Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 33.72 34.24 33.40 33.79 5,884,611 - -0.38% 3 Stars: Appealing
11/19/2009 34.22 34.22 32.96 33.92 7,214,044 - -1.51% 3 Stars: Appealing
11/18/2009 34.43 34.90 34.04 34.44 2,912,127 - -0.12% 3 Stars: Appealing
11/17/2009 36.00 36.02 33.90 34.48 8,763,504 - -4.20% 3 Stars: Appealing
11/16/2009 36.93 37.10 35.72 35.99 6,793,748 + +1.21% 3 Stars: Appealing
11/13/2009 34.92 35.65 34.58 35.56 4,856,274 + +1.60% 3 Stars: Appealing
11/12/2009 35.86 36.11 34.80 35.00 4,441,749 - -2.75% 3 Stars: Appealing
11/11/2009 35.45 36.47 34.94 35.99 6,334,874 + +2.92% 3 Stars: Appealing
11/10/2009 34.77 35.23 34.64 34.97 4,015,826 - -0.31% 3 Stars: Appealing
11/09/2009 34.27 35.08 33.90 35.08 3,201,872 + +3.42% 3 Stars: Appealing
11/06/2009 33.79 34.20 33.20 33.92 2,881,797 - -0.12% 3 Stars: Appealing
11/05/2009 32.89 33.97 32.54 33.96 4,358,939 + +4.91% 3 Stars: Appealing
11/04/2009 33.16 33.30 32.22 32.37 4,054,463 - -1.37% 3 Stars: Appealing
11/03/2009 32.98 33.22 31.98 32.82 4,910,263 - -1.23% 3 Stars: Appealing
11/02/2009 33.10 33.43 32.30 33.23 4,891,126 + +0.79% 3 Stars: Appealing
10/30/2009 33.73 34.50 32.59 32.97 6,329,348 + +0.30% 3 Stars: Appealing
10/29/2009 32.24 33.08 32.09 32.87 4,241,505 + +3.27% 3 Stars: Appealing
10/28/2009 33.32 33.47 31.69 31.83 4,369,216 - -4.44% 3 Stars: Appealing
10/27/2009 34.66 34.66 33.13 33.31 3,582,692 - -3.59% 3 Stars: Appealing
10/26/2009 34.59 35.05 34.43 34.55 4,714,772 + +0.96% 3 Stars: Appealing
10/23/2009 34.84 34.84 34.03 34.22 3,367,841 - -1.72% 3 Stars: Appealing
10/22/2009 33.25 34.97 33.25 34.82 6,331,076 + +5.07% 3 Stars: Appealing
10/21/2009 33.41 34.10 33.07 33.14 6,056,570 - -0.81% 3 Stars: Appealing
10/20/2009 33.80 34.50 33.27 33.41 6,653,366 - -3.19% 3 Stars: Appealing
10/19/2009 34.24 34.90 34.19 34.51 8,554,324 + +1.17% 3 Stars: Appealing
10/16/2009 34.29 34.57 33.85 34.11 6,369,489 - -1.73% 3 Stars: Appealing
10/15/2009 34.87 35.47 34.65 34.71 3,953,612 - -1.31% 3 Stars: Appealing
10/14/2009 34.92 35.18 34.57 35.17 3,374,260 + +2.27% 3 Stars: Appealing
10/13/2009 34.43 34.82 34.16 34.39 2,627,722 - -0.32% 3 Stars: Appealing
10/12/2009 34.61 34.79 34.25 34.50 3,406,017 - 0.00% 3 Stars: Appealing
10/09/2009 33.96 34.65 33.78 34.50 4,170,253 + +1.32% 3 Stars: Appealing
10/08/2009 33.60 34.12 33.23 34.05 4,673,934 + +1.82% 3 Stars: Appealing
10/07/2009 32.70 33.52 32.21 33.44 5,192,547 + +1.49% 3 Stars: Appealing
10/06/2009 32.40 33.12 32.40 32.95 3,945,661 + +2.17% 3 Stars: Appealing
10/05/2009 31.33 32.42 31.20 32.25 2,978,367 + +3.76% 3 Stars: Appealing
10/02/2009 31.37 31.80 31.04 31.08 4,348,795 - -3.03% 3 Stars: Appealing
10/01/2009 32.67 33.00 31.93 32.05 6,368,347 - -2.64% 3 Stars: Appealing
09/30/2009 33.22 33.34 32.32 32.92 3,660,124 - -0.48% 3 Stars: Appealing
09/29/2009 32.78 33.33 32.67 33.08 3,042,118 + +1.47% 3 Stars: Appealing
09/28/2009 31.95 32.66 31.85 32.60 2,094,093 + +2.94% 3 Stars: Appealing
09/25/2009 31.72 31.98 31.41 31.67 2,500,999 - -0.25% 3 Stars: Appealing
09/24/2009 32.47 32.69 31.59 31.75 4,023,231 - -1.85% 3 Stars: Appealing
09/23/2009 32.85 33.06 32.35 32.35 3,309,787 - -1.07% 3 Stars: Appealing
09/22/2009 33.28 33.28 32.59 32.70 3,928,877 - -0.94% 3 Stars: Appealing
09/21/2009 33.32 33.67 32.91 33.01 5,195,781 - -1.84% 3 Stars: Appealing
09/18/2009 32.87 33.80 32.81 33.63 5,183,988 + +2.22% 3 Stars: Appealing
09/17/2009 32.34 33.33 32.34 32.90 4,713,492 + +1.29% 3 Stars: Appealing
09/16/2009 32.48 32.56 31.94 32.48 6,032,799 + +0.71% 3 Stars: Appealing
09/15/2009 31.91 32.57 31.77 32.25 3,298,112 + +1.26% 3 Stars: Appealing
09/14/2009 31.24 31.94 30.86 31.85 2,951,236 + +1.21% 3 Stars: Appealing
09/11/2009 31.20 31.71 31.17 31.47 3,457,130 + +0.74% 3 Stars: Appealing
09/10/2009 31.28 31.73 30.88 31.24 5,340,859 - -0.10% 3 Stars: Appealing
09/09/2009 30.43 31.28 30.21 31.27 4,868,980 + +2.79% 3 Stars: Appealing
09/08/2009 29.98 30.46 29.72 30.42 4,512,694 + +2.67% 3 Stars: Appealing
09/04/2009 28.82 29.82 28.82 29.63 2,338,744 + +2.38% 3 Stars: Appealing
09/03/2009 28.50 29.02 28.24 28.94 2,787,175 + +2.52% 3 Stars: Appealing
09/02/2009 28.73 28.73 28.16 28.23 3,862,275 - -2.32% 3 Stars: Appealing
09/01/2009 29.40 29.98 28.77 28.90 6,201,807 + +2.16% 3 Stars: Appealing
08/31/2009 28.95 29.08 28.22 28.29 3,240,377 - -3.35% 3 Stars: Appealing
08/28/2009 29.75 29.79 29.10 29.27 3,296,976 + +0.07% 3 Stars: Appealing
08/27/2009 29.16 29.44 28.71 29.25 2,371,688 - -0.20% 3 Stars: Appealing
08/26/2009 29.07 29.50 28.99 29.31 2,696,840 + +0.17% 3 Stars: Appealing
08/25/2009 28.34 29.44 28.02 29.26 5,193,355 + +4.39% 3 Stars: Appealing
08/24/2009 28.82 28.88 27.96 28.03 4,433,883 - -2.50% 3 Stars: Appealing
08/21/2009 29.04 29.20 28.36 28.75 3,293,051 + +0.03% 3 Stars: Appealing
08/20/2009 28.32 28.76 28.20 28.74 3,095,398 + +2.02% 3 Stars: Appealing
08/19/2009 27.76 28.40 27.56 28.17 2,650,904 + +0.11% 3 Stars: Appealing
08/18/2009 27.70 28.24 27.66 28.14 2,535,528 + +1.55% 3 Stars: Appealing
08/17/2009 27.95 28.00 27.21 27.71 4,257,368 - -2.94% 3 Stars: Appealing
08/14/2009 29.57 29.57 28.34 28.55 4,953,787 - -2.13% 3 Stars: Appealing
08/13/2009 30.22 30.24 28.80 29.17 6,997,604 - -2.21% 3 Stars: Appealing
08/12/2009 30.05 30.24 29.59 29.83 4,551,546 - -0.07% 3 Stars: Appealing
08/11/2009 29.33 30.03 29.19 29.85 4,262,120 + +0.57% 3 Stars: Appealing
08/10/2009 30.07 30.09 29.48 29.68 3,341,002 - -2.34% 3 Stars: Appealing
08/07/2009 29.70 30.61 29.69 30.39 3,667,343 + +3.26% 3 Stars: Appealing
08/06/2009 29.30 29.68 28.90 29.43 2,420,146 + +0.44% 3 Stars: Appealing
08/05/2009 29.45 29.82 28.91 29.30 2,426,450 - -0.03% 3 Stars: Appealing
08/04/2009 29.59 29.88 29.07 29.31 4,060,854 - -1.97% 3 Stars: Appealing
08/03/2009 29.88 29.90 29.00 29.90 4,977,272 + +1.05% 3 Stars: Appealing
07/31/2009 29.03 29.76 28.79 29.59 4,142,340 + +1.44% 3 Stars: Appealing
07/30/2009 29.19 29.97 29.00 29.17 4,619,061 + +0.97% 3 Stars: Appealing
07/29/2009 28.47 29.21 28.12 28.89 6,633,814 + +2.99% 3 Stars: Appealing
07/28/2009 26.85 28.14 26.37 28.05 12,525,612 - -1.34% 3 Stars: Appealing
07/27/2009 28.66 28.77 27.49 28.43 6,938,952 - -3.00% 3 Stars: Appealing
07/24/2009 29.10 29.40 28.59 29.31 3,453,908 + +0.27% 3 Stars: Appealing
07/23/2009 28.55 29.48 28.17 29.23 4,940,345 + +2.85% 3 Stars: Appealing
07/22/2009 27.80 28.79 27.45 28.42 5,337,568 + +3.42% 3 Stars: Appealing
07/21/2009 27.19 27.51 26.88 27.48 5,071,947 + +1.51% 3 Stars: Appealing
07/20/2009 26.94 27.17 26.62 27.07 3,023,552 + +1.65% 3 Stars: Appealing
07/17/2009 26.13 26.71 26.07 26.63 4,034,982 + +1.64% 3 Stars: Appealing
07/16/2009 26.25 26.30 25.49 26.20 4,529,922 - -0.42% 3 Stars: Appealing
07/15/2009 25.62 26.35 25.22 26.31 5,876,049 + +6.22% 3 Stars: Appealing
07/14/2009 23.98 24.86 23.62 24.77 6,027,434 + +3.86% 3 Stars: Appealing
07/13/2009 23.57 23.99 22.94 23.85 7,239,648 + +1.23% 3 Stars: Appealing
07/10/2009 23.79 24.08 23.43 23.56 5,802,354 - -1.26% 3 Stars: Appealing
07/09/2009 24.33 24.58 23.60 23.86 5,696,768 - -1.40% 3 Stars: Appealing
07/08/2009 24.12 24.42 23.71 24.20 8,709,568 + +0.71% 3 Stars: Appealing
07/07/2009 25.27 25.27 23.97 24.03 6,194,022 - -4.57% 3 Stars: Appealing
07/06/2009 25.61 25.88 24.79 25.18 6,735,009 - -2.40% 3 Stars: Appealing
07/02/2009 26.67 27.04 25.80 25.80 5,034,467 - -4.59% 3 Stars: Appealing