Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 31.07 31.46 30.91 31.29 1,478,967 + +0.22% 5 Stars: Appealing
11/19/2009 31.42 31.56 31.00 31.22 1,174,298 - -0.98% 5 Stars: Appealing
11/18/2009 31.98 32.03 31.46 31.53 1,834,831 - -1.84% 5 Stars: Appealing
11/17/2009 32.41 32.43 31.90 32.12 1,461,963 - -1.08% 5 Stars: Appealing
11/16/2009 32.53 32.76 32.32 32.47 1,717,760 + +0.28% 5 Stars: Appealing
11/13/2009 32.11 32.50 31.88 32.38 1,576,602 + +0.84% 5 Stars: Appealing
11/12/2009 32.20 32.54 32.04 32.11 2,565,102 - -0.53% 5 Stars: Appealing
11/11/2009 32.63 32.73 31.98 32.28 2,325,365 - -0.49% 5 Stars: Appealing
11/10/2009 32.51 32.87 32.40 32.44 2,018,051 - -0.37% 5 Stars: Appealing
11/09/2009 32.45 32.67 32.33 32.56 2,045,855 + +1.06% 5 Stars: Appealing
11/06/2009 32.54 32.79 32.18 32.22 1,944,077 - -1.68% 5 Stars: Appealing
11/05/2009 31.98 32.78 31.85 32.77 1,602,492 + +2.79% 5 Stars: Appealing
11/04/2009 31.80 32.32 31.68 31.88 1,775,198 + +0.98% 5 Stars: Appealing
11/03/2009 31.77 31.90 31.34 31.57 1,427,056 - -0.75% 5 Stars: Appealing
11/02/2009 31.23 32.46 31.06 31.81 2,019,707 + +2.88% 5 Stars: Appealing
10/30/2009 32.00 32.41 30.84 30.92 3,687,863 - -0.67% 5 Stars: Appealing
10/29/2009 31.02 31.60 30.79 31.13 1,536,684 + +0.42% 5 Stars: Appealing
10/28/2009 31.86 31.98 30.94 31.00 1,829,566 - -2.76% 5 Stars: Appealing
10/27/2009 32.03 32.42 31.81 31.88 1,455,736 - -0.06% 5 Stars: Appealing
10/26/2009 32.13 32.79 31.78 31.90 2,705,469 + +0.22% 5 Stars: Appealing
10/23/2009 33.37 33.37 31.78 31.83 2,072,435 - -4.41% 5 Stars: Appealing
10/22/2009 33.11 33.31 32.66 33.30 1,111,433 + +0.45% 5 Stars: Appealing
10/21/2009 33.27 33.79 32.96 33.15 1,143,282 - -0.39% 5 Stars: Appealing
10/20/2009 33.36 33.43 33.00 33.28 1,079,244 - -0.39% 5 Stars: Appealing
10/19/2009 33.16 33.57 32.81 33.41 624,813 + +0.75% 5 Stars: Appealing
10/16/2009 33.27 33.50 32.95 33.16 810,990 - -1.10% 4 Stars: Appealing
10/15/2009 33.35 33.56 33.13 33.53 1,173,315 + +0.21% 4 Stars: Appealing
10/14/2009 33.58 33.87 33.16 33.46 618,783 + +0.30% 4 Stars: Appealing
10/13/2009 33.08 33.42 32.94 33.36 732,303 + +0.72% 4 Stars: Appealing
10/12/2009 33.00 33.36 32.80 33.12 708,402 + +0.49% 4 Stars: Appealing
10/09/2009 32.68 32.99 32.61 32.96 716,828 + +1.04% 4 Stars: Appealing
10/08/2009 32.93 32.99 32.45 32.62 777,636 - -0.31% 4 Stars: Appealing
10/07/2009 32.37 32.75 32.08 32.72 1,029,606 + +0.71% 4 Stars: Appealing
10/06/2009 31.73 32.51 31.48 32.49 1,475,525 + +2.52% 4 Stars: Appealing
10/05/2009 30.75 31.85 30.24 31.69 1,130,927 + +3.26% 4 Stars: Appealing
10/02/2009 31.17 31.34 30.58 30.69 1,270,787 - -2.29% 4 Stars: Appealing
10/01/2009 32.24 32.38 31.41 31.41 822,416 - -2.97% 4 Stars: Appealing
09/30/2009 32.53 32.58 31.91 32.37 1,742,960 - -0.49% 4 Stars: Appealing
09/29/2009 32.25 32.61 32.01 32.53 1,816,586 + +0.77% 4 Stars: Appealing
09/28/2009 32.02 32.40 31.73 32.28 552,201 + +1.38% 4 Stars: Appealing
09/25/2009 32.27 32.34 31.60 31.84 1,169,604 - -1.45% 4 Stars: Appealing
09/24/2009 32.84 33.02 32.12 32.31 736,766 - -1.37% 4 Stars: Appealing
09/23/2009 32.62 33.37 32.47 32.76 1,296,330 + +0.46% 4 Stars: Appealing
09/22/2009 32.48 32.75 32.29 32.61 1,427,381 + +0.74% 4 Stars: Appealing
09/21/2009 32.49 32.57 32.15 32.37 795,948 - -0.61% 4 Stars: Appealing
09/18/2009 32.17 32.87 32.12 32.57 1,965,432 + +1.65% 4 Stars: Appealing
09/17/2009 32.89 33.10 31.64 32.04 2,818,818 - -2.91% 4 Stars: Appealing
09/16/2009 32.74 33.33 32.51 33.00 1,547,270 + +0.86% 4 Stars: Appealing
09/15/2009 32.67 32.82 32.21 32.72 1,784,367 - -0.55% 4 Stars: Appealing
09/14/2009 31.77 32.92 31.50 32.90 1,525,152 + +3.49% 4 Stars: Appealing
09/11/2009 32.18 32.68 31.77 31.79 933,336 - -1.52% 4 Stars: Appealing
09/10/2009 31.71 32.28 31.50 32.28 1,176,385 + +1.32% 4 Stars: Appealing
09/09/2009 31.62 31.94 31.49 31.86 1,213,091 + +0.44% 4 Stars: Appealing
09/08/2009 31.40 31.75 31.14 31.72 1,083,173 + +0.86% 5 Stars: Appealing
09/04/2009 31.13 31.47 30.90 31.45 1,064,052 + +1.19% 5 Stars: Appealing
09/03/2009 31.62 31.79 30.88 31.08 1,499,803 - -1.46% 5 Stars: Appealing
09/02/2009 31.63 31.73 31.11 31.54 1,366,399 - -0.41% 5 Stars: Appealing
09/01/2009 31.64 32.27 31.40 31.67 1,990,946 + +0.06% 5 Stars: Appealing
08/31/2009 31.61 31.74 31.13 31.65 1,658,163 - -0.13% 5 Stars: Appealing
08/28/2009 31.76 31.77 31.19 31.69 1,269,191 + +0.32% 5 Stars: Appealing
08/27/2009 31.48 31.80 31.23 31.59 1,801,149 + +0.32% 5 Stars: Appealing
08/26/2009 31.03 31.52 30.76 31.49 1,611,397 + +1.52% 5 Stars: Appealing
08/25/2009 31.29 31.55 30.98 31.02 1,183,003 - -0.83% 5 Stars: Appealing
08/24/2009 31.22 31.65 30.94 31.28 1,914,122 - -0.13% 5 Stars: Appealing
08/21/2009 30.29 31.32 30.02 31.32 2,364,514 + +4.05% 5 Stars: Appealing
08/20/2009 29.63 30.16 29.58 30.10 1,334,412 + +1.38% 5 Stars: Appealing
08/19/2009 28.92 30.10 28.62 29.69 3,127,105 + +2.31% 5 Stars: Appealing
08/18/2009 28.50 29.13 28.32 29.02 1,627,905 + +1.75% 5 Stars: Appealing
08/17/2009 28.92 28.99 28.25 28.52 1,446,785 - -1.99% 5 Stars: Appealing
08/14/2009 29.10 29.19 28.45 29.10 1,678,981 + +0.24% 5 Stars: Appealing
08/13/2009 30.40 30.46 28.24 29.03 4,190,974 - -4.06% 4 Stars: Appealing
08/12/2009 29.50 30.45 29.50 30.26 2,636,992 + +2.47% 5 Stars: Appealing
08/11/2009 29.56 29.68 29.40 29.53 896,968 - -0.57% 5 Stars: Appealing
08/10/2009 29.23 29.76 29.10 29.70 1,540,580 + +1.37% 5 Stars: Appealing
08/07/2009 29.59 29.60 29.29 29.30 1,525,440 - -0.64% 4 Stars: Appealing
08/06/2009 29.42 29.57 29.35 29.49 1,960,621 + +0.10% 5 Stars: Appealing
08/05/2009 29.57 29.57 29.12 29.46 1,130,753 - -0.47% 5 Stars: Appealing
08/04/2009 29.36 29.69 29.21 29.60 2,624,530 + +0.41% 5 Stars: Appealing
08/03/2009 29.00 29.55 28.58 29.48 1,811,541 + +2.72% 5 Stars: Appealing
07/31/2009 29.79 29.79 28.12 28.70 2,542,783 - -1.14% 5 Stars: Appealing
07/30/2009 29.14 29.56 28.56 29.03 1,744,337 + +0.45% 5 Stars: Appealing
07/29/2009 28.78 29.00 28.41 28.90 735,537 - -0.48% 5 Stars: Appealing
07/28/2009 29.33 29.46 28.76 29.04 1,296,693 - -1.36% 5 Stars: Appealing
07/27/2009 29.40 29.55 29.20 29.44 742,097 - -0.20% 5 Stars: Appealing
07/24/2009 28.86 29.60 28.86 29.50 1,831,816 + +1.69% 5 Stars: Appealing
07/23/2009 27.89 29.22 27.67 29.01 2,020,957 + +4.02% 5 Stars: Appealing
07/22/2009 28.06 28.12 27.74 27.89 900,450 - -1.10% 5 Stars: Appealing
07/21/2009 28.00 28.39 27.57 28.20 2,191,985 + +1.26% 5 Stars: Appealing
07/20/2009 27.73 27.93 27.50 27.85 1,617,767 + +0.76% 5 Stars: Appealing
07/17/2009 27.83 27.85 27.39 27.64 1,197,904 - -0.90% 5 Stars: Appealing
07/16/2009 27.84 28.06 27.42 27.89 1,490,443 - -0.32% 5 Stars: Appealing
07/15/2009 27.50 27.98 27.31 27.98 1,566,987 + +2.42% 5 Stars: Appealing
07/14/2009 26.90 27.32 26.72 27.32 1,259,208 + +1.83% 5 Stars: Appealing
07/13/2009 26.75 27.00 26.13 26.83 1,297,197 + +0.30% 5 Stars: Appealing
07/10/2009 26.59 27.20 26.51 26.75 1,486,568 - -0.22% 5 Stars: Appealing
07/09/2009 26.33 27.04 26.16 26.81 1,923,119 + +2.25% 5 Stars: Appealing
07/08/2009 26.13 26.67 26.02 26.22 1,962,734 + +0.58% 5 Stars: Appealing
07/07/2009 26.09 26.27 25.85 26.07 1,255,764 - -0.42% 5 Stars: Appealing
07/06/2009 25.96 26.23 25.76 26.18 959,868 - -0.04% 5 Stars: Appealing
07/02/2009 26.76 27.52 26.14 26.19 2,174,309 - -3.82% 5 Stars: Appealing