Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 31.43 31.75 31.26 31.62 3,841,553 + +0.16% 4 Stars: Appealing
11/19/2009 31.78 31.94 31.35 31.57 5,659,011 - -1.10% 4 Stars: Appealing
11/18/2009 32.24 32.55 31.86 31.92 4,807,352 - -0.87% 4 Stars: Appealing
11/17/2009 31.81 32.36 31.64 32.20 4,978,602 + +0.85% 4 Stars: Appealing
11/16/2009 32.70 32.97 31.89 31.93 7,522,478 - -1.78% 4 Stars: Appealing
11/13/2009 32.27 32.65 32.18 32.51 3,566,464 + +0.81% 4 Stars: Appealing
11/12/2009 32.11 32.60 32.07 32.25 5,310,706 + +0.28% 4 Stars: Appealing
11/11/2009 32.79 32.86 31.96 32.16 5,627,122 - -1.38% 4 Stars: Appealing
11/10/2009 32.30 33.00 32.24 32.61 6,204,562 + +0.46% 4 Stars: Appealing
11/09/2009 32.63 32.94 32.27 32.46 5,856,794 + +0.22% 4 Stars: Appealing
11/06/2009 32.16 32.65 32.05 32.39 4,317,471 - -0.12% 4 Stars: Appealing
11/05/2009 32.28 32.74 32.28 32.43 5,128,913 + +0.68% 4 Stars: Appealing
11/04/2009 31.94 32.62 31.69 32.21 6,017,905 + +0.94% 4 Stars: Appealing
11/03/2009 31.15 32.33 31.00 31.91 9,749,685 + +4.55% 4 Stars: Appealing
11/02/2009 30.15 30.99 30.13 30.52 5,047,655 + +1.33% 4 Stars: Appealing
10/30/2009 30.80 30.96 29.70 30.12 6,798,502 - -2.59% 4 Stars: Appealing
10/29/2009 29.77 30.93 29.77 30.92 5,114,810 + +4.53% 4 Stars: Appealing
10/28/2009 29.71 30.48 29.58 29.58 4,180,118 - -1.73% 4 Stars: Appealing
10/27/2009 30.56 31.04 29.93 30.10 4,120,986 - -0.92% 4 Stars: Appealing
10/26/2009 30.63 31.16 30.31 30.38 4,130,648 - -0.91% 4 Stars: Appealing
10/23/2009 31.15 31.33 30.34 30.66 3,857,643 - -1.35% 4 Stars: Appealing
10/22/2009 31.32 31.33 30.53 31.08 5,271,841 - -0.86% 4 Stars: Appealing
10/21/2009 30.47 31.63 30.47 31.35 6,148,974 + +2.42% 4 Stars: Appealing
10/20/2009 30.67 30.92 30.30 30.61 5,288,554 - -0.26% 4 Stars: Appealing
10/19/2009 30.08 30.83 29.95 30.69 4,018,585 + +2.33% 4 Stars: Appealing
10/16/2009 29.50 30.15 29.03 29.99 5,659,448 + +1.11% 4 Stars: Appealing
10/15/2009 29.75 30.06 29.54 29.66 5,300,245 - -0.84% 4 Stars: Appealing
10/14/2009 30.09 30.18 29.88 29.91 4,355,877 - -0.13% 4 Stars: Appealing
10/13/2009 29.69 29.99 29.41 29.95 3,420,765 + +0.34% 4 Stars: Appealing
10/12/2009 29.76 30.00 29.67 29.85 2,668,507 + +0.37% 4 Stars: Appealing
10/09/2009 29.69 29.89 29.26 29.74 3,182,480 + +0.07% 4 Stars: Appealing
10/08/2009 29.63 29.82 29.31 29.72 4,155,406 + +0.75% 4 Stars: Appealing
10/07/2009 29.42 29.50 29.12 29.50 2,897,515 + +0.10% 4 Stars: Appealing
10/06/2009 28.89 29.50 28.84 29.47 5,468,428 + +2.47% 4 Stars: Appealing
10/05/2009 28.42 28.79 27.88 28.76 4,132,012 + +1.16% 4 Stars: Appealing
10/02/2009 28.72 28.78 27.66 28.43 3,855,597 - -1.49% 4 Stars: Appealing
10/01/2009 29.05 29.21 28.68 28.86 5,216,791 - -1.23% 4 Stars: Appealing
09/30/2009 28.89 29.30 28.54 29.22 9,980,877 + +3.62% 4 Stars: Appealing
09/29/2009 27.77 28.33 27.59 28.20 5,626,666 + +1.84% 4 Stars: Appealing
09/28/2009 27.36 27.76 27.21 27.69 3,774,703 + +1.39% 4 Stars: Appealing
09/25/2009 27.99 28.01 27.05 27.31 7,583,688 - -2.36% 4 Stars: Appealing
09/24/2009 28.55 28.70 27.89 27.97 4,236,064 - -1.93% 4 Stars: Appealing
09/23/2009 29.02 29.02 28.49 28.52 3,408,686 - -1.31% 4 Stars: Appealing
09/22/2009 28.98 29.00 28.60 28.90 3,011,207 + +0.17% 4 Stars: Appealing
09/21/2009 28.75 28.97 28.24 28.85 5,055,535 - -0.93% 4 Stars: Appealing
09/18/2009 28.70 29.36 28.70 29.12 6,187,786 + +1.36% 4 Stars: Appealing
09/17/2009 29.38 29.42 28.46 28.73 6,023,281 - -2.35% 4 Stars: Appealing
09/16/2009 29.33 29.50 28.99 29.42 6,368,679 + +0.89% 4 Stars: Appealing
09/15/2009 28.68 29.27 28.42 29.16 5,289,103 + +1.78% 4 Stars: Appealing
09/14/2009 28.72 28.96 28.56 28.65 3,865,250 - -1.27% 4 Stars: Appealing
09/11/2009 28.83 29.31 28.83 29.02 3,768,433 + +0.03% 4 Stars: Appealing
09/10/2009 28.50 29.04 28.31 29.01 3,931,018 + +1.08% 4 Stars: Appealing
09/09/2009 28.79 28.92 28.45 28.70 4,001,798 - -0.14% 4 Stars: Appealing
09/08/2009 29.04 29.30 28.45 28.74 5,671,802 - -0.59% 4 Stars: Appealing
09/04/2009 27.95 28.91 27.90 28.91 5,462,632 + +3.18% 4 Stars: Appealing
09/03/2009 27.74 28.07 27.51 28.02 4,404,845 + +1.67% 4 Stars: Appealing
09/02/2009 27.97 28.17 27.52 27.56 5,598,572 - -1.68% 4 Stars: Appealing
09/01/2009 28.67 29.05 27.93 28.03 5,139,542 - -2.77% 4 Stars: Appealing
08/31/2009 28.40 28.89 28.14 28.83 5,644,688 + +0.73% 4 Stars: Appealing
08/28/2009 28.54 28.98 28.33 28.62 6,280,760 + +1.45% 4 Stars: Appealing
08/27/2009 27.75 28.33 27.60 28.21 4,146,073 + +1.11% 4 Stars: Appealing
08/26/2009 27.63 28.18 27.57 27.90 7,200,210 + +0.58% 4 Stars: Appealing
08/25/2009 28.37 28.63 27.70 27.74 5,804,200 - -2.29% 4 Stars: Appealing
08/24/2009 28.80 29.50 28.20 28.39 5,927,904 - -0.98% 4 Stars: Appealing
08/21/2009 28.12 28.75 28.07 28.67 4,047,271 + +2.50% 4 Stars: Appealing
08/20/2009 27.64 28.04 27.64 27.97 2,935,807 + +1.05% 4 Stars: Appealing
08/19/2009 27.13 27.78 27.13 27.68 4,285,200 + +0.84% 4 Stars: Appealing
08/18/2009 27.06 27.61 27.06 27.45 4,239,249 + +1.48% 4 Stars: Appealing
08/17/2009 27.44 27.67 27.03 27.05 5,043,626 - -2.94% 4 Stars: Appealing
08/14/2009 28.22 28.39 27.58 27.87 4,690,486 - -1.14% 4 Stars: Appealing
08/13/2009 28.16 28.50 27.97 28.19 6,895,064 + +0.75% 4 Stars: Appealing
08/12/2009 28.65 28.65 27.71 27.98 8,928,573 - -1.79% 4 Stars: Appealing
08/11/2009 28.54 28.68 28.30 28.49 4,026,992 - -0.66% 4 Stars: Appealing
08/10/2009 28.63 28.78 28.23 28.68 4,728,786 - -0.07% 4 Stars: Appealing
08/07/2009 29.02 29.08 28.44 28.70 4,295,113 + +0.14% 4 Stars: Appealing
08/06/2009 28.85 28.98 28.36 28.66 4,303,953 - -0.35% 4 Stars: Appealing
08/05/2009 28.15 28.80 27.77 28.76 7,211,880 - -0.17% 4 Stars: Appealing
08/04/2009 28.90 30.00 28.65 28.81 12,221,687 - -5.20% 4 Stars: Appealing
08/03/2009 30.66 30.90 30.19 30.39 5,596,319 + +0.90% 4 Stars: Appealing
07/31/2009 30.17 30.90 29.98 30.12 7,460,291 - -0.33% 4 Stars: Appealing
07/30/2009 31.05 31.15 30.19 30.22 7,372,781 - -1.66% 4 Stars: Appealing
07/29/2009 30.82 31.12 30.51 30.73 5,263,226 - -1.25% 4 Stars: Appealing
07/28/2009 31.65 31.74 30.82 31.12 6,569,747 - -2.57% 4 Stars: Appealing
07/27/2009 30.57 32.13 30.41 31.94 7,805,764 + +5.10% 4 Stars: Appealing
07/24/2009 29.98 30.89 29.98 30.39 4,538,186 - -1.11% 4 Stars: Appealing
07/23/2009 29.53 31.14 29.50 30.73 7,444,161 + +4.28% 4 Stars: Appealing
07/22/2009 28.99 29.68 28.50 29.47 6,954,829 + +0.72% 4 Stars: Appealing
07/21/2009 29.25 29.68 28.84 29.26 4,794,607 + +0.93% 4 Stars: Appealing
07/20/2009 28.84 29.14 28.63 28.99 4,584,595 + +1.26% 4 Stars: Appealing
07/17/2009 28.53 28.93 28.23 28.63 3,689,534 + +0.56% 4 Stars: Appealing
07/16/2009 27.88 28.59 27.88 28.47 4,516,003 + +1.90% 4 Stars: Appealing
07/15/2009 27.54 28.13 27.31 27.94 6,304,324 + +2.49% 4 Stars: Appealing
07/14/2009 27.17 27.49 26.96 27.26 3,927,233 + +0.66% 4 Stars: Appealing
07/13/2009 26.70 27.13 26.40 27.08 4,234,584 + +1.58% 4 Stars: Appealing
07/10/2009 26.79 27.16 26.48 26.66 3,455,434 - -1.37% 4 Stars: Appealing
07/09/2009 26.96 27.31 26.55 27.03 4,408,146 + +1.85% 4 Stars: Appealing
07/08/2009 26.94 27.00 26.26 26.54 5,089,133 - -2.53% 4 Stars: Appealing
07/07/2009 26.57 27.46 26.47 27.23 7,651,758 + +1.79% 4 Stars: Appealing
07/06/2009 26.27 26.81 26.00 26.75 3,514,047 + +0.79% 4 Stars: Appealing
07/02/2009 27.12 27.43 26.54 26.54 3,977,895 - -3.67% 4 Stars: Appealing