| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
27.89 |
27.89 |
26.84 |
27.31 |
386,563 |
-1.80% |
 |
| 11/19/2009 |
29.00 |
29.01 |
27.29 |
27.81 |
594,910 |
-4.69% |
 |
| 11/18/2009 |
29.20 |
29.22 |
28.67 |
29.18 |
361,513 |
+0.76% |
 |
| 11/17/2009 |
29.45 |
29.45 |
28.66 |
28.96 |
559,257 |
-1.66% |
 |
| 11/16/2009 |
28.16 |
29.58 |
27.95 |
29.45 |
616,418 |
+5.82% |
 |
| 11/13/2009 |
27.65 |
27.99 |
27.00 |
27.83 |
427,480 |
+2.39% |
 |
| 11/12/2009 |
28.24 |
28.46 |
27.02 |
27.18 |
513,558 |
-3.75% |
 |
| 11/11/2009 |
28.28 |
28.89 |
28.01 |
28.24 |
286,582 |
+0.61% |
 |
| 11/10/2009 |
28.32 |
28.65 |
27.90 |
28.07 |
300,769 |
-0.50% |
 |
| 11/09/2009 |
28.12 |
28.61 |
27.93 |
28.21 |
395,257 |
+1.62% |
 |
| 11/06/2009 |
27.61 |
28.24 |
27.03 |
27.76 |
562,598 |
-0.29% |
 |
| 11/05/2009 |
26.98 |
27.84 |
26.72 |
27.84 |
555,795 |
+4.47% |
 |
| 11/04/2009 |
28.00 |
28.00 |
26.64 |
26.65 |
383,753 |
-2.52% |
 |
| 11/03/2009 |
26.62 |
27.38 |
26.54 |
27.34 |
368,450 |
+1.64% |
 |
| 11/02/2009 |
27.24 |
27.40 |
26.39 |
26.90 |
525,357 |
+0.19% |
 |
| 10/30/2009 |
27.28 |
27.62 |
26.46 |
26.85 |
540,739 |
-2.43% |
 |
| 10/29/2009 |
26.03 |
27.81 |
25.78 |
27.52 |
1,549,359 |
+7.84% |
 |
| 10/28/2009 |
28.43 |
28.79 |
25.26 |
25.52 |
2,952,805 |
-12.81% |
 |
| 10/27/2009 |
31.22 |
31.89 |
28.80 |
29.27 |
1,938,578 |
-11.54% |
 |
| 10/26/2009 |
32.24 |
33.31 |
32.10 |
33.09 |
1,334,351 |
+5.01% |
 |
| 10/23/2009 |
31.48 |
31.73 |
31.00 |
31.51 |
469,351 |
+0.74% |
 |
| 10/22/2009 |
30.44 |
31.40 |
30.03 |
31.28 |
548,485 |
+2.86% |
 |
| 10/21/2009 |
31.59 |
32.25 |
30.40 |
30.41 |
497,569 |
-3.70% |
 |
| 10/20/2009 |
31.04 |
31.84 |
30.89 |
31.58 |
491,074 |
+1.74% |
 |
| 10/19/2009 |
30.10 |
31.09 |
29.91 |
31.04 |
446,717 |
+3.64% |
 |
| 10/16/2009 |
30.09 |
30.39 |
29.37 |
29.95 |
633,108 |
-1.09% |
 |
| 10/15/2009 |
29.77 |
30.37 |
29.57 |
30.28 |
444,105 |
+0.70% |
 |
| 10/14/2009 |
29.63 |
30.21 |
29.51 |
30.07 |
346,351 |
+2.52% |
 |
| 10/13/2009 |
29.09 |
29.67 |
28.81 |
29.33 |
184,622 |
+0.34% |
 |
| 10/12/2009 |
29.33 |
29.92 |
29.14 |
29.23 |
570,735 |
-0.65% |
 |
| 10/09/2009 |
28.92 |
29.43 |
28.45 |
29.42 |
229,663 |
+1.38% |
 |
| 10/08/2009 |
29.01 |
29.19 |
28.30 |
29.02 |
418,748 |
+1.75% |
 |
| 10/07/2009 |
29.08 |
29.37 |
28.40 |
28.52 |
437,766 |
+0.71% |
 |
| 10/06/2009 |
28.44 |
28.83 |
27.74 |
28.32 |
813,232 |
-0.53% |
 |
| 10/05/2009 |
27.42 |
28.66 |
27.30 |
28.47 |
338,928 |
+4.52% |
 |
| 10/02/2009 |
26.85 |
28.08 |
26.81 |
27.24 |
408,801 |
+0.11% |
 |
| 10/01/2009 |
27.77 |
27.82 |
27.09 |
27.21 |
698,209 |
-2.23% |
 |
| 09/30/2009 |
29.15 |
29.43 |
27.77 |
27.83 |
774,032 |
-1.94% |
 |
| 09/29/2009 |
28.69 |
29.20 |
27.88 |
28.38 |
434,423 |
-0.67% |
 |
| 09/28/2009 |
28.24 |
28.79 |
28.12 |
28.57 |
209,659 |
+2.11% |
 |
| 09/25/2009 |
28.25 |
28.45 |
27.72 |
27.98 |
352,900 |
-0.53% |
 |
| 09/24/2009 |
28.69 |
29.17 |
27.88 |
28.13 |
379,718 |
-1.23% |
 |
| 09/23/2009 |
29.76 |
29.76 |
28.40 |
28.48 |
630,324 |
-4.27% |
 |
| 09/22/2009 |
31.17 |
31.24 |
29.67 |
29.75 |
561,821 |
-3.00% |
 |
| 09/21/2009 |
29.49 |
30.87 |
28.56 |
30.67 |
941,400 |
+3.61% |
 |
| 09/18/2009 |
29.14 |
29.68 |
29.02 |
29.60 |
627,194 |
+1.96% |
 |
| 09/17/2009 |
28.86 |
29.07 |
28.59 |
29.03 |
527,847 |
+0.14% |
 |
| 09/16/2009 |
28.50 |
29.00 |
28.16 |
28.99 |
681,365 |
+2.01% |
 |
| 09/15/2009 |
28.13 |
28.50 |
27.74 |
28.42 |
503,614 |
+1.00% |
 |
| 09/14/2009 |
26.87 |
28.83 |
26.83 |
28.14 |
1,577,356 |
+6.71% |
 |
| 09/11/2009 |
25.69 |
26.47 |
24.95 |
26.37 |
916,731 |
+2.13% |
 |
| 09/10/2009 |
25.46 |
25.96 |
24.90 |
25.82 |
532,916 |
+1.61% |
 |
| 09/09/2009 |
23.23 |
25.88 |
23.23 |
25.41 |
1,324,706 |
+9.38% |
 |
| 09/08/2009 |
22.96 |
23.24 |
22.77 |
23.23 |
438,761 |
+2.38% |
 |
| 09/04/2009 |
22.51 |
22.74 |
22.29 |
22.69 |
544,272 |
+0.75% |
 |
| 09/03/2009 |
22.51 |
22.64 |
22.20 |
22.52 |
333,232 |
+0.90% |
 |
| 09/02/2009 |
23.12 |
23.23 |
22.32 |
22.32 |
639,988 |
-3.92% |
 |
| 09/01/2009 |
23.70 |
24.06 |
23.00 |
23.23 |
404,933 |
-2.68% |
 |
| 08/31/2009 |
24.07 |
24.07 |
23.47 |
23.87 |
305,613 |
-1.77% |
 |
| 08/28/2009 |
24.25 |
24.41 |
23.63 |
24.30 |
304,991 |
+0.96% |
 |
| 08/27/2009 |
23.61 |
24.23 |
23.05 |
24.07 |
301,332 |
+1.91% |
 |
| 08/26/2009 |
23.31 |
23.75 |
23.07 |
23.62 |
265,020 |
+1.46% |
 |
| 08/25/2009 |
23.64 |
24.08 |
23.00 |
23.28 |
633,038 |
-1.52% |
 |
| 08/24/2009 |
24.16 |
24.70 |
23.48 |
23.64 |
281,202 |
-2.15% |
 |
| 08/21/2009 |
23.75 |
24.35 |
23.67 |
24.16 |
491,995 |
+2.55% |
 |
| 08/20/2009 |
23.01 |
23.80 |
23.01 |
23.56 |
270,596 |
+0.04% |
 |
| 08/19/2009 |
23.28 |
23.94 |
23.25 |
23.55 |
299,223 |
-0.21% |
 |
| 08/18/2009 |
23.51 |
24.33 |
23.46 |
23.60 |
252,376 |
+0.08% |
 |
| 08/17/2009 |
23.63 |
23.77 |
23.13 |
23.58 |
474,812 |
-1.71% |
 |
| 08/14/2009 |
24.01 |
24.17 |
23.52 |
23.99 |
373,380 |
-0.54% |
 |
| 08/13/2009 |
23.97 |
24.41 |
23.60 |
24.12 |
267,409 |
+0.96% |
 |
| 08/12/2009 |
24.07 |
24.59 |
23.85 |
23.89 |
393,873 |
-0.46% |
 |
| 08/11/2009 |
24.01 |
24.35 |
23.37 |
24.00 |
334,323 |
-0.99% |
 |
| 08/10/2009 |
25.12 |
25.21 |
24.12 |
24.24 |
261,326 |
-3.12% |
 |
| 08/07/2009 |
24.26 |
25.22 |
24.19 |
25.02 |
427,831 |
+4.55% |
 |
| 08/06/2009 |
24.24 |
24.66 |
23.61 |
23.93 |
454,965 |
-1.48% |
 |
| 08/05/2009 |
24.20 |
24.72 |
24.00 |
24.29 |
236,840 |
+0.75% |
 |
| 08/04/2009 |
24.13 |
24.38 |
23.77 |
24.11 |
350,088 |
-0.41% |
 |
| 08/03/2009 |
24.65 |
24.87 |
24.09 |
24.21 |
378,598 |
-0.33% |
 |
| 07/31/2009 |
24.56 |
25.34 |
24.22 |
24.29 |
396,683 |
-1.78% |
 |
| 07/30/2009 |
24.99 |
25.67 |
24.55 |
24.73 |
622,352 |
+0.16% |
 |
| 07/29/2009 |
24.76 |
25.00 |
24.08 |
24.69 |
957,509 |
-2.91% |
 |
| 07/28/2009 |
26.88 |
27.37 |
25.14 |
25.43 |
1,859,432 |
-0.74% |
 |
| 07/27/2009 |
24.51 |
25.75 |
23.83 |
25.62 |
896,077 |
+4.32% |
 |
| 07/24/2009 |
23.51 |
24.64 |
23.32 |
24.56 |
829,537 |
+3.89% |
 |
| 07/23/2009 |
22.39 |
23.64 |
22.29 |
23.64 |
1,321,724 |
+5.77% |
 |
| 07/22/2009 |
22.22 |
23.14 |
22.22 |
22.35 |
481,484 |
-0.22% |
 |
| 07/21/2009 |
22.88 |
22.94 |
22.05 |
22.40 |
400,820 |
-2.10% |
 |
| 07/20/2009 |
22.55 |
22.95 |
22.28 |
22.88 |
486,614 |
+1.69% |
 |
| 07/17/2009 |
23.06 |
23.06 |
22.30 |
22.50 |
567,132 |
-2.22% |
 |
| 07/16/2009 |
21.86 |
23.08 |
21.57 |
23.01 |
601,355 |
+5.02% |
 |
| 07/15/2009 |
21.69 |
22.25 |
20.88 |
21.91 |
613,995 |
+2.14% |
 |
| 07/14/2009 |
21.78 |
21.78 |
21.14 |
21.45 |
290,859 |
-1.42% |
 |
| 07/13/2009 |
20.33 |
21.77 |
19.49 |
21.76 |
706,452 |
+6.56% |
 |
| 07/10/2009 |
20.62 |
20.94 |
20.03 |
20.42 |
349,798 |
-1.02% |
 |
| 07/09/2009 |
21.15 |
21.65 |
20.51 |
20.63 |
381,592 |
-1.24% |
 |
| 07/08/2009 |
20.96 |
21.07 |
20.50 |
20.89 |
341,240 |
+0.77% |
 |
| 07/07/2009 |
21.72 |
21.81 |
20.67 |
20.73 |
589,101 |
-4.12% |
 |
| 07/06/2009 |
22.17 |
22.66 |
21.30 |
21.62 |
312,865 |
-3.48% |
 |
| 07/02/2009 |
22.49 |
23.00 |
21.97 |
22.40 |
351,679 |
-2.61% |
 |
|
|
|
|
|
|
|
|
|