Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 34.42 34.73 34.22 34.51 5,874,041 - -0.26% 4 Stars: Appealing
11/19/2009 35.12 35.12 34.17 34.60 5,314,144 - -1.84% 4 Stars: Appealing
11/18/2009 35.26 35.35 34.75 35.25 5,077,021 - -0.11% 4 Stars: Appealing
11/17/2009 34.29 35.33 34.28 35.29 6,111,194 + +1.00% 4 Stars: Appealing
11/16/2009 34.60 35.19 34.48 34.94 6,350,396 + +1.84% 4 Stars: Appealing
11/13/2009 33.93 34.46 33.91 34.31 6,278,265 + +1.30% 4 Stars: Appealing
11/12/2009 34.14 34.45 33.75 33.87 7,883,352 - -0.70% 4 Stars: Appealing
11/11/2009 34.03 34.32 33.80 34.11 4,872,658 + +1.04% 4 Stars: Appealing
11/10/2009 33.92 33.97 33.20 33.76 8,208,801 - -2.46% 4 Stars: Appealing
11/09/2009 33.72 34.65 33.56 34.61 6,878,908 + +3.68% 4 Stars: Appealing
11/06/2009 33.05 33.71 32.77 33.38 4,876,593 - 0.00% 4 Stars: Appealing
11/05/2009 32.47 33.43 32.46 33.38 6,505,369 + +3.70% 4 Stars: Appealing
11/04/2009 32.85 33.15 32.09 32.19 7,988,880 - -1.11% 4 Stars: Appealing
11/03/2009 31.75 32.94 31.65 32.55 7,698,191 + +0.87% 4 Stars: Appealing
11/02/2009 31.89 32.99 31.64 32.27 8,434,272 + +1.41% 4 Stars: Appealing
10/30/2009 32.87 32.87 31.44 31.82 10,436,501 - -3.49% 4 Stars: Appealing
10/29/2009 32.30 33.01 32.30 32.97 7,601,528 + +2.74% 4 Stars: Appealing
10/28/2009 32.60 33.08 32.00 32.09 9,903,999 - -1.81% 4 Stars: Appealing
10/27/2009 32.39 33.18 32.36 32.68 10,274,242 + +0.80% 4 Stars: Appealing
10/26/2009 33.25 34.10 32.32 32.42 9,267,299 - -2.44% 4 Stars: Appealing
10/23/2009 34.03 34.09 33.00 33.23 7,266,560 - -2.41% 4 Stars: Appealing
10/22/2009 33.39 34.20 33.18 34.05 7,141,377 + +1.82% 4 Stars: Appealing
10/21/2009 34.18 34.81 33.30 33.44 8,142,970 - -1.27% 4 Stars: Appealing
10/20/2009 34.89 34.90 33.52 33.87 7,867,982 - -2.17% 4 Stars: Appealing
10/19/2009 34.12 34.70 34.08 34.62 6,349,791 + +1.52% 4 Stars: Appealing
10/16/2009 34.36 34.46 34.01 34.10 6,505,042 - -1.36% 4 Stars: Appealing
10/15/2009 34.34 34.61 34.04 34.57 5,006,922 + +0.03% 4 Stars: Appealing
10/14/2009 33.92 34.62 33.92 34.56 7,402,057 + +3.66% 4 Stars: Appealing
10/13/2009 32.93 33.48 32.68 33.34 4,430,741 + +0.85% 4 Stars: Appealing
10/12/2009 33.25 33.47 32.87 33.06 4,014,439 + +0.33% 4 Stars: Appealing
10/09/2009 32.51 33.13 32.34 32.95 5,254,768 + +1.07% 4 Stars: Appealing
10/08/2009 32.22 32.81 32.02 32.60 5,865,536 + +2.58% 4 Stars: Appealing
10/07/2009 31.80 32.15 31.61 31.78 4,750,962 - -0.34% 4 Stars: Appealing
10/06/2009 32.00 32.66 31.42 31.89 7,881,753 + +1.69% 4 Stars: Appealing
10/05/2009 30.69 31.50 30.39 31.36 5,415,295 + +2.69% 4 Stars: Appealing
10/02/2009 30.27 30.82 30.06 30.54 6,780,376 - -0.20% 4 Stars: Appealing
10/01/2009 31.93 32.19 30.58 30.60 8,817,682 - -4.79% 4 Stars: Appealing
09/30/2009 32.64 32.81 31.74 32.14 8,258,047 - -1.17% 4 Stars: Appealing
09/29/2009 32.79 33.20 32.50 32.52 4,136,818 - -0.49% 4 Stars: Appealing
09/28/2009 31.94 32.95 31.94 32.68 4,488,733 + +2.96% 4 Stars: Appealing
09/25/2009 32.21 32.40 31.55 31.74 6,281,244 - -1.64% 4 Stars: Appealing
09/24/2009 33.20 33.42 32.13 32.27 7,097,221 - -2.60% 4 Stars: Appealing
09/23/2009 33.57 34.16 33.10 33.13 6,158,974 - -1.69% 4 Stars: Appealing
09/22/2009 34.08 34.59 33.50 33.70 6,833,232 - -0.24% 4 Stars: Appealing
09/21/2009 33.33 34.09 32.87 33.78 5,968,705 + +0.12% 4 Stars: Appealing
09/18/2009 33.88 33.94 33.37 33.74 7,122,667 + +0.15% 4 Stars: Appealing
09/17/2009 33.84 34.50 33.50 33.69 7,297,479 - -0.62% 4 Stars: Appealing
09/16/2009 33.30 34.21 33.28 33.90 8,037,375 + +2.26% 4 Stars: Appealing
09/15/2009 32.36 33.32 32.08 33.15 8,066,446 + +2.70% 4 Stars: Appealing
09/14/2009 31.74 32.28 31.38 32.28 7,959,022 + +1.48% 4 Stars: Appealing
09/11/2009 32.16 32.39 31.63 31.81 6,988,812 - -0.87% 4 Stars: Appealing
09/10/2009 31.10 32.09 30.75 32.09 6,801,399 + +2.33% 4 Stars: Appealing
09/09/2009 31.28 31.60 30.75 31.36 9,102,913 - -1.48% 4 Stars: Appealing
09/08/2009 31.92 32.24 31.63 31.83 6,058,510 + +0.38% 4 Stars: Appealing
09/04/2009 31.61 31.80 30.92 31.71 5,347,371 + +0.25% 4 Stars: Appealing
09/03/2009 31.26 31.63 30.96 31.63 6,028,794 + +1.84% 4 Stars: Appealing
09/02/2009 31.00 31.33 30.53 31.06 5,631,169 + +0.03% 4 Stars: Appealing
09/01/2009 31.80 32.60 30.91 31.05 9,549,384 - -2.76% 4 Stars: Appealing
08/31/2009 32.16 32.33 31.67 31.93 6,772,599 - -1.93% 4 Stars: Appealing
08/28/2009 32.64 32.95 32.10 32.56 6,544,634 + +0.71% 4 Stars: Appealing
08/27/2009 32.38 32.70 31.48 32.33 5,843,308 - -0.15% 4 Stars: Appealing
08/26/2009 32.18 32.90 31.97 32.38 4,669,601 - -0.06% 4 Stars: Appealing
08/25/2009 32.53 33.19 32.26 32.40 5,320,615 + +0.22% 4 Stars: Appealing
08/24/2009 32.90 33.19 32.20 32.33 4,604,536 - -1.16% 4 Stars: Appealing
08/21/2009 32.10 33.00 31.99 32.71 7,761,815 + +2.41% 4 Stars: Appealing
08/20/2009 31.90 32.03 31.54 31.94 4,801,257 + +0.16% 4 Stars: Appealing
08/19/2009 30.85 32.29 30.54 31.89 6,810,626 + +1.79% 4 Stars: Appealing
08/18/2009 31.09 31.51 30.98 31.33 4,888,044 + +0.87% 4 Stars: Appealing
08/17/2009 31.63 31.78 30.81 31.06 7,808,525 - -4.02% 4 Stars: Appealing
08/14/2009 33.29 33.36 31.77 32.36 6,524,625 - -2.62% 4 Stars: Appealing
08/13/2009 32.75 33.26 32.30 33.23 6,907,186 + +2.28% 4 Stars: Appealing
08/12/2009 32.48 32.83 32.01 32.49 9,595,766 - -1.49% 4 Stars: Appealing
08/11/2009 32.33 33.17 31.88 32.98 9,961,020 + +1.85% 4 Stars: Appealing
08/10/2009 32.76 32.76 32.12 32.38 6,093,977 - -1.37% 4 Stars: Appealing
08/07/2009 32.89 33.07 31.95 32.83 9,381,462 + +1.14% 4 Stars: Appealing
08/06/2009 32.30 32.75 32.19 32.46 9,077,140 + +1.18% 4 Stars: Appealing
08/05/2009 32.22 32.35 31.51 32.08 5,799,204 - -0.19% 4 Stars: Appealing
08/04/2009 31.73 32.33 31.61 32.14 6,745,696 + +0.75% 4 Stars: Appealing
08/03/2009 31.36 32.08 31.01 31.90 6,679,553 + +3.14% 4 Stars: Appealing
07/31/2009 30.80 31.30 30.48 30.93 6,352,950 + +0.39% 4 Stars: Appealing
07/30/2009 30.05 31.21 30.02 30.81 9,142,270 + +4.30% 4 Stars: Appealing
07/29/2009 29.44 29.87 29.19 29.54 6,992,490 - -1.86% 4 Stars: Appealing
07/28/2009 30.01 30.34 29.54 30.10 8,741,631 - -0.86% 4 Stars: Appealing
07/27/2009 30.14 30.44 29.92 30.36 6,078,694 + +1.07% 4 Stars: Appealing
07/24/2009 30.05 30.28 29.65 30.04 7,882,779 - -0.36% 4 Stars: Appealing
07/23/2009 28.54 30.23 28.28 30.15 12,584,113 + +5.90% 4 Stars: Appealing
07/22/2009 28.26 28.81 27.83 28.47 7,486,265 + +0.53% 4 Stars: Appealing
07/21/2009 28.69 29.00 27.51 28.32 10,711,736 - -0.04% 4 Stars: Appealing
07/20/2009 27.85 28.40 27.59 28.33 8,747,577 + +2.76% 4 Stars: Appealing
07/17/2009 27.31 27.79 27.13 27.57 6,881,032 + +0.47% 4 Stars: Appealing
07/16/2009 26.99 27.53 26.90 27.44 6,930,596 + +1.70% 4 Stars: Appealing
07/15/2009 25.97 26.99 25.73 26.98 9,540,359 + +5.60% 4 Stars: Appealing
07/14/2009 25.35 25.60 25.09 25.55 4,993,696 + +1.15% 4 Stars: Appealing
07/13/2009 24.69 25.30 24.25 25.26 7,889,608 + +2.64% 4 Stars: Appealing
07/10/2009 24.35 24.86 24.08 24.61 5,233,014 + +0.45% 4 Stars: Appealing
07/09/2009 24.33 24.74 24.26 24.50 8,947,533 + +1.32% 4 Stars: Appealing
07/08/2009 24.16 24.60 23.91 24.18 8,423,649 + +0.58% 4 Stars: Appealing
07/07/2009 25.16 25.21 24.01 24.04 9,222,792 - -5.09% 4 Stars: Appealing
07/06/2009 24.65 25.40 24.40 25.33 6,922,256 + +2.22% 4 Stars: Appealing
07/02/2009 25.41 25.52 24.78 24.78 6,131,848 - -3.95% 4 Stars: Appealing