| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
26.31 |
26.75 |
25.92 |
26.39 |
117,893 |
-0.98% |
 |
| 11/19/2009 |
28.04 |
28.04 |
26.26 |
26.65 |
147,655 |
-5.46% |
 |
| 11/18/2009 |
28.94 |
29.25 |
28.13 |
28.19 |
37,110 |
-2.99% |
 |
| 11/17/2009 |
28.86 |
29.78 |
28.79 |
29.06 |
72,287 |
-0.14% |
 |
| 11/16/2009 |
27.90 |
29.89 |
27.81 |
29.10 |
125,601 |
+5.78% |
 |
| 11/13/2009 |
26.74 |
27.79 |
26.52 |
27.51 |
56,732 |
+3.07% |
 |
| 11/12/2009 |
27.84 |
28.24 |
26.60 |
26.69 |
57,267 |
-4.10% |
 |
| 11/11/2009 |
28.10 |
28.25 |
27.52 |
27.83 |
97,523 |
+0.61% |
 |
| 11/10/2009 |
28.05 |
28.42 |
27.20 |
27.66 |
101,434 |
-2.26% |
 |
| 11/09/2009 |
28.27 |
28.67 |
27.96 |
28.30 |
107,843 |
+1.22% |
 |
| 11/06/2009 |
27.40 |
28.65 |
27.40 |
27.96 |
116,987 |
+0.25% |
 |
| 11/05/2009 |
26.44 |
28.29 |
26.44 |
27.89 |
130,851 |
+6.53% |
 |
| 11/04/2009 |
27.14 |
27.48 |
26.12 |
26.18 |
83,139 |
-2.50% |
 |
| 11/03/2009 |
25.25 |
27.15 |
25.21 |
26.85 |
129,218 |
+4.84% |
 |
| 11/02/2009 |
26.27 |
26.39 |
24.75 |
25.61 |
82,831 |
-1.12% |
 |
| 10/30/2009 |
26.38 |
26.61 |
25.66 |
25.90 |
140,554 |
-3.14% |
 |
| 10/29/2009 |
26.05 |
27.01 |
25.88 |
26.74 |
123,805 |
+3.89% |
 |
| 10/28/2009 |
26.66 |
27.25 |
25.41 |
25.74 |
142,150 |
-4.53% |
 |
| 10/27/2009 |
26.47 |
27.58 |
26.38 |
26.96 |
141,804 |
+1.81% |
 |
| 10/26/2009 |
27.55 |
28.43 |
26.34 |
26.48 |
120,003 |
-4.23% |
 |
| 10/23/2009 |
28.74 |
28.74 |
27.10 |
27.65 |
167,487 |
-3.86% |
 |
| 10/22/2009 |
27.84 |
28.86 |
27.31 |
28.76 |
185,285 |
+2.90% |
 |
| 10/21/2009 |
28.30 |
29.30 |
27.83 |
27.95 |
157,906 |
-1.86% |
 |
| 10/20/2009 |
28.28 |
28.55 |
27.70 |
28.48 |
142,962 |
+0.71% |
 |
| 10/19/2009 |
27.95 |
28.99 |
27.58 |
28.28 |
144,753 |
+1.40% |
 |
| 10/16/2009 |
27.75 |
27.95 |
26.83 |
27.89 |
454,159 |
-0.32% |
 |
| 10/15/2009 |
29.69 |
29.69 |
27.85 |
27.98 |
317,573 |
-6.45% |
 |
| 10/14/2009 |
30.00 |
30.60 |
29.60 |
29.91 |
185,569 |
-1.87% |
 |
| 10/13/2009 |
30.98 |
31.31 |
30.40 |
30.48 |
147,184 |
-2.09% |
 |
| 10/12/2009 |
31.60 |
31.76 |
30.73 |
31.13 |
48,744 |
-1.33% |
 |
| 10/09/2009 |
31.23 |
31.63 |
30.97 |
31.55 |
77,513 |
+0.70% |
 |
| 10/08/2009 |
30.94 |
31.77 |
30.90 |
31.33 |
103,072 |
+1.99% |
 |
| 10/07/2009 |
31.13 |
31.26 |
30.50 |
30.72 |
81,646 |
-1.60% |
 |
| 10/06/2009 |
31.15 |
32.00 |
30.17 |
31.22 |
97,148 |
+1.43% |
 |
| 10/05/2009 |
29.74 |
30.91 |
29.74 |
30.78 |
157,986 |
+3.88% |
 |
| 10/02/2009 |
29.62 |
30.58 |
29.55 |
29.63 |
109,881 |
-1.82% |
 |
| 10/01/2009 |
31.65 |
32.05 |
30.17 |
30.18 |
99,390 |
-5.83% |
 |
| 09/30/2009 |
31.29 |
32.42 |
31.12 |
32.05 |
225,282 |
+1.46% |
 |
| 09/29/2009 |
31.02 |
32.04 |
30.96 |
31.59 |
817,863 |
+1.94% |
 |
| 09/28/2009 |
30.94 |
31.42 |
29.41 |
30.99 |
325,458 |
+0.58% |
 |
| 09/25/2009 |
31.35 |
31.58 |
30.59 |
30.81 |
146,199 |
-2.38% |
 |
| 09/24/2009 |
33.13 |
33.13 |
31.15 |
31.56 |
157,508 |
-4.45% |
 |
| 09/23/2009 |
33.92 |
33.92 |
32.97 |
33.03 |
149,114 |
-2.68% |
 |
| 09/22/2009 |
34.07 |
34.55 |
33.73 |
33.94 |
94,335 |
+0.35% |
 |
| 09/21/2009 |
34.11 |
34.54 |
33.50 |
33.82 |
84,269 |
-2.25% |
 |
| 09/18/2009 |
34.28 |
35.00 |
34.08 |
34.60 |
170,358 |
+1.05% |
 |
| 09/17/2009 |
34.22 |
35.14 |
33.53 |
34.24 |
121,748 |
+0.32% |
 |
| 09/16/2009 |
33.43 |
34.51 |
32.96 |
34.13 |
187,667 |
+2.25% |
 |
| 09/15/2009 |
32.84 |
33.64 |
32.03 |
33.38 |
219,031 |
+1.61% |
 |
| 09/14/2009 |
32.48 |
33.62 |
32.13 |
32.85 |
90,780 |
-0.90% |
 |
| 09/11/2009 |
31.96 |
33.36 |
31.63 |
33.15 |
342,135 |
+3.98% |
 |
| 09/10/2009 |
30.29 |
32.26 |
30.25 |
31.88 |
270,706 |
+3.04% |
 |
| 09/09/2009 |
30.05 |
31.12 |
29.95 |
30.94 |
152,588 |
+2.38% |
 |
| 09/08/2009 |
28.98 |
30.41 |
28.30 |
30.22 |
265,780 |
+5.85% |
 |
| 09/04/2009 |
28.06 |
28.63 |
27.83 |
28.55 |
194,292 |
+1.31% |
 |
| 09/03/2009 |
27.27 |
28.36 |
26.22 |
28.18 |
309,610 |
+11.03% |
 |
| 09/02/2009 |
25.40 |
26.12 |
25.14 |
25.38 |
139,099 |
-0.74% |
 |
| 09/01/2009 |
25.63 |
26.62 |
25.32 |
25.57 |
165,259 |
-0.89% |
 |
| 08/31/2009 |
26.58 |
27.09 |
25.54 |
25.80 |
101,911 |
-3.95% |
 |
| 08/28/2009 |
27.34 |
27.73 |
26.43 |
26.86 |
61,080 |
-0.33% |
 |
| 08/27/2009 |
27.10 |
27.27 |
26.00 |
26.95 |
100,889 |
-0.07% |
 |
| 08/26/2009 |
26.04 |
27.10 |
25.86 |
26.97 |
175,574 |
+3.73% |
 |
| 08/25/2009 |
26.01 |
26.65 |
25.69 |
26.00 |
129,319 |
+1.01% |
 |
| 08/24/2009 |
25.48 |
26.27 |
25.48 |
25.74 |
140,494 |
+1.62% |
 |
| 08/21/2009 |
24.55 |
25.71 |
24.21 |
25.33 |
242,886 |
+4.93% |
 |
| 08/20/2009 |
23.81 |
24.44 |
23.52 |
24.14 |
103,725 |
+1.34% |
 |
| 08/19/2009 |
22.87 |
24.00 |
22.66 |
23.82 |
113,091 |
+1.97% |
 |
| 08/18/2009 |
22.54 |
23.53 |
22.54 |
23.36 |
92,287 |
+4.15% |
 |
| 08/17/2009 |
22.48 |
22.56 |
21.69 |
22.43 |
89,380 |
-3.65% |
 |
| 08/14/2009 |
23.85 |
24.44 |
22.79 |
23.28 |
63,755 |
-2.88% |
 |
| 08/13/2009 |
24.28 |
24.48 |
23.43 |
23.97 |
82,480 |
-0.79% |
 |
| 08/12/2009 |
23.52 |
24.54 |
23.37 |
24.16 |
80,832 |
+2.55% |
 |
| 08/11/2009 |
24.28 |
24.60 |
23.33 |
23.56 |
52,818 |
-3.40% |
 |
| 08/10/2009 |
23.83 |
24.68 |
23.82 |
24.39 |
105,046 |
+0.91% |
 |
| 08/07/2009 |
24.01 |
24.45 |
23.01 |
24.17 |
108,951 |
+2.94% |
 |
| 08/06/2009 |
24.00 |
24.15 |
23.27 |
23.48 |
126,788 |
-1.76% |
 |
| 08/05/2009 |
24.85 |
24.96 |
23.52 |
23.90 |
241,052 |
-4.13% |
 |
| 08/04/2009 |
23.81 |
24.99 |
23.32 |
24.93 |
246,490 |
+2.76% |
 |
| 08/03/2009 |
23.92 |
24.59 |
23.12 |
24.26 |
239,790 |
+2.23% |
 |
| 07/31/2009 |
23.31 |
24.14 |
22.49 |
23.73 |
182,363 |
+0.89% |
 |
| 07/30/2009 |
23.05 |
23.99 |
22.63 |
23.52 |
160,311 |
+4.02% |
 |
| 07/29/2009 |
23.17 |
23.18 |
22.56 |
22.61 |
168,465 |
-3.42% |
 |
| 07/28/2009 |
22.53 |
23.47 |
22.51 |
23.41 |
142,428 |
+2.54% |
 |
| 07/27/2009 |
23.03 |
23.37 |
22.55 |
22.83 |
144,870 |
-1.38% |
 |
| 07/24/2009 |
22.22 |
23.30 |
21.95 |
23.15 |
168,162 |
+2.66% |
 |
| 07/23/2009 |
21.79 |
22.68 |
21.30 |
22.55 |
136,206 |
+3.11% |
 |
| 07/22/2009 |
21.37 |
22.24 |
21.36 |
21.87 |
146,412 |
+1.53% |
 |
| 07/21/2009 |
21.00 |
21.61 |
20.88 |
21.54 |
163,001 |
+3.11% |
 |
| 07/20/2009 |
20.40 |
20.91 |
20.21 |
20.89 |
114,919 |
+2.96% |
 |
| 07/17/2009 |
20.20 |
20.42 |
19.50 |
20.29 |
126,890 |
+0.84% |
 |
| 07/16/2009 |
19.13 |
20.33 |
19.13 |
20.12 |
235,829 |
+4.03% |
 |
| 07/15/2009 |
18.94 |
19.49 |
18.94 |
19.34 |
184,011 |
+4.20% |
 |
| 07/14/2009 |
18.72 |
19.03 |
18.29 |
18.56 |
112,848 |
-0.75% |
 |
| 07/13/2009 |
18.17 |
18.78 |
17.79 |
18.70 |
94,808 |
+3.14% |
 |
| 07/10/2009 |
18.04 |
18.44 |
17.53 |
18.13 |
130,854 |
-0.71% |
 |
| 07/09/2009 |
18.55 |
18.68 |
18.24 |
18.26 |
119,694 |
-0.33% |
 |
| 07/08/2009 |
18.60 |
18.90 |
17.81 |
18.32 |
245,277 |
-0.60% |
 |
| 07/07/2009 |
19.61 |
19.87 |
18.35 |
18.43 |
129,230 |
-5.68% |
 |
| 07/06/2009 |
20.18 |
20.37 |
19.28 |
19.54 |
144,055 |
-3.98% |
 |
| 07/02/2009 |
20.18 |
20.73 |
19.91 |
20.35 |
177,498 |
-1.07% |
 |
|
|
|
|
|
|
|
|
|