Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 33.08 33.14 32.80 32.95 374,864 - -1.17% 5 Stars: Appealing
11/19/2009 33.49 33.62 32.91 33.34 571,257 - -1.19% 5 Stars: Appealing
11/18/2009 34.10 34.13 33.71 33.74 236,571 - -0.85% 5 Stars: Appealing
11/17/2009 33.58 34.14 33.53 34.03 169,685 + +0.80% 5 Stars: Appealing
11/16/2009 33.52 33.94 33.13 33.76 221,672 + +1.44% 5 Stars: Appealing
11/13/2009 33.19 33.51 32.66 33.28 304,418 + +0.39% 5 Stars: Appealing
11/12/2009 33.50 33.74 33.12 33.15 233,793 - -1.25% 5 Stars: Appealing
11/11/2009 33.50 33.69 33.35 33.57 293,440 + +0.75% 5 Stars: Appealing
11/10/2009 33.01 33.50 33.01 33.32 368,557 + +0.36% 5 Stars: Appealing
11/09/2009 33.05 33.22 32.88 33.20 282,621 + +0.97% 5 Stars: Appealing
11/06/2009 32.84 32.96 32.54 32.88 247,531 - -0.06% 5 Stars: Appealing
11/05/2009 32.63 32.90 32.52 32.90 433,507 + +1.26% 5 Stars: Appealing
11/04/2009 32.91 33.06 32.44 32.49 241,498 - -0.58% 5 Stars: Appealing
11/03/2009 32.40 32.72 32.12 32.68 266,267 + +0.74% 5 Stars: Appealing
11/02/2009 32.19 32.66 31.63 32.44 406,744 + +0.84% 5 Stars: Appealing
10/30/2009 32.21 32.58 32.07 32.17 383,228 - -0.53% 5 Stars: Appealing
10/29/2009 32.02 32.38 31.99 32.34 357,176 + +1.13% 5 Stars: Appealing
10/28/2009 32.45 32.52 31.95 31.98 413,933 - -1.54% 5 Stars: Appealing
10/27/2009 32.75 32.95 32.44 32.48 225,703 - -0.95% 5 Stars: Appealing
10/26/2009 33.06 33.43 32.62 32.79 216,568 - -0.82% 5 Stars: Appealing
10/23/2009 33.31 33.48 32.95 33.06 325,034 - -0.87% 5 Stars: Appealing
10/22/2009 33.00 33.45 32.72 33.35 419,685 + +0.94% 5 Stars: Appealing
10/21/2009 33.10 33.44 32.97 33.04 379,063 - -0.78% 5 Stars: Appealing
10/20/2009 33.85 33.85 33.02 33.30 278,907 - -1.25% 5 Stars: Appealing
10/19/2009 33.23 33.82 33.17 33.72 513,886 + +1.26% 5 Stars: Appealing
10/16/2009 33.60 33.60 33.04 33.30 425,312 - -1.42% 4 Stars: Appealing
10/15/2009 33.56 33.85 33.42 33.78 306,850 - -0.15% 5 Stars: Appealing
10/14/2009 33.84 33.98 33.45 33.83 351,824 + +0.74% 4 Stars: Appealing
10/13/2009 33.40 33.86 33.38 33.58 215,837 + +0.06% 4 Stars: Appealing
10/12/2009 34.08 34.08 33.46 33.56 209,154 - -1.09% 5 Stars: Appealing
10/09/2009 33.36 33.97 33.34 33.93 240,561 + +1.43% 4 Stars: Appealing
10/08/2009 33.41 33.52 33.09 33.45 544,610 + +0.60% 4 Stars: Appealing
10/07/2009 33.13 33.75 33.06 33.25 566,984 - -0.09% 4 Stars: Appealing
10/06/2009 32.93 33.39 32.85 33.28 282,606 + +1.12% 4 Stars: Appealing
10/05/2009 32.66 33.04 32.50 32.91 729,213 + +1.32% 4 Stars: Appealing
10/02/2009 32.39 32.62 32.21 32.48 425,381 - -0.12% 5 Stars: Appealing
10/01/2009 33.20 33.20 32.25 32.52 821,580 - -2.08% 4 Stars: Appealing
09/30/2009 32.98 33.35 32.65 33.21 751,673 + +0.70% 4 Stars: Appealing
09/29/2009 33.12 33.15 32.75 32.98 571,698 - -0.03% 4 Stars: Appealing
09/28/2009 32.85 33.35 32.57 32.99 1,605,489 + +0.40% 5 Stars: Appealing
09/25/2009 32.53 33.40 31.93 32.86 2,659,520 + +0.74% 5 Stars: Appealing
09/24/2009 36.00 37.18 32.08 32.62 6,273,893 - -14.70% 4 Stars: Appealing
09/23/2009 37.46 38.34 37.21 38.24 843,851 + +2.52% 4 Stars: Appealing
09/22/2009 37.52 37.60 37.21 37.30 674,117 - -0.53% 4 Stars: Appealing
09/21/2009 37.09 37.81 36.88 37.50 348,545 + +0.16% 4 Stars: Appealing
09/18/2009 38.20 38.28 37.18 37.44 916,675 - -1.91% 4 Stars: Appealing
09/17/2009 38.19 38.47 38.00 38.17 528,957 - -0.47% 4 Stars: Appealing
09/16/2009 37.39 38.39 37.19 38.35 452,912 + +2.62% 4 Stars: Appealing
09/15/2009 37.07 37.42 36.67 37.37 234,071 + +1.03% 4 Stars: Appealing
09/14/2009 36.44 36.99 36.16 36.99 278,602 + +0.74% 4 Stars: Appealing
09/11/2009 36.88 37.11 36.68 36.72 269,387 - -0.65% 4 Stars: Appealing
09/10/2009 36.41 37.00 36.24 36.96 251,488 + +1.18% 4 Stars: Appealing
09/09/2009 35.60 36.58 35.57 36.53 339,372 + +2.58% 4 Stars: Appealing
09/08/2009 35.89 35.97 35.36 35.61 487,159 - -0.39% 4 Stars: Appealing
09/04/2009 35.45 36.04 35.29 35.75 292,073 + +0.56% 4 Stars: Appealing
09/03/2009 35.45 35.69 35.05 35.55 423,006 + +0.28% 4 Stars: Appealing
09/02/2009 35.06 35.73 35.06 35.45 508,205 + +0.97% 4 Stars: Appealing
09/01/2009 35.49 36.03 35.05 35.11 388,169 - -0.65% 4 Stars: Appealing
08/31/2009 35.51 35.53 35.21 35.34 190,220 - -0.87% 4 Stars: Appealing
08/28/2009 36.03 36.35 35.42 35.65 228,130 - -0.53% 4 Stars: Appealing
08/27/2009 36.16 36.43 35.34 35.84 195,184 - -0.64% 4 Stars: Appealing
08/26/2009 36.03 36.24 35.50 36.07 147,625 - -0.28% 4 Stars: Appealing
08/25/2009 36.25 36.47 35.99 36.17 308,587 - -0.19% 4 Stars: Appealing
08/24/2009 36.50 36.57 36.00 36.24 312,587 - -0.30% 4 Stars: Appealing
08/21/2009 35.89 36.47 35.70 36.35 306,216 + +2.08% 4 Stars: Appealing
08/20/2009 35.51 35.74 35.08 35.61 226,180 + +0.28% 4 Stars: Appealing
08/19/2009 34.92 35.55 34.92 35.51 271,638 + +1.14% 4 Stars: Appealing
08/18/2009 35.37 35.37 34.97 35.11 213,162 - -0.14% 4 Stars: Appealing
08/17/2009 35.26 35.34 34.96 35.16 474,734 - -1.40% 4 Stars: Appealing
08/14/2009 36.06 36.19 35.33 35.66 272,276 - -0.86% 4 Stars: Appealing
08/13/2009 36.14 36.14 35.61 35.97 224,029 - -0.47% 4 Stars: Appealing
08/12/2009 35.93 36.64 35.68 36.14 262,357 + +0.47% 4 Stars: Appealing
08/11/2009 36.27 36.41 35.90 35.97 179,611 - -1.37% 4 Stars: Appealing
08/10/2009 36.58 36.95 36.27 36.47 497,344 - -1.14% 4 Stars: Appealing
08/07/2009 35.82 37.00 35.48 36.89 523,501 + +4.42% 4 Stars: Appealing
08/06/2009 35.28 35.68 35.20 35.33 358,289 + +0.08% 4 Stars: Appealing
08/05/2009 35.68 35.80 34.97 35.30 402,215 - -1.07% 4 Stars: Appealing
08/04/2009 35.47 36.00 35.28 35.68 362,244 + +0.39% 4 Stars: Appealing
08/03/2009 35.44 35.60 35.27 35.54 660,351 + +0.65% 4 Stars: Appealing
07/31/2009 34.62 35.55 34.37 35.31 736,502 + +1.82% 5 Stars: Appealing
07/30/2009 34.32 34.90 33.58 34.68 381,686 + +1.46% 4 Stars: Appealing
07/29/2009 33.90 34.38 33.77 34.18 249,143 + +0.09% 5 Stars: Appealing
07/28/2009 33.96 34.35 33.54 34.15 220,361 - -0.12% 4 Stars: Appealing
07/27/2009 34.03 34.37 33.77 34.19 284,861 + +0.50% 4 Stars: Appealing
07/24/2009 33.65 34.03 33.33 34.02 352,874 + +0.35% 4 Stars: Appealing
07/23/2009 33.78 34.50 33.47 33.90 532,445 + +0.44% 4 Stars: Appealing
07/22/2009 33.35 33.90 33.35 33.75 494,018 + +1.23% 5 Stars: Appealing
07/21/2009 33.91 34.02 33.01 33.34 680,979 - -1.30% 4 Stars: Appealing
07/20/2009 33.41 33.82 33.33 33.78 533,117 + +1.17% 5 Stars: Appealing
07/17/2009 33.95 33.95 33.12 33.39 399,932 - -1.36% 5 Stars: Appealing
07/16/2009 33.16 33.99 32.91 33.85 363,498 + +1.80% 5 Stars: Appealing
07/15/2009 32.56 33.29 32.30 33.25 513,548 + +2.50% 4 Stars: Appealing
07/14/2009 32.03 32.53 31.90 32.44 1,031,924 + +0.75% 5 Stars: Appealing
07/13/2009 32.08 32.57 31.40 32.20 1,197,312 - -2.04% 5 Stars: Appealing
07/10/2009 32.67 33.33 32.59 32.87 507,666 - -0.12% 5 Stars: Appealing
07/09/2009 32.89 33.08 32.25 32.91 345,656 + +0.34% 5 Stars: Appealing
07/08/2009 33.14 33.40 32.33 32.80 512,894 - -0.70% 5 Stars: Appealing
07/07/2009 33.38 33.38 32.95 33.03 349,815 - -0.66% 4 Stars: Appealing
07/06/2009 33.62 33.98 33.12 33.25 447,017 - -1.63% 5 Stars: Appealing
07/02/2009 34.68 34.68 33.61 33.80 351,169 - -3.29% 5 Stars: Appealing