Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 34.07 34.34 33.95 34.12 2,688,632 + +0.21% 4 Stars: Appealing
11/19/2009 33.67 34.09 33.47 34.05 2,887,155 + +0.83% 4 Stars: Appealing
11/18/2009 33.52 33.80 33.30 33.77 2,163,079 + +0.57% 4 Stars: Appealing
11/17/2009 33.56 33.63 33.34 33.58 1,589,868 + +0.30% 4 Stars: Appealing
11/16/2009 33.37 33.56 33.21 33.48 1,617,474 + +0.90% 4 Stars: Appealing
11/13/2009 33.19 33.32 33.01 33.18 1,404,912 + +0.18% 4 Stars: Appealing
11/12/2009 33.06 33.46 33.00 33.12 2,750,220 + +0.27% 4 Stars: Appealing
11/11/2009 32.92 33.05 32.70 33.03 1,808,710 + +0.95% 4 Stars: Appealing
11/10/2009 32.64 33.02 32.60 32.72 1,656,021 + +0.21% 4 Stars: Appealing
11/09/2009 32.22 32.67 32.15 32.65 1,340,690 + +1.43% 4 Stars: Appealing
11/06/2009 32.06 32.24 32.00 32.19 1,366,228 + +0.16% 4 Stars: Appealing
11/05/2009 31.69 32.14 31.61 32.14 1,986,355 + +1.68% 4 Stars: Appealing
11/04/2009 31.28 31.97 31.15 31.61 2,493,426 + +1.22% 4 Stars: Appealing
11/03/2009 31.57 31.60 30.96 31.23 2,597,292 - -1.26% 4 Stars: Appealing
11/02/2009 31.85 31.95 31.51 31.63 2,821,262 - -0.38% 4 Stars: Appealing
10/30/2009 32.30 32.50 31.75 31.75 3,196,037 - -1.76% 4 Stars: Appealing
10/29/2009 31.99 32.38 31.70 32.32 1,730,219 + +1.41% 4 Stars: Appealing
10/28/2009 32.04 32.19 31.87 31.87 1,528,828 - -0.56% 4 Stars: Appealing
10/27/2009 31.81 32.21 31.79 32.05 2,078,678 + +0.66% 4 Stars: Appealing
10/26/2009 31.96 32.33 31.38 31.84 1,672,414 - -0.16% 4 Stars: Appealing
10/23/2009 32.35 32.36 31.83 31.89 1,680,166 - -1.30% 4 Stars: Appealing
10/22/2009 32.37 32.45 31.98 32.31 1,889,936 - -0.43% 4 Stars: Appealing
10/21/2009 32.71 33.07 32.41 32.45 2,124,886 - -0.98% 4 Stars: Appealing
10/20/2009 33.01 33.15 32.72 32.77 1,856,880 - -0.58% 4 Stars: Appealing
10/19/2009 32.66 33.10 32.53 32.96 1,885,476 + +1.04% 4 Stars: Appealing
10/16/2009 32.36 32.74 32.30 32.62 1,523,376 + +0.25% 4 Stars: Appealing
10/15/2009 32.20 32.58 32.13 32.54 1,642,221 + +0.77% 4 Stars: Appealing
10/14/2009 32.57 32.77 32.27 32.29 1,697,911 - -0.37% 4 Stars: Appealing
10/13/2009 32.61 32.61 32.34 32.41 2,153,403 - -0.64% 4 Stars: Appealing
10/12/2009 32.50 32.84 32.28 32.62 2,388,159 + +0.83% 4 Stars: Appealing
10/09/2009 32.31 32.48 32.15 32.35 2,077,831 - -0.12% 4 Stars: Appealing
10/08/2009 32.34 32.48 32.20 32.39 2,173,413 + +0.34% 4 Stars: Appealing
10/07/2009 32.21 32.58 32.11 32.28 1,979,506 + +0.12% 4 Stars: Appealing
10/06/2009 31.81 32.50 31.81 32.24 2,993,697 + +1.35% 4 Stars: Appealing
10/05/2009 31.96 31.97 31.60 31.81 2,618,602 - -0.22% 4 Stars: Appealing
10/02/2009 31.90 32.13 31.87 31.88 2,473,022 - -0.96% 4 Stars: Appealing
10/01/2009 32.42 32.42 31.93 32.19 2,573,935 - -1.32% 4 Stars: Appealing
09/30/2009 32.94 32.94 32.42 32.62 2,229,607 - -0.88% 4 Stars: Appealing
09/29/2009 32.86 32.98 32.68 32.91 2,212,993 + +0.34% 4 Stars: Appealing
09/28/2009 32.67 32.90 32.47 32.80 1,255,174 + +0.83% 4 Stars: Appealing
09/25/2009 32.78 32.80 32.48 32.53 2,177,466 - -0.49% 4 Stars: Appealing
09/24/2009 32.72 32.81 32.55 32.69 1,981,791 + +0.06% 4 Stars: Appealing
09/23/2009 32.66 33.13 32.66 32.67 3,109,531 + +0.15% 4 Stars: Appealing
09/22/2009 32.94 32.94 32.48 32.62 2,221,051 - -0.58% 4 Stars: Appealing
09/21/2009 32.29 32.87 32.29 32.81 3,484,508 + +1.61% 4 Stars: Appealing
09/18/2009 31.87 32.35 31.70 32.29 3,738,794 + +1.35% 4 Stars: Appealing
09/17/2009 31.97 32.05 31.70 31.86 2,606,324 - -0.31% 4 Stars: Appealing
09/16/2009 32.36 32.67 31.88 31.96 3,855,953 - -1.11% 4 Stars: Appealing
09/15/2009 32.71 32.71 32.15 32.32 2,266,973 - -1.07% 4 Stars: Appealing
09/14/2009 32.44 32.97 32.40 32.67 3,851,340 - -1.39% 4 Stars: Appealing
09/11/2009 33.97 33.98 32.69 33.13 4,283,297 + +0.03% 4 Stars: Appealing
09/10/2009 32.40 33.22 32.18 33.12 4,051,117 + +2.35% 4 Stars: Appealing
09/09/2009 32.48 32.55 32.24 32.36 1,858,347 - -0.06% 4 Stars: Appealing
09/08/2009 31.45 32.48 31.28 32.38 3,149,388 + +3.82% 4 Stars: Appealing
09/04/2009 30.87 31.26 30.83 31.19 1,177,193 + +1.00% 4 Stars: Appealing
09/03/2009 30.89 30.91 30.63 30.88 945,059 + +0.13% 4 Stars: Appealing
09/02/2009 30.83 30.94 30.68 30.84 1,161,253 + +0.03% 4 Stars: Appealing
09/01/2009 31.25 31.45 30.79 30.83 2,164,515 - -1.69% 4 Stars: Appealing
08/31/2009 31.18 31.60 31.18 31.36 1,809,737 - -0.16% 4 Stars: Appealing
08/28/2009 31.56 31.56 31.27 31.41 917,917 - -0.25% 4 Stars: Appealing
08/27/2009 31.18 31.57 31.03 31.49 2,276,907 + +0.99% 4 Stars: Appealing
08/26/2009 31.18 31.37 31.06 31.18 896,326 + +0.03% 4 Stars: Appealing
08/25/2009 31.20 31.39 31.05 31.17 1,174,562 + +0.19% 4 Stars: Appealing
08/24/2009 31.22 31.22 30.87 31.11 966,938 - -0.03% 4 Stars: Appealing
08/21/2009 30.66 31.19 30.66 31.12 1,185,242 + +1.83% 4 Stars: Appealing
08/20/2009 30.77 30.82 30.44 30.56 1,931,223 - -0.33% 4 Stars: Appealing
08/19/2009 29.90 30.75 29.81 30.66 2,429,936 + +2.10% 4 Stars: Appealing
08/18/2009 30.37 30.40 30.00 30.03 2,725,307 - -1.22% 4 Stars: Appealing
08/17/2009 30.49 30.62 30.25 30.40 2,403,045 - -0.65% 4 Stars: Appealing
08/14/2009 30.92 30.92 30.24 30.60 2,716,256 - -0.03% 4 Stars: Appealing
08/13/2009 30.81 30.81 30.39 30.61 1,207,795 - -0.29% 4 Stars: Appealing
08/12/2009 30.74 30.96 30.60 30.70 1,230,741 - -0.42% 4 Stars: Appealing
08/11/2009 30.85 30.99 30.73 30.83 1,351,721 - -0.06% 4 Stars: Appealing
08/10/2009 30.80 30.98 30.66 30.85 1,211,548 + +0.06% 4 Stars: Appealing
08/07/2009 30.80 30.97 30.74 30.83 1,037,417 + +0.33% 4 Stars: Appealing
08/06/2009 30.73 31.08 30.66 30.73 1,227,075 - -0.07% 4 Stars: Appealing
08/05/2009 31.21 31.44 30.71 30.75 1,688,427 - -1.66% 4 Stars: Appealing
08/04/2009 30.85 31.27 30.77 31.27 2,047,292 + +1.00% 4 Stars: Appealing
08/03/2009 31.28 31.33 30.74 30.96 1,573,472 - -0.23% 4 Stars: Appealing
07/31/2009 31.20 31.41 30.97 31.03 1,461,139 - -0.42% 4 Stars: Appealing
07/30/2009 31.26 31.47 31.13 31.16 1,965,392 + +0.10% 4 Stars: Appealing
07/29/2009 30.92 31.24 30.67 31.13 3,332,354 + +2.07% 4 Stars: Appealing
07/28/2009 30.49 30.61 30.34 30.50 1,811,697 - -0.42% 4 Stars: Appealing
07/27/2009 30.57 30.69 30.23 30.63 1,813,166 + +0.33% 4 Stars: Appealing
07/24/2009 30.29 30.56 30.27 30.53 1,081,328 + +0.63% 4 Stars: Appealing
07/23/2009 30.08 30.60 29.93 30.34 1,852,187 + +1.27% 4 Stars: Appealing
07/22/2009 30.11 30.20 29.91 29.96 1,601,681 - -0.30% 4 Stars: Appealing
07/21/2009 29.98 30.19 29.72 30.05 1,947,886 + +0.60% 4 Stars: Appealing
07/20/2009 29.97 30.06 29.58 29.87 1,579,338 - -0.20% 4 Stars: Appealing
07/17/2009 29.97 30.12 29.82 29.93 1,684,991 - -0.33% 4 Stars: Appealing
07/16/2009 29.77 30.11 29.70 30.03 2,382,939 + +0.98% 4 Stars: Appealing
07/15/2009 29.71 29.87 29.45 29.74 2,626,786 + +1.19% 4 Stars: Appealing
07/14/2009 29.51 29.59 29.21 29.39 1,751,301 - -0.14% 4 Stars: Appealing
07/13/2009 28.92 29.56 28.92 29.43 3,239,783 + +2.05% 4 Stars: Appealing
07/10/2009 29.06 29.31 28.57 28.84 2,262,160 - -1.20% 4 Stars: Appealing
07/09/2009 29.61 29.61 28.98 29.19 1,414,255 - -0.78% 4 Stars: Appealing
07/08/2009 29.45 29.66 29.21 29.42 1,841,988 - -0.03% 4 Stars: Appealing
07/07/2009 29.56 29.90 29.41 29.43 2,095,148 - -0.91% 4 Stars: Appealing
07/06/2009 29.08 29.70 29.06 29.70 1,766,677 + +1.68% 4 Stars: Appealing
07/02/2009 29.73 29.82 29.19 29.21 1,752,642 - -2.37% 4 Stars: Appealing