Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 30.43 30.64 30.27 30.57 409,718 + +0.36% 5 Stars: Appealing
11/19/2009 30.78 30.79 30.23 30.46 579,927 - -4.12% 5 Stars: Appealing
11/18/2009 31.96 32.09 31.50 31.77 237,298 - -1.52% 5 Stars: Appealing
11/17/2009 32.28 32.29 32.00 32.26 621,174 - -0.80% 5 Stars: Appealing
11/16/2009 32.29 32.67 32.02 32.52 280,090 + +1.06% 5 Stars: Appealing
11/13/2009 32.03 32.35 31.90 32.18 227,459 + +0.63% 5 Stars: Appealing
11/12/2009 32.12 32.32 31.88 31.98 386,605 - -0.78% 5 Stars: Appealing
11/11/2009 32.00 32.38 31.99 32.23 1,077,605 + +1.32% 5 Stars: Appealing
11/10/2009 31.48 31.96 31.48 31.81 439,827 - -0.59% 5 Stars: Appealing
11/09/2009 31.43 32.10 31.26 32.00 350,298 + +2.70% 5 Stars: Appealing
11/06/2009 30.92 31.21 30.60 31.16 596,145 - -0.51% 5 Stars: Appealing
11/05/2009 31.11 31.37 31.05 31.32 489,863 - -0.48% 5 Stars: Appealing
11/04/2009 31.52 31.87 31.45 31.47 360,128 + +1.06% 5 Stars: Appealing
11/03/2009 31.00 31.17 30.76 31.14 375,674 - -0.06% 5 Stars: Appealing
11/02/2009 31.19 31.60 30.91 31.16 855,873 + +0.61% 5 Stars: Appealing
10/30/2009 31.74 31.89 30.85 30.97 682,620 - -4.30% 5 Stars: Appealing
10/29/2009 32.02 32.50 32.02 32.36 469,515 + +1.76% 5 Stars: Appealing
10/28/2009 32.24 32.27 31.66 31.80 676,698 - -2.24% 5 Stars: Appealing
10/27/2009 32.52 32.84 32.02 32.53 1,266,920 + +4.83% 5 Stars: Appealing
10/26/2009 31.45 31.74 30.80 31.03 1,049,265 + +1.80% 4 Stars: Appealing
10/23/2009 30.79 30.79 30.28 30.48 811,030 - -1.71% 4 Stars: Appealing
10/22/2009 30.78 31.11 30.55 31.01 989,785 + +2.65% 4 Stars: Appealing
10/21/2009 30.49 30.73 30.17 30.21 1,017,269 - -0.98% 4 Stars: Appealing
10/20/2009 30.70 30.78 30.19 30.51 604,985 - -0.91% 4 Stars: Appealing
10/19/2009 30.51 30.95 30.45 30.79 419,968 + +1.42% 4 Stars: Appealing
10/16/2009 30.36 30.81 30.25 30.36 396,263 - -2.94% 4 Stars: Appealing
10/15/2009 31.17 31.41 31.06 31.28 510,881 + +0.55% 4 Stars: Appealing
10/14/2009 31.14 31.19 30.92 31.11 550,225 - -0.38% 4 Stars: Appealing
10/13/2009 31.15 31.31 30.98 31.23 485,477 + +0.84% 4 Stars: Appealing
10/12/2009 30.74 31.20 30.74 30.97 652,868 + +0.72% 4 Stars: Appealing
10/09/2009 30.58 30.77 30.43 30.75 767,636 + +1.69% 4 Stars: Appealing
10/08/2009 30.21 30.53 30.18 30.24 645,751 + +2.09% 4 Stars: Appealing
10/07/2009 29.53 29.75 29.42 29.62 554,913 - -0.17% 4 Stars: Appealing
10/06/2009 29.35 29.83 29.35 29.67 851,707 + +1.92% 4 Stars: Appealing
10/05/2009 29.03 29.23 28.82 29.11 693,970 - -1.09% 4 Stars: Appealing
10/02/2009 29.60 29.66 29.32 29.43 1,203,135 - -2.42% 4 Stars: Appealing
10/01/2009 30.42 30.64 30.00 30.16 727,314 - -0.49% 4 Stars: Appealing
09/30/2009 30.58 30.72 30.15 30.31 880,077 + +0.93% 4 Stars: Appealing
09/29/2009 30.22 30.28 29.83 30.03 335,382 - -1.28% 5 Stars: Appealing
09/28/2009 30.16 30.54 30.09 30.42 656,081 - -0.75% 4 Stars: Appealing
09/25/2009 31.00 31.14 30.57 30.65 601,058 - -1.13% 4 Stars: Appealing
09/24/2009 31.60 31.65 30.81 31.00 805,169 + +1.37% 4 Stars: Appealing
09/23/2009 30.93 31.14 30.48 30.58 491,887 - -0.97% 4 Stars: Appealing
09/22/2009 31.00 31.14 30.86 30.88 282,512 + +0.32% 4 Stars: Appealing
09/21/2009 30.85 30.85 30.45 30.78 289,218 - -0.93% 4 Stars: Appealing
09/18/2009 30.89 31.15 30.89 31.07 178,249 + +1.54% 4 Stars: Appealing
09/17/2009 30.73 30.85 30.44 30.60 448,405 - -1.92% 4 Stars: Appealing
09/16/2009 31.00 31.32 30.99 31.20 713,457 + +1.04% 4 Stars: Appealing
09/15/2009 30.56 30.98 30.56 30.88 527,203 - -0.48% 4 Stars: Appealing
09/14/2009 30.66 31.14 30.58 31.03 374,431 - -1.37% 4 Stars: Appealing
09/11/2009 31.42 31.78 31.42 31.46 425,047 - -2.12% 4 Stars: Appealing
09/10/2009 31.85 32.17 31.49 32.14 833,570 + +2.36% 4 Stars: Appealing
09/09/2009 31.11 31.58 31.07 31.40 701,141 - -1.26% 4 Stars: Appealing
09/08/2009 31.45 31.90 31.45 31.80 418,728 + +1.21% 4 Stars: Appealing
09/04/2009 31.02 31.52 30.89 31.42 230,641 + +2.08% 4 Stars: Appealing
09/03/2009 30.64 30.93 30.52 30.78 346,432 - -1.00% 4 Stars: Appealing
09/02/2009 31.13 31.19 30.91 31.09 1,086,213 - -0.35% 4 Stars: Appealing
09/01/2009 31.60 31.89 31.10 31.20 563,286 - -0.41% 4 Stars: Appealing
08/31/2009 31.78 31.78 31.23 31.33 386,444 - -2.12% 4 Stars: Appealing
08/28/2009 32.00 32.29 31.79 32.01 322,553 - -0.22% 4 Stars: Appealing
08/27/2009 31.85 32.18 31.67 32.08 525,638 + +0.88% 4 Stars: Appealing
08/26/2009 32.05 32.05 31.65 31.80 281,402 - -0.62% 4 Stars: Appealing
08/25/2009 31.86 32.32 31.86 32.00 505,339 - -0.09% 4 Stars: Appealing
08/24/2009 32.09 32.26 31.94 32.03 339,720 - -0.12% 4 Stars: Appealing
08/21/2009 31.90 32.22 31.72 32.07 687,470 - -2.23% 4 Stars: Appealing
08/20/2009 32.79 32.89 32.50 32.80 370,548 + +0.06% 4 Stars: Appealing
08/19/2009 32.30 32.93 32.16 32.78 621,269 + +2.73% 4 Stars: Appealing
08/18/2009 31.44 32.06 31.44 31.91 490,337 + +2.05% 4 Stars: Appealing
08/17/2009 31.75 31.86 31.22 31.27 421,578 - -3.49% 4 Stars: Appealing
08/14/2009 32.46 32.59 32.11 32.40 489,569 + +0.75% 4 Stars: Appealing
08/13/2009 32.40 32.40 31.84 32.16 546,828 + +0.72% 4 Stars: Appealing
08/12/2009 31.63 32.16 31.63 31.93 607,138 - -0.09% 4 Stars: Appealing
08/11/2009 31.97 32.19 31.89 31.96 670,592 - -2.50% 4 Stars: Appealing
08/10/2009 32.89 32.89 32.27 32.78 662,827 + +0.80% 4 Stars: Appealing
08/07/2009 32.68 32.91 32.43 32.52 727,878 - -0.31% 4 Stars: Appealing
08/06/2009 32.99 32.99 32.42 32.62 771,419 + +2.19% 4 Stars: Appealing
08/05/2009 31.71 32.02 31.57 31.92 698,287 - -0.87% 4 Stars: Appealing
08/04/2009 32.65 32.65 31.90 32.20 700,179 - -1.59% 4 Stars: Appealing
08/03/2009 32.50 32.89 32.50 32.72 692,226 + +1.84% 4 Stars: Appealing
07/31/2009 32.30 32.30 31.73 32.13 975,597 - -0.46% 4 Stars: Appealing
07/30/2009 31.70 32.49 31.62 32.28 1,084,107 + +5.15% 4 Stars: Appealing
07/29/2009 30.53 30.88 29.39 30.70 1,507,713 + +6.93% 4 Stars: Appealing
07/28/2009 28.68 28.92 28.57 28.71 516,233 - -0.76% 4 Stars: Appealing
07/27/2009 28.35 28.93 28.33 28.93 447,555 + +2.05% 4 Stars: Appealing
07/24/2009 28.20 28.42 28.05 28.35 955,628 + +0.14% 4 Stars: Appealing
07/23/2009 27.82 28.46 27.61 28.31 732,148 + +2.20% 4 Stars: Appealing
07/22/2009 27.38 27.80 27.35 27.70 489,872 + +1.47% 4 Stars: Appealing
07/21/2009 27.06 27.50 27.06 27.30 553,057 + +1.11% 4 Stars: Appealing
07/20/2009 26.68 27.05 26.66 27.00 692,102 + +1.35% 4 Stars: Appealing
07/17/2009 26.40 26.66 26.33 26.64 354,354 - -0.37% 4 Stars: Appealing
07/16/2009 26.71 26.81 26.51 26.74 454,890 + +0.19% 4 Stars: Appealing
07/15/2009 26.40 26.69 26.27 26.69 449,189 + +1.52% 4 Stars: Appealing
07/14/2009 26.41 26.41 25.91 26.29 1,006,484 + +0.46% 4 Stars: Appealing
07/13/2009 25.85 26.19 25.55 26.17 481,843 + +3.52% 4 Stars: Appealing
07/10/2009 25.15 25.38 25.09 25.28 324,964 + +0.24% 4 Stars: Appealing
07/09/2009 25.20 25.37 25.00 25.22 700,719 - -0.47% 4 Stars: Appealing
07/08/2009 25.55 25.55 25.11 25.34 1,164,789 - -3.21% 4 Stars: Appealing
07/07/2009 26.24 26.57 26.10 26.18 679,826 - -2.71% 4 Stars: Appealing
07/06/2009 26.68 27.00 26.68 26.91 924,712 + +2.32% 4 Stars: Appealing
07/02/2009 26.61 26.83 26.25 26.30 650,821 - -4.40% 4 Stars: Appealing