Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 35.12 35.49 34.65 35.42 975,632 + +0.88% 4 Stars: Appealing
11/19/2009 34.78 35.17 34.50 35.11 865,745 + +0.37% 4 Stars: Appealing
11/18/2009 35.22 35.25 34.96 34.98 1,209,786 - -1.27% 4 Stars: Appealing
11/17/2009 35.50 35.68 35.20 35.43 573,993 - -0.48% 4 Stars: Appealing
11/16/2009 35.31 35.83 35.08 35.60 757,159 + +1.28% 4 Stars: Appealing
11/13/2009 34.45 35.34 34.39 35.15 1,379,814 + +2.45% 4 Stars: Appealing
11/12/2009 34.82 34.89 34.21 34.31 872,953 - -1.38% 4 Stars: Appealing
11/11/2009 34.46 34.96 34.33 34.79 1,002,821 + +0.90% 4 Stars: Appealing
11/10/2009 34.22 34.73 34.02 34.48 1,519,958 + +0.26% 4 Stars: Appealing
11/09/2009 34.52 34.82 33.95 34.39 1,480,534 - -0.20% 4 Stars: Appealing
11/06/2009 33.28 35.02 32.95 34.46 4,520,976 - -6.81% 4 Stars: Appealing
11/05/2009 36.79 37.23 36.28 36.98 1,328,561 + +0.82% 4 Stars: Appealing
11/04/2009 37.43 37.43 35.94 36.68 702,375 + +0.11% 4 Stars: Appealing
11/03/2009 36.42 36.78 36.01 36.64 615,217 + +0.52% 4 Stars: Appealing
11/02/2009 36.08 36.97 35.68 36.45 590,789 + +0.83% 4 Stars: Appealing
10/30/2009 36.78 36.99 35.81 36.15 754,183 - -2.03% 4 Stars: Appealing
10/29/2009 36.67 36.96 35.71 36.90 762,198 + +0.65% 4 Stars: Appealing
10/28/2009 37.22 37.59 36.63 36.66 672,242 - -2.06% 4 Stars: Appealing
10/27/2009 37.76 37.91 37.28 37.43 480,876 - -0.56% 4 Stars: Appealing
10/26/2009 37.61 38.46 37.41 37.64 751,519 + +0.51% 4 Stars: Appealing
10/23/2009 37.59 37.81 36.99 37.45 459,155 - -0.32% 4 Stars: Appealing
10/22/2009 37.08 37.78 36.70 37.57 708,478 + +1.43% 4 Stars: Appealing
10/21/2009 37.26 37.85 36.99 37.04 789,706 - -1.25% 4 Stars: Appealing
10/20/2009 37.65 37.87 37.15 37.51 594,962 - -1.00% 4 Stars: Appealing
10/19/2009 37.81 38.06 37.49 37.89 564,116 + +0.64% 4 Stars: Appealing
10/16/2009 37.46 37.87 37.09 37.65 860,844 - -0.11% 4 Stars: Appealing
10/15/2009 37.66 38.10 37.45 37.69 1,207,578 - -0.58% 4 Stars: Appealing
10/14/2009 37.70 37.93 37.27 37.91 816,648 + +0.99% 4 Stars: Appealing
10/13/2009 37.25 37.64 36.68 37.54 1,059,862 + +1.00% 4 Stars: Appealing
10/12/2009 36.71 37.55 36.70 37.17 748,733 + +0.57% 4 Stars: Appealing
10/09/2009 35.79 37.17 35.79 36.96 894,989 - -0.05% 4 Stars: Appealing
10/08/2009 36.80 37.35 36.60 36.98 1,116,028 + +0.85% 4 Stars: Appealing
10/07/2009 36.53 36.88 36.19 36.67 670,204 + +0.36% 4 Stars: Appealing
10/06/2009 36.07 36.64 35.80 36.54 902,453 + +1.61% 4 Stars: Appealing
10/05/2009 36.21 36.21 35.70 35.96 878,696 - -0.80% 4 Stars: Appealing
10/02/2009 35.56 36.40 35.42 36.25 750,765 + +1.03% 4 Stars: Appealing
10/01/2009 36.65 37.33 35.40 35.88 1,059,379 - -2.34% 4 Stars: Appealing
09/30/2009 36.84 37.21 36.02 36.74 966,851 - -0.05% 4 Stars: Appealing
09/29/2009 36.75 37.06 36.23 36.76 894,843 + +0.80% 4 Stars: Appealing
09/28/2009 36.07 36.59 35.62 36.47 1,039,216 + +1.45% 4 Stars: Appealing
09/25/2009 35.42 36.16 35.42 35.95 1,456,568 + +1.81% 4 Stars: Appealing
09/24/2009 35.27 35.65 34.89 35.31 901,291 - -0.14% 4 Stars: Appealing
09/23/2009 36.14 36.41 35.36 35.36 1,164,161 - -1.89% 4 Stars: Appealing
09/22/2009 36.03 36.56 35.63 36.04 1,248,197 + +0.11% 4 Stars: Appealing
09/21/2009 35.35 36.06 35.00 36.00 1,783,912 + +2.95% 4 Stars: Appealing
09/18/2009 34.66 35.25 34.17 34.97 1,616,682 + +1.07% 4 Stars: Appealing
09/17/2009 33.49 35.09 33.04 34.60 1,635,090 + +4.12% 4 Stars: Appealing
09/16/2009 32.36 33.25 32.10 33.23 963,048 + +2.63% 4 Stars: Appealing
09/15/2009 32.12 32.46 31.94 32.38 898,531 + +0.09% 4 Stars: Appealing
09/14/2009 32.66 32.87 32.18 32.35 798,136 - -1.88% 4 Stars: Appealing
09/11/2009 33.40 33.61 32.75 32.97 674,439 - -1.35% 4 Stars: Appealing
09/10/2009 32.50 33.76 32.45 33.42 1,381,843 + +2.77% 4 Stars: Appealing
09/09/2009 33.17 33.38 32.36 32.52 1,005,722 - -1.96% 4 Stars: Appealing
09/08/2009 32.17 33.63 32.17 33.17 1,610,268 + +3.40% 4 Stars: Appealing
09/04/2009 31.98 32.52 31.84 32.08 1,012,125 - -0.28% 4 Stars: Appealing
09/03/2009 32.00 32.24 31.68 32.17 1,096,735 + +0.69% 4 Stars: Appealing
09/02/2009 31.70 32.24 31.21 31.95 1,883,125 + +0.25% 4 Stars: Appealing
09/01/2009 32.66 33.13 31.86 31.87 1,856,019 - -2.42% 4 Stars: Appealing
08/31/2009 32.55 32.88 32.25 32.66 1,005,017 - -0.49% 3 Stars: Appealing
08/28/2009 32.90 33.36 32.66 32.82 1,211,557 + +0.61% 4 Stars: Appealing
08/27/2009 32.20 32.75 31.92 32.62 895,481 + +0.74% 4 Stars: Appealing
08/26/2009 32.33 32.72 32.11 32.38 1,090,783 - -0.83% 3 Stars: Appealing
08/25/2009 32.87 33.18 32.52 32.65 771,076 - -0.88% 4 Stars: Appealing
08/24/2009 32.99 33.71 32.75 32.94 1,133,702 - -0.45% 4 Stars: Appealing
08/21/2009 33.28 33.56 32.82 33.09 928,290 + +0.82% 4 Stars: Appealing
08/20/2009 32.03 33.26 32.03 32.82 1,470,931 + +2.47% 4 Stars: Appealing
08/19/2009 31.75 32.30 31.52 32.03 1,183,336 + +0.19% 4 Stars: Appealing
08/18/2009 31.84 32.34 31.84 31.97 1,044,047 + +0.69% 4 Stars: Appealing
08/17/2009 31.92 32.35 31.59 31.75 1,020,985 - -2.64% 4 Stars: Appealing
08/14/2009 32.83 33.20 32.30 32.61 1,184,963 - -0.88% 3 Stars: Appealing
08/13/2009 33.01 33.42 32.65 32.90 1,152,911 - -0.12% 3 Stars: Appealing
08/12/2009 33.26 33.60 32.86 32.94 1,613,217 - -1.50% 3 Stars: Appealing
08/11/2009 34.74 34.75 33.12 33.44 1,907,841 - -2.19% 3 Stars: Appealing
08/10/2009 35.55 35.74 34.04 34.19 2,296,470 - -5.26% 4 Stars: Appealing
08/07/2009 34.54 37.04 34.54 36.09 9,265,601 + +17.63% 4 Stars: Appealing
08/06/2009 31.76 31.87 30.68 30.68 2,364,949 - -3.52% 4 Stars: Appealing
08/05/2009 32.77 32.77 31.45 31.80 1,207,865 - -2.57% 4 Stars: Appealing
08/04/2009 32.15 32.83 32.05 32.64 1,480,803 + +1.21% 4 Stars: Appealing
08/03/2009 31.55 32.28 31.24 32.25 2,146,360 + +4.00% 4 Stars: Appealing
07/31/2009 29.88 31.20 29.75 31.01 2,122,543 + +3.78% 4 Stars: Appealing
07/30/2009 29.86 30.08 29.76 29.88 1,672,645 + +2.05% 4 Stars: Appealing
07/29/2009 30.09 30.34 29.20 29.28 995,916 - -1.21% 4 Stars: Appealing
07/28/2009 29.16 29.84 29.11 29.64 1,386,641 + +1.13% 4 Stars: Appealing
07/27/2009 29.50 29.64 29.08 29.31 1,531,176 - -1.18% 4 Stars: Appealing
07/24/2009 29.78 29.88 29.07 29.66 1,330,586 - -1.49% 4 Stars: Appealing
07/23/2009 29.16 30.24 29.12 30.11 1,675,960 + +3.47% 4 Stars: Appealing
07/22/2009 28.91 29.32 28.81 29.10 1,468,317 - -0.21% 4 Stars: Appealing
07/21/2009 29.59 29.71 28.57 29.16 1,542,590 - -1.39% 3 Stars: Appealing
07/20/2009 29.36 29.62 29.05 29.57 1,657,695 + +0.31% 3 Stars: Appealing
07/17/2009 29.51 29.68 29.16 29.48 811,591 + +0.20% 3 Stars: Appealing
07/16/2009 29.48 29.84 29.11 29.42 907,612 - -0.91% 4 Stars: Appealing
07/15/2009 29.29 29.92 29.06 29.69 985,146 + +1.92% 4 Stars: Appealing
07/14/2009 29.00 29.36 28.85 29.13 886,820 + +0.45% 4 Stars: Appealing
07/13/2009 28.71 29.08 27.95 29.00 1,688,210 + +1.51% 4 Stars: Appealing
07/10/2009 28.63 28.82 28.41 28.57 1,356,026 - -0.52% 4 Stars: Appealing
07/09/2009 28.42 28.92 28.00 28.72 1,398,780 + +1.59% 4 Stars: Appealing
07/08/2009 29.16 29.24 27.90 28.27 2,398,190 - -2.04% 4 Stars: Appealing
07/07/2009 29.60 29.74 28.86 28.86 1,757,133 - -2.63% 4 Stars: Appealing
07/06/2009 29.43 30.07 29.25 29.64 1,699,746 - -1.76% 4 Stars: Appealing
07/02/2009 31.01 31.17 30.00 30.17 1,191,716 - -3.27% 3 Stars: Appealing