Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 32.58 32.65 32.14 32.41 687,779 - -0.77% 3 Stars: Appealing
11/19/2009 32.92 32.99 32.21 32.66 900,732 - -1.39% 3 Stars: Appealing
11/18/2009 33.52 33.63 33.10 33.12 835,727 - -1.43% 3 Stars: Appealing
11/17/2009 33.80 34.01 33.57 33.60 704,645 - -0.77% 3 Stars: Appealing
11/16/2009 33.61 34.12 33.41 33.86 866,034 + +1.71% 3 Stars: Appealing
11/13/2009 32.38 33.34 32.32 33.29 1,473,113 + +2.91% 3 Stars: Appealing
11/12/2009 32.69 32.92 32.35 32.35 1,770,752 - -1.34% 3 Stars: Appealing
11/11/2009 33.19 33.46 32.65 32.79 690,373 - -0.24% 3 Stars: Appealing
11/10/2009 32.93 33.30 32.79 32.87 551,737 - -0.96% 3 Stars: Appealing
11/09/2009 32.50 33.25 32.26 33.19 661,308 + +2.88% 3 Stars: Appealing
11/06/2009 31.40 32.46 31.32 32.26 850,592 + +1.80% 3 Stars: Appealing
11/05/2009 31.50 31.78 31.28 31.69 575,673 + +1.08% 3 Stars: Appealing
11/04/2009 31.43 31.70 31.11 31.35 846,791 + +0.74% 3 Stars: Appealing
11/03/2009 30.60 31.19 30.26 31.12 412,306 + +1.34% 3 Stars: Appealing
11/02/2009 30.60 30.96 30.14 30.71 864,354 + +1.05% 3 Stars: Appealing
10/30/2009 31.17 31.24 30.35 30.39 1,053,012 - -3.09% 3 Stars: Appealing
10/29/2009 31.20 32.10 29.91 31.36 1,210,821 + +0.26% 3 Stars: Appealing
10/28/2009 31.63 32.02 31.24 31.28 875,899 - -0.98% 3 Stars: Appealing
10/27/2009 31.64 31.87 31.35 31.59 494,168 - -0.16% 3 Stars: Appealing
10/26/2009 31.37 32.00 31.33 31.64 1,317,930 + +1.05% 3 Stars: Appealing
10/23/2009 32.52 32.88 31.04 31.31 1,173,504 - -3.54% 3 Stars: Appealing
10/22/2009 31.56 32.57 31.47 32.46 1,063,456 + +2.85% 3 Stars: Appealing
10/21/2009 31.56 32.06 31.48 31.56 911,885 - -0.63% 3 Stars: Appealing
10/20/2009 32.19 32.40 31.73 31.76 838,756 - -1.49% 3 Stars: Appealing
10/19/2009 31.88 32.35 31.84 32.24 697,371 + +1.13% 3 Stars: Appealing
10/16/2009 32.08 32.21 31.52 31.88 1,264,374 - -1.21% 3 Stars: Appealing
10/15/2009 32.15 32.50 32.15 32.27 756,841 - -0.62% 3 Stars: Appealing
10/14/2009 32.57 32.66 31.98 32.47 647,816 + +1.00% 3 Stars: Appealing
10/13/2009 32.01 32.43 32.00 32.15 642,615 + +0.59% 3 Stars: Appealing
10/12/2009 31.90 32.19 31.70 31.96 495,086 + +0.85% 3 Stars: Appealing
10/09/2009 31.52 32.20 31.31 31.69 1,359,199 + +0.06% 3 Stars: Appealing
10/08/2009 32.44 32.71 31.51 31.67 1,350,484 - -2.58% 3 Stars: Appealing
10/07/2009 32.35 32.61 32.16 32.51 434,502 + +0.18% 3 Stars: Appealing
10/06/2009 32.64 32.97 32.29 32.45 548,086 + +0.28% 3 Stars: Appealing
10/05/2009 32.36 32.55 31.95 32.36 748,580 + +0.72% 3 Stars: Appealing
10/02/2009 31.78 32.47 31.78 32.13 608,551 + +0.25% 3 Stars: Appealing
10/01/2009 32.20 32.53 31.78 32.05 827,913 - -0.99% 3 Stars: Appealing
09/30/2009 33.49 33.55 32.25 32.37 609,135 - -3.11% 3 Stars: Appealing
09/29/2009 33.54 33.85 33.35 33.41 301,850 - -0.36% 3 Stars: Appealing
09/28/2009 32.70 33.82 32.63 33.53 517,399 + +2.66% 3 Stars: Appealing
09/25/2009 32.55 33.32 32.33 32.66 542,736 + +0.28% 3 Stars: Appealing
09/24/2009 33.47 33.89 32.50 32.57 474,416 - -2.22% 3 Stars: Appealing
09/23/2009 32.74 33.94 32.60 33.31 912,457 + +2.12% 3 Stars: Appealing
09/22/2009 32.42 32.67 32.18 32.62 982,621 + +0.31% 3 Stars: Appealing
09/21/2009 33.13 33.41 32.50 32.52 574,847 - -2.58% 3 Stars: Appealing
09/18/2009 33.75 34.00 33.32 33.38 696,955 - -0.39% 3 Stars: Appealing
09/17/2009 33.60 33.95 33.48 33.51 577,784 - -0.18% 3 Stars: Appealing
09/16/2009 33.24 33.57 32.84 33.57 607,056 + +1.57% 3 Stars: Appealing
09/15/2009 33.13 33.70 33.04 33.05 556,476 - -0.57% 3 Stars: Appealing
09/14/2009 32.89 33.26 32.79 33.24 539,695 + +0.51% 3 Stars: Appealing
09/11/2009 33.00 33.26 32.82 33.07 562,886 + +0.09% 3 Stars: Appealing
09/10/2009 32.41 33.58 32.41 33.04 902,671 + +1.26% 3 Stars: Appealing
09/09/2009 31.85 32.64 31.75 32.63 721,183 + +2.16% 3 Stars: Appealing
09/08/2009 32.64 32.64 31.68 31.94 541,968 - -1.45% 3 Stars: Appealing
09/04/2009 31.80 32.45 31.50 32.41 732,149 + +1.92% 3 Stars: Appealing
09/03/2009 31.32 31.80 30.70 31.80 730,956 + +0.47% 3 Stars: Appealing
09/02/2009 31.38 31.89 31.31 31.65 800,493 - -0.03% 3 Stars: Appealing
09/01/2009 31.19 32.99 30.97 31.66 1,436,130 + +0.44% 3 Stars: Appealing
08/31/2009 30.92 31.59 30.69 31.52 731,898 + +1.19% 3 Stars: Appealing
08/28/2009 31.09 31.30 30.71 31.15 423,313 + +0.87% 3 Stars: Appealing
08/27/2009 30.36 30.88 30.17 30.88 452,051 + +1.08% 3 Stars: Appealing
08/26/2009 31.13 31.13 30.38 30.55 788,081 - -1.93% 3 Stars: Appealing
08/25/2009 31.16 31.51 30.87 31.15 460,133 + +0.39% 3 Stars: Appealing
08/24/2009 31.30 31.72 30.91 31.03 413,521 - -0.51% 3 Stars: Appealing
08/21/2009 30.57 31.26 30.45 31.19 631,690 + +3.07% 3 Stars: Appealing
08/20/2009 29.99 30.51 29.90 30.26 413,952 + +0.83% 3 Stars: Appealing
08/19/2009 29.48 30.10 29.44 30.01 429,009 + +0.44% 3 Stars: Appealing
08/18/2009 30.01 30.14 29.46 29.88 831,943 - 0.00% 3 Stars: Appealing
08/17/2009 30.54 30.54 29.83 29.88 1,286,186 - -3.36% 3 Stars: Appealing
08/14/2009 31.57 31.58 30.83 30.92 608,857 - -2.15% 3 Stars: Appealing
08/13/2009 31.62 31.84 31.31 31.60 509,732 + +0.32% 3 Stars: Appealing
08/12/2009 30.61 31.74 30.51 31.50 602,663 + +2.57% 3 Stars: Appealing
08/11/2009 30.91 30.91 30.49 30.71 556,444 - -1.60% 3 Stars: Appealing
08/10/2009 31.59 31.85 30.80 31.21 524,740 - -2.13% 3 Stars: Appealing
08/07/2009 31.37 32.00 31.10 31.89 490,371 + +2.90% 3 Stars: Appealing
08/06/2009 31.01 31.44 30.55 30.99 624,430 + +0.55% 3 Stars: Appealing
08/05/2009 30.21 30.86 30.21 30.82 650,499 + +1.92% 3 Stars: Appealing
08/04/2009 29.67 30.37 29.43 30.24 1,091,198 + +1.10% 3 Stars: Appealing
08/03/2009 29.83 29.92 29.17 29.91 770,826 + +1.22% 3 Stars: Appealing
07/31/2009 29.32 29.75 28.96 29.55 1,300,256 + +0.72% 3 Stars: Appealing
07/30/2009 28.79 29.48 28.14 29.34 1,209,951 + +4.56% 3 Stars: Appealing
07/29/2009 27.81 28.12 27.56 28.06 1,094,311 + +0.25% 3 Stars: Appealing
07/28/2009 27.97 28.08 27.74 27.99 615,391 - -0.78% 3 Stars: Appealing
07/27/2009 27.68 28.32 27.47 28.21 1,030,279 + +2.25% 3 Stars: Appealing
07/24/2009 26.08 27.63 26.08 27.59 886,129 + +4.51% 3 Stars: Appealing
07/23/2009 25.47 26.48 25.46 26.40 788,931 + +3.04% 3 Stars: Appealing
07/22/2009 25.11 26.00 24.97 25.62 418,139 + +2.15% 3 Stars: Appealing
07/21/2009 25.64 25.72 24.86 25.08 615,775 - -1.03% 3 Stars: Appealing
07/20/2009 25.42 25.52 25.13 25.34 663,172 - -0.12% 3 Stars: Appealing
07/17/2009 25.43 25.47 25.00 25.37 668,270 + +0.12% 3 Stars: Appealing
07/16/2009 25.47 25.86 25.16 25.34 644,707 - -1.02% 3 Stars: Appealing
07/15/2009 25.95 26.09 25.44 25.60 1,233,597 - -1.08% 3 Stars: Appealing
07/14/2009 26.37 26.50 25.60 25.88 508,806 - -2.27% 3 Stars: Appealing
07/13/2009 25.43 26.51 25.33 26.48 1,001,636 + +4.50% 3 Stars: Appealing
07/10/2009 25.46 25.67 25.16 25.34 441,239 - -0.74% 3 Stars: Appealing
07/09/2009 25.86 26.02 25.27 25.53 558,832 - -0.08% 3 Stars: Appealing
07/08/2009 25.47 25.69 25.21 25.55 889,961 + +0.83% 3 Stars: Appealing
07/07/2009 26.08 26.13 25.34 25.34 521,398 - -3.13% 3 Stars: Appealing
07/06/2009 25.88 26.26 25.73 26.16 1,593,402 + +0.69% 3 Stars: Appealing
07/02/2009 26.74 26.74 25.98 25.98 762,128 - -3.49% 3 Stars: Appealing