| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
28.21 |
28.28 |
27.66 |
27.87 |
41,786,596 |
-1.59% |
 |
| 11/19/2009 |
28.59 |
28.63 |
28.14 |
28.32 |
30,854,402 |
-1.87% |
 |
| 11/18/2009 |
28.29 |
28.93 |
28.27 |
28.86 |
27,288,706 |
+1.73% |
 |
| 11/17/2009 |
28.19 |
28.49 |
27.98 |
28.37 |
29,199,392 |
+0.57% |
 |
| 11/16/2009 |
27.92 |
28.68 |
27.78 |
28.21 |
45,270,899 |
+1.91% |
 |
| 11/13/2009 |
28.07 |
28.15 |
27.37 |
27.68 |
36,576,590 |
-1.91% |
 |
| 11/12/2009 |
28.78 |
28.90 |
28.11 |
28.22 |
34,734,138 |
-2.01% |
 |
| 11/11/2009 |
28.37 |
29.13 |
28.25 |
28.80 |
40,089,695 |
+2.49% |
 |
| 11/10/2009 |
28.25 |
28.45 |
27.93 |
28.10 |
35,216,693 |
-1.06% |
 |
| 11/09/2009 |
27.50 |
28.40 |
27.12 |
28.40 |
44,419,874 |
+4.72% |
 |
| 11/06/2009 |
26.72 |
27.33 |
26.58 |
27.12 |
37,613,248 |
-0.62% |
 |
| 11/05/2009 |
27.02 |
27.33 |
26.50 |
27.29 |
53,391,383 |
+1.75% |
 |
| 11/04/2009 |
28.02 |
28.12 |
26.72 |
26.82 |
46,075,799 |
-3.32% |
 |
| 11/03/2009 |
27.12 |
28.04 |
27.01 |
27.74 |
37,878,329 |
+0.47% |
 |
| 11/02/2009 |
27.86 |
28.24 |
26.74 |
27.61 |
55,589,554 |
+0.33% |
 |
| 10/30/2009 |
28.34 |
28.50 |
27.35 |
27.52 |
66,430,262 |
-3.68% |
 |
| 10/29/2009 |
27.98 |
28.62 |
27.69 |
28.57 |
47,894,314 |
+4.04% |
 |
| 10/28/2009 |
28.23 |
28.27 |
27.40 |
27.46 |
57,274,550 |
-3.28% |
 |
| 10/27/2009 |
28.41 |
28.71 |
28.04 |
28.39 |
49,826,074 |
-0.21% |
 |
| 10/26/2009 |
29.31 |
29.33 |
28.27 |
28.45 |
55,207,836 |
-2.97% |
 |
| 10/23/2009 |
30.18 |
30.18 |
29.05 |
29.32 |
49,377,683 |
-2.82% |
 |
| 10/22/2009 |
28.79 |
30.28 |
28.61 |
30.17 |
74,918,643 |
+4.39% |
 |
| 10/21/2009 |
30.10 |
31.12 |
28.84 |
28.90 |
113,718,775 |
-5.12% |
 |
| 10/20/2009 |
30.00 |
30.64 |
29.85 |
30.46 |
41,722,606 |
+1.30% |
 |
| 10/19/2009 |
30.35 |
30.42 |
29.77 |
30.07 |
32,327,444 |
+0.17% |
 |
| 10/16/2009 |
30.58 |
30.63 |
29.83 |
30.02 |
57,472,382 |
-4.33% |
 |
| 10/15/2009 |
31.00 |
31.53 |
30.92 |
31.38 |
39,078,081 |
+0.13% |
 |
| 10/14/2009 |
30.71 |
31.43 |
30.39 |
31.34 |
62,894,534 |
+4.26% |
 |
| 10/13/2009 |
29.98 |
30.34 |
29.62 |
30.06 |
38,648,569 |
-0.73% |
 |
| 10/12/2009 |
29.50 |
30.54 |
29.11 |
30.28 |
52,504,497 |
+3.66% |
 |
| 10/09/2009 |
29.01 |
29.33 |
28.86 |
29.21 |
29,225,699 |
+0.55% |
 |
| 10/08/2009 |
29.16 |
29.43 |
28.91 |
29.05 |
45,338,856 |
-0.72% |
 |
| 10/07/2009 |
28.48 |
29.30 |
28.36 |
29.26 |
41,824,029 |
+2.09% |
 |
| 10/06/2009 |
28.34 |
29.05 |
28.31 |
28.66 |
59,077,507 |
+2.03% |
 |
| 10/05/2009 |
27.44 |
28.30 |
27.34 |
28.09 |
56,118,077 |
+6.89% |
 |
| 10/02/2009 |
26.04 |
26.69 |
25.99 |
26.28 |
52,060,825 |
-1.20% |
 |
| 10/01/2009 |
28.06 |
28.06 |
26.53 |
26.60 |
56,454,841 |
-5.61% |
 |
| 09/30/2009 |
28.43 |
28.68 |
27.89 |
28.18 |
39,193,772 |
-0.60% |
 |
| 09/29/2009 |
28.70 |
28.97 |
28.30 |
28.35 |
29,705,890 |
-1.90% |
 |
| 09/28/2009 |
28.31 |
28.90 |
28.01 |
28.90 |
31,326,769 |
+2.52% |
 |
| 09/25/2009 |
28.27 |
28.44 |
27.79 |
28.19 |
34,486,092 |
-0.91% |
 |
| 09/24/2009 |
28.90 |
29.19 |
27.92 |
28.45 |
46,650,819 |
-1.08% |
 |
| 09/23/2009 |
29.33 |
29.41 |
28.71 |
28.76 |
38,182,175 |
-2.14% |
 |
| 09/22/2009 |
28.63 |
29.54 |
28.32 |
29.39 |
45,230,214 |
+3.89% |
 |
| 09/21/2009 |
28.38 |
28.69 |
28.15 |
28.29 |
34,390,653 |
-0.70% |
 |
| 09/18/2009 |
29.08 |
29.08 |
28.23 |
28.49 |
42,749,186 |
-1.01% |
 |
| 09/17/2009 |
29.24 |
29.44 |
28.55 |
28.78 |
36,880,436 |
-2.14% |
 |
| 09/16/2009 |
28.77 |
29.56 |
28.37 |
29.41 |
49,674,961 |
+2.90% |
 |
| 09/15/2009 |
28.01 |
28.89 |
27.79 |
28.58 |
50,756,713 |
+2.36% |
 |
| 09/14/2009 |
27.17 |
27.99 |
27.10 |
27.92 |
32,056,133 |
+1.79% |
 |
| 09/11/2009 |
27.82 |
28.09 |
27.37 |
27.43 |
33,802,720 |
-1.54% |
 |
| 09/10/2009 |
27.50 |
27.95 |
27.30 |
27.86 |
40,946,953 |
+0.65% |
 |
| 09/09/2009 |
27.05 |
27.75 |
26.98 |
27.68 |
47,486,877 |
+2.59% |
 |
| 09/08/2009 |
27.20 |
27.29 |
26.60 |
26.98 |
31,748,273 |
+0.26% |
 |
| 09/04/2009 |
26.88 |
26.98 |
26.56 |
26.91 |
31,560,496 |
0.00% |
 |
| 09/03/2009 |
26.35 |
26.92 |
26.31 |
26.91 |
39,473,691 |
+3.14% |
 |
| 09/02/2009 |
26.10 |
26.70 |
25.89 |
26.09 |
53,902,355 |
-0.46% |
 |
| 09/01/2009 |
27.34 |
27.77 |
25.81 |
26.21 |
87,353,250 |
-4.76% |
 |
| 08/31/2009 |
27.00 |
27.60 |
26.77 |
27.52 |
35,617,700 |
+0.81% |
 |
| 08/28/2009 |
28.01 |
28.01 |
27.21 |
27.30 |
35,405,752 |
-1.59% |
 |
| 08/27/2009 |
27.55 |
27.85 |
27.36 |
27.74 |
35,292,735 |
+0.43% |
 |
| 08/26/2009 |
27.14 |
27.72 |
27.02 |
27.62 |
43,310,785 |
+1.06% |
 |
| 08/25/2009 |
27.57 |
28.07 |
27.30 |
27.33 |
42,788,984 |
+0.04% |
 |
| 08/24/2009 |
28.15 |
28.54 |
27.20 |
27.32 |
51,642,271 |
-2.22% |
 |
| 08/21/2009 |
27.91 |
28.08 |
27.62 |
27.94 |
51,137,791 |
+1.67% |
 |
| 08/20/2009 |
26.70 |
27.72 |
26.69 |
27.48 |
48,102,670 |
+3.27% |
 |
| 08/19/2009 |
26.02 |
26.86 |
25.83 |
26.61 |
46,441,887 |
+1.03% |
 |
| 08/18/2009 |
26.51 |
26.75 |
26.21 |
26.34 |
36,659,804 |
+0.15% |
 |
| 08/17/2009 |
26.75 |
26.99 |
26.25 |
26.30 |
51,950,237 |
-5.16% |
 |
| 08/14/2009 |
27.80 |
28.09 |
27.30 |
27.73 |
45,055,893 |
-0.54% |
 |
| 08/13/2009 |
27.54 |
27.90 |
26.05 |
27.88 |
49,493,707 |
+2.61% |
 |
| 08/12/2009 |
26.72 |
27.50 |
26.62 |
27.17 |
53,521,002 |
+1.04% |
 |
| 08/11/2009 |
28.30 |
28.32 |
26.89 |
26.89 |
72,918,167 |
-6.11% |
 |
| 08/10/2009 |
28.50 |
28.99 |
28.15 |
28.64 |
43,361,186 |
-0.42% |
 |
| 08/07/2009 |
28.41 |
29.34 |
28.00 |
28.76 |
71,587,692 |
+2.82% |
 |
| 08/06/2009 |
28.56 |
28.99 |
27.47 |
27.97 |
85,642,131 |
-0.18% |
 |
| 08/05/2009 |
26.71 |
28.05 |
26.60 |
28.02 |
87,411,689 |
+5.54% |
 |
| 08/04/2009 |
25.69 |
26.99 |
25.22 |
26.55 |
82,298,669 |
+2.91% |
 |
| 08/03/2009 |
24.90 |
25.83 |
24.87 |
25.80 |
66,231,168 |
+5.48% |
 |
| 07/31/2009 |
24.90 |
24.93 |
24.44 |
24.46 |
54,880,736 |
-1.65% |
 |
| 07/30/2009 |
24.65 |
25.31 |
24.53 |
24.87 |
54,517,365 |
+2.01% |
 |
| 07/29/2009 |
24.30 |
24.76 |
24.16 |
24.38 |
48,075,889 |
-0.57% |
 |
| 07/28/2009 |
23.99 |
24.64 |
23.90 |
24.52 |
62,683,697 |
+1.24% |
 |
| 07/27/2009 |
23.52 |
24.33 |
23.38 |
24.22 |
62,536,973 |
+3.20% |
 |
| 07/24/2009 |
24.03 |
24.05 |
23.17 |
23.47 |
93,905,059 |
-3.26% |
 |
| 07/23/2009 |
24.38 |
24.55 |
24.02 |
24.26 |
99,923,291 |
-0.78% |
 |
| 07/22/2009 |
23.69 |
24.87 |
23.42 |
24.45 |
150,377,197 |
-3.55% |
 |
| 07/21/2009 |
25.78 |
25.90 |
24.80 |
25.35 |
64,544,433 |
-0.67% |
 |
| 07/20/2009 |
25.08 |
25.98 |
24.76 |
25.52 |
64,893,715 |
+2.08% |
 |
| 07/17/2009 |
25.04 |
25.33 |
24.58 |
25.00 |
54,724,573 |
-0.20% |
 |
| 07/16/2009 |
25.07 |
25.38 |
24.57 |
25.05 |
61,519,882 |
-0.99% |
 |
| 07/15/2009 |
24.68 |
25.47 |
24.65 |
25.30 |
90,990,175 |
+3.69% |
 |
| 07/14/2009 |
24.73 |
24.83 |
23.95 |
24.40 |
67,883,391 |
-1.61% |
 |
| 07/13/2009 |
23.38 |
24.80 |
23.32 |
24.80 |
86,119,109 |
+8.44% |
 |
| 07/10/2009 |
23.07 |
23.34 |
22.81 |
22.87 |
53,700,412 |
-1.76% |
 |
| 07/09/2009 |
23.21 |
23.58 |
22.61 |
23.28 |
53,836,890 |
+1.62% |
 |
| 07/08/2009 |
23.33 |
23.57 |
22.08 |
22.91 |
93,891,886 |
-1.80% |
 |
| 07/07/2009 |
23.15 |
23.84 |
23.00 |
23.33 |
64,746,977 |
+1.00% |
 |
| 07/06/2009 |
22.95 |
23.42 |
22.22 |
23.10 |
77,596,162 |
+0.09% |
 |
| 07/02/2009 |
23.73 |
23.89 |
23.06 |
23.08 |
52,546,104 |
-4.39% |
 |
|
|
|
|
|
|
|
|
|