 |
340,902 |
-3.40% |
 |
| 08/10/2009 |
24.53 |
24.97 |
24.20 |
24.44 |
450,580 |
-1.49% |
 |
| 08/07/2009 |
25.53 |
25.84 |
24.72 |
24.81 |
550,012 |
-0.12% |
 |
| 08/06/2009 |
27.70 |
27.70 |
24.83 |
24.84 |
866,886 |
-5.84% |
 |
| 08/05/2009 |
27.60 |
27.60 |
26.25 |
26.38 |
876,698 |
-3.86% |
 |
| 08/04/2009 |
27.05 |
28.00 |
26.36 |
27.44 |
577,365 |
+0.18% |
 |
| 08/03/2009 |
26.42 |
27.59 |
26.16 |
27.39 |
625,487 |
+6.78% |
 |
| 07/31/2009 |
25.57 |
26.19 |
25.01 |
25.65 |
450,417 |
-0.54% |
 |
| 07/30/2009 |
25.53 |
26.13 |
25.23 |
25.79 |
559,927 |
+2.46% |
 |
| 07/29/2009 |
25.23 |
25.68 |
24.83 |
25.17 |
311,881 |
-2.86% |
 |
| 07/28/2009 |
26.17 |
26.21 |
25.21 |
25.91 |
311,622 |
-2.41% |
 |
| 07/27/2009 |
26.50 |
26.97 |
26.19 |
26.55 |
567,264 |
-0.52% |
 |
| 07/24/2009 |
25.32 |
26.70 |
25.11 |
26.69 |
415,510 |
+4.54% |
 |
| 07/23/2009 |
25.14 |
25.94 |
25.04 |
25.53 |
761,441 |
+1.75% |
 |
| 07/22/2009 |
25.11 |
25.32 |
24.39 |
25.09 |
444,018 |
-1.10% |
 |
| 07/21/2009 |
26.13 |
26.31 |
24.83 |
25.37 |
360,184 |
-1.48% |
 |
| 07/20/2009 |
24.90 |
25.99 |
24.75 |
25.75 |
540,957 |
+4.50% |
 |
| 07/17/2009 |
24.75 |
25.33 |
24.20 |
24.64 |
561,829 |
-0.81% |
 |
| 07/16/2009 |
23.95 |
24.95 |
23.67 |
24.84 |
561,789 |
+2.64% |
 |
| 07/15/2009 |
24.04 |
24.62 |
23.88 |
24.20 |
619,756 |
+3.91% |
 |
| 07/14/2009 |
24.05 |
24.11 |
23.11 |
23.29 |
867,689 |
-0.94% |
 |
| 07/13/2009 |
22.64 |
23.57 |
22.20 |
23.51 |
458,898 |
+2.57% |
 |
| 07/10/2009 |
22.64 |
23.03 |
22.04 |
22.92 |
532,325 |
-0.30% |
 |
| 07/09/2009 |
21.98 |
23.55 |
21.76 |
22.99 |
989,719 |
+6.04% |
 |
| 07/08/2009 |
22.07 |
22.47 |
20.94 |
21.68 |
526,949 |
-1.36% |
 |
| 07/07/2009 |
22.49 |
22.58 |
21.76 |
21.98 |
440,478 |
-2.05% |
 |
| 07/06/2009 |
23.39 |
23.39 |
21.50 |
22.44 |
598,722 |
-5.63% |
 |
| 07/02/2009 |
24.06 |
24.29 |
23.37 |
23.78 |
774,317 |
-4.84% |
 |
|
|
|
|
|
|
|
|
|