| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
24.87 |
24.91 |
24.51 |
24.71 |
14,389,390 |
+1.10% |
 |
| 11/19/2009 |
23.93 |
24.64 |
23.92 |
24.44 |
17,352,612 |
+3.47% |
 |
| 11/18/2009 |
23.95 |
24.06 |
23.59 |
23.62 |
13,388,815 |
-1.62% |
 |
| 11/17/2009 |
24.20 |
24.30 |
23.89 |
24.01 |
15,712,991 |
0.00% |
 |
| 11/16/2009 |
24.04 |
24.30 |
23.52 |
24.01 |
20,009,051 |
-2.32% |
 |
| 11/13/2009 |
24.54 |
25.00 |
24.33 |
24.58 |
17,970,652 |
0.00% |
 |
| 11/12/2009 |
23.94 |
24.71 |
23.60 |
24.58 |
23,226,788 |
+3.32% |
 |
| 11/11/2009 |
24.00 |
24.11 |
23.34 |
23.79 |
23,643,280 |
-2.42% |
 |
| 11/10/2009 |
24.41 |
24.82 |
24.09 |
24.38 |
20,005,710 |
+0.70% |
 |
| 11/09/2009 |
25.35 |
25.57 |
24.17 |
24.21 |
17,647,375 |
-6.96% |
 |
| 11/06/2009 |
26.66 |
26.71 |
25.85 |
26.02 |
22,730,302 |
-4.02% |
 |
| 11/05/2009 |
26.74 |
27.11 |
25.78 |
27.11 |
25,297,554 |
0.00% |
 |
| 11/04/2009 |
25.80 |
27.17 |
25.58 |
27.11 |
33,151,542 |
+2.50% |
 |
| 11/03/2009 |
27.39 |
27.52 |
26.33 |
26.45 |
28,817,687 |
-0.79% |
 |
| 11/02/2009 |
26.65 |
28.02 |
25.81 |
26.66 |
40,741,957 |
-1.26% |
 |
| 10/30/2009 |
25.38 |
27.32 |
25.33 |
27.00 |
39,267,403 |
+8.30% |
 |
| 10/29/2009 |
26.09 |
26.44 |
24.91 |
24.93 |
24,309,410 |
-7.63% |
 |
| 10/28/2009 |
25.70 |
27.10 |
25.50 |
26.99 |
29,578,416 |
+5.80% |
 |
| 10/27/2009 |
25.19 |
25.82 |
24.97 |
25.51 |
27,801,648 |
+1.31% |
 |
| 10/26/2009 |
24.09 |
25.44 |
23.95 |
25.18 |
27,591,959 |
+4.57% |
 |
| 10/23/2009 |
23.36 |
24.37 |
23.26 |
24.08 |
23,928,633 |
+2.69% |
 |
| 10/22/2009 |
24.63 |
24.80 |
23.39 |
23.45 |
24,024,955 |
-1.96% |
 |
| 10/21/2009 |
24.16 |
24.81 |
23.33 |
23.92 |
24,601,719 |
+0.08% |
 |
| 10/20/2009 |
23.58 |
24.03 |
23.43 |
23.90 |
17,824,951 |
+1.53% |
 |
| 10/19/2009 |
23.59 |
23.99 |
23.32 |
23.54 |
16,723,811 |
-0.93% |
 |
| 10/16/2009 |
23.58 |
23.89 |
23.46 |
23.76 |
19,887,290 |
+4.30% |
 |
| 10/15/2009 |
22.86 |
23.17 |
22.75 |
22.78 |
15,140,521 |
+1.38% |
 |
| 10/14/2009 |
23.05 |
23.32 |
22.36 |
22.47 |
22,568,179 |
-6.10% |
 |
| 10/13/2009 |
23.84 |
24.36 |
23.68 |
23.93 |
15,980,324 |
+1.61% |
 |
| 10/12/2009 |
23.54 |
23.86 |
23.47 |
23.55 |
12,484,055 |
-1.17% |
 |
| 10/09/2009 |
24.38 |
24.50 |
23.83 |
23.83 |
13,442,196 |
-1.81% |
 |
| 10/08/2009 |
24.05 |
24.41 |
23.77 |
24.27 |
21,109,349 |
-0.86% |
 |
| 10/07/2009 |
25.17 |
25.27 |
24.46 |
24.48 |
17,235,142 |
-1.69% |
 |
| 10/06/2009 |
24.95 |
25.60 |
24.38 |
24.90 |
24,437,387 |
-2.31% |
 |
| 10/05/2009 |
26.40 |
26.59 |
25.42 |
25.49 |
21,235,094 |
-5.49% |
 |
| 10/02/2009 |
27.94 |
28.03 |
26.37 |
26.97 |
27,849,500 |
+0.07% |
 |
| 10/01/2009 |
25.24 |
27.00 |
25.13 |
26.95 |
30,321,054 |
+7.58% |
 |
| 09/30/2009 |
24.46 |
25.52 |
24.34 |
25.05 |
26,749,044 |
+1.33% |
 |
| 09/29/2009 |
24.34 |
24.81 |
24.00 |
24.72 |
16,946,169 |
+0.98% |
 |
| 09/28/2009 |
25.90 |
26.01 |
24.44 |
24.48 |
19,842,568 |
-6.53% |
 |
| 09/25/2009 |
26.14 |
26.59 |
25.69 |
26.19 |
27,648,437 |
+1.75% |
 |
| 09/24/2009 |
24.51 |
26.05 |
24.39 |
25.74 |
30,054,456 |
+3.92% |
 |
| 09/23/2009 |
23.80 |
24.82 |
23.59 |
24.77 |
21,877,856 |
+3.64% |
 |
| 09/22/2009 |
24.30 |
24.52 |
23.82 |
23.90 |
16,936,278 |
-4.05% |
 |
| 09/21/2009 |
24.87 |
25.10 |
24.68 |
24.91 |
13,904,821 |
+1.84% |
 |
| 09/18/2009 |
24.23 |
24.75 |
24.13 |
24.46 |
15,709,129 |
+0.08% |
 |
| 09/17/2009 |
24.25 |
24.74 |
23.70 |
24.44 |
30,000,223 |
+0.71% |
 |
| 09/16/2009 |
25.65 |
25.75 |
24.23 |
24.27 |
24,116,014 |
-6.23% |
 |
| 09/15/2009 |
26.02 |
26.56 |
25.48 |
25.88 |
27,661,898 |
-0.80% |
 |
| 09/14/2009 |
27.37 |
27.42 |
25.97 |
26.09 |
21,299,904 |
-2.47% |
 |
| 09/11/2009 |
26.36 |
26.86 |
26.28 |
26.75 |
18,278,456 |
+0.98% |
 |
| 09/10/2009 |
27.09 |
27.71 |
26.41 |
26.49 |
22,083,151 |
-1.56% |
 |
| 09/09/2009 |
27.63 |
27.79 |
26.75 |
26.91 |
22,434,591 |
-2.68% |
 |
| 09/08/2009 |
27.35 |
28.09 |
27.26 |
27.65 |
17,796,099 |
-1.64% |
 |
| 09/04/2009 |
28.33 |
28.90 |
28.05 |
28.11 |
18,498,434 |
-1.33% |
 |
| 09/03/2009 |
29.21 |
29.61 |
28.37 |
28.49 |
21,371,500 |
-4.31% |
 |
| 09/02/2009 |
29.71 |
29.91 |
28.92 |
29.77 |
29,530,036 |
+2.14% |
 |
| 09/01/2009 |
26.95 |
29.29 |
26.44 |
29.15 |
41,239,443 |
+9.38% |
 |
| 08/31/2009 |
27.34 |
27.36 |
26.59 |
26.65 |
23,612,738 |
+0.91% |
 |
| 08/28/2009 |
26.10 |
27.01 |
25.98 |
26.41 |
23,889,497 |
-0.34% |
 |
| 08/27/2009 |
27.11 |
27.67 |
26.43 |
26.50 |
21,018,770 |
-2.00% |
 |
| 08/26/2009 |
27.18 |
27.63 |
26.73 |
27.04 |
21,873,525 |
+0.15% |
 |
| 08/25/2009 |
27.17 |
27.19 |
26.32 |
27.00 |
22,458,672 |
-2.21% |
 |
| 08/24/2009 |
26.49 |
27.74 |
26.21 |
27.61 |
24,567,805 |
+1.66% |
 |
| 08/21/2009 |
27.73 |
27.98 |
26.89 |
27.16 |
20,161,140 |
-4.33% |
 |
| 08/20/2009 |
29.63 |
29.66 |
28.30 |
28.39 |
16,502,350 |
-4.48% |
 |
| 08/19/2009 |
30.66 |
30.75 |
29.47 |
29.72 |
20,914,119 |
-0.20% |
 |
| 08/18/2009 |
30.28 |
30.44 |
29.52 |
29.78 |
17,190,454 |
-3.12% |
 |
| 08/17/2009 |
30.17 |
30.90 |
30.11 |
30.74 |
22,712,909 |
+7.63% |
 |
| 08/14/2009 |
28.31 |
29.36 |
28.23 |
28.56 |
20,254,973 |
+1.31% |
 |
| 08/13/2009 |
28.35 |
29.35 |
28.12 |
28.19 |
22,176,360 |
-3.20% |
 |
| 08/12/2009 |
30.45 |
30.51 |
28.67 |
29.12 |
22,980,196 |
-3.48% |
 |
| 08/11/2009 |
28.75 |
30.35 |
28.66 |
30.17 |
21,190,292 |
+6.28% |
 |
| 08/10/2009 |
28.04 |
28.94 |
27.73 |
28.39 |
17,538,782 |
+1.47% |
 |
| 08/07/2009 |
28.85 |
29.14 |
27.11 |
27.98 |
25,425,727 |
-5.63% |
 |
| 08/06/2009 |
28.38 |
30.09 |
28.24 |
29.65 |
27,748,531 |
+1.23% |
 |
| 08/05/2009 |
30.89 |
31.24 |
29.07 |
29.29 |
22,524,790 |
-6.03% |
 |
| 08/04/2009 |
32.87 |
33.05 |
30.95 |
31.17 |
21,481,084 |
-4.29% |
 |
| 08/03/2009 |
32.97 |
33.43 |
32.52 |
32.57 |
16,621,757 |
-5.10% |
 |
| 07/31/2009 |
34.87 |
35.16 |
34.12 |
34.32 |
16,886,369 |
-1.35% |
 |
| 07/30/2009 |
35.65 |
35.72 |
33.97 |
34.79 |
20,441,558 |
-4.32% |
 |
| 07/29/2009 |
36.32 |
36.87 |
36.05 |
36.36 |
16,342,342 |
+0.11% |
 |
| 07/28/2009 |
36.61 |
36.80 |
35.99 |
36.32 |
17,248,222 |
+0.75% |
 |
| 07/27/2009 |
37.08 |
37.33 |
35.96 |
36.05 |
16,956,743 |
-2.78% |
 |
| 07/24/2009 |
37.70 |
38.10 |
36.92 |
37.08 |
15,965,671 |
+0.24% |
 |
| 07/23/2009 |
39.17 |
39.48 |
36.65 |
36.99 |
28,739,508 |
-5.69% |
 |
| 07/22/2009 |
40.54 |
40.65 |
38.61 |
39.22 |
29,128,719 |
-0.05% |
 |
| 07/21/2009 |
38.76 |
40.11 |
38.50 |
39.24 |
30,607,032 |
+1.32% |
 |
| 07/20/2009 |
39.06 |
39.30 |
38.54 |
38.73 |
23,138,844 |
-2.07% |
 |
| 07/17/2009 |
38.94 |
39.96 |
38.71 |
39.55 |
23,312,478 |
+1.67% |
 |
| 07/16/2009 |
39.64 |
40.21 |
38.36 |
38.90 |
25,675,490 |
-0.23% |
 |
| 07/15/2009 |
41.19 |
41.26 |
38.20 |
38.99 |
34,091,304 |
-7.65% |
 |
| 07/14/2009 |
41.90 |
43.27 |
41.85 |
42.22 |
31,537,499 |
-0.05% |
 |
| 07/13/2009 |
45.77 |
46.27 |
42.01 |
42.24 |
29,527,173 |
-11.05% |
 |
| 07/10/2009 |
47.22 |
48.00 |
46.84 |
47.49 |
25,207,174 |
+2.33% |
 |
| 07/09/2009 |
46.18 |
47.07 |
45.46 |
46.41 |
33,920,413 |
-2.30% |
 |
| 07/08/2009 |
45.77 |
49.45 |
45.65 |
47.50 |
47,780,432 |
+2.93% |
 |
| 07/07/2009 |
44.52 |
46.26 |
44.40 |
46.15 |
33,441,818 |
+3.71% |
 |
| 07/06/2009 |
45.45 |
46.26 |
44.45 |
44.50 |
38,232,103 |
-0.49% |
 |
| 07/02/2009 |
42.90 |
44.85 |
42.87 |
44.72 |
31,461,541 |
+6.73% |
 |
|
|
|
|
|
|
|
|
|