Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 29.19 30.15 29.12 29.43 6,648,542 + +0.14% 2 Stars: Appealing
11/19/2009 29.00 29.50 28.76 29.39 5,832,016 + +0.82% 2 Stars: Appealing
11/18/2009 29.82 30.17 28.96 29.15 7,340,232 - -2.38% 2 Stars: Appealing
11/17/2009 31.09 31.11 29.52 29.86 7,686,067 - -3.96% 2 Stars: Appealing
11/16/2009 30.42 31.45 30.39 31.09 7,048,172 - -0.38% 2 Stars: Appealing
11/13/2009 31.14 31.84 30.52 31.21 11,858,718 + +6.19% 2 Stars: Appealing
11/12/2009 29.67 30.34 29.26 29.39 6,086,859 - -1.61% 2 Stars: Appealing
11/11/2009 31.05 31.20 29.71 29.87 7,760,744 - -4.11% 2 Stars: Appealing
11/10/2009 31.26 31.56 30.52 31.15 4,147,715 - -0.29% 2 Stars: Appealing
11/09/2009 30.89 31.30 30.21 31.24 5,993,777 + +2.36% 2 Stars: Appealing
11/06/2009 30.54 30.77 29.82 30.52 5,719,468 + +0.66% 2 Stars: Appealing
11/05/2009 31.63 31.73 29.64 30.32 13,422,365 - -5.49% 2 Stars: Appealing
11/04/2009 33.09 33.21 31.98 32.08 7,446,546 - -2.17% 2 Stars: Appealing
11/03/2009 32.98 33.69 32.29 32.79 4,981,596 - -1.18% 1 Stars: Appealing
11/02/2009 33.42 33.81 32.20 33.18 4,559,289 + +0.15% 2 Stars: Appealing
10/30/2009 34.16 34.48 32.90 33.13 4,135,245 - -3.41% 2 Stars: Appealing
10/29/2009 33.48 34.51 33.48 34.30 3,237,264 + +3.59% 2 Stars: Appealing
10/28/2009 33.88 34.41 33.01 33.11 3,985,088 - -2.36% 1 Stars: Appealing
10/27/2009 35.22 35.24 33.83 33.91 4,520,348 - -4.13% 2 Stars: Appealing
10/26/2009 36.19 36.54 35.26 35.37 2,338,145 - -1.83% 2 Stars: Appealing
10/23/2009 37.00 37.12 35.76 36.03 3,417,945 - -1.88% 2 Stars: Appealing
10/22/2009 35.23 36.99 35.22 36.72 4,211,057 + +4.53% 2 Stars: Appealing
10/21/2009 35.91 36.50 35.06 35.13 3,716,603 - -2.14% 2 Stars: Appealing
10/20/2009 36.55 36.62 35.67 35.90 2,394,391 - -1.83% 2 Stars: Appealing
10/19/2009 35.86 36.66 35.70 36.57 2,857,145 + +2.09% 2 Stars: Appealing
10/16/2009 36.14 36.44 35.56 35.82 3,612,676 - -2.00% 2 Stars: Appealing
10/15/2009 36.51 37.21 36.32 36.55 3,674,308 - -0.71% 2 Stars: Appealing
10/14/2009 36.37 36.88 35.96 36.81 3,162,780 + +3.17% 2 Stars: Appealing
10/13/2009 35.50 36.18 35.42 35.68 3,373,804 + +0.39% 2 Stars: Appealing
10/12/2009 35.49 36.07 35.42 35.54 2,928,600 + +0.54% 2 Stars: Appealing
10/09/2009 35.11 35.69 34.70 35.35 4,324,206 + +0.54% 2 Stars: Appealing
10/08/2009 34.14 35.42 33.58 35.16 6,831,497 + +0.72% 2 Stars: Appealing
10/07/2009 34.75 35.38 34.55 34.91 5,749,086 + +0.11% 2 Stars: Appealing
10/06/2009 34.88 35.33 34.34 34.87 5,873,075 + +1.45% 2 Stars: Appealing
10/05/2009 33.02 34.48 32.88 34.37 5,700,984 + +4.25% 2 Stars: Appealing
10/02/2009 31.77 33.27 31.77 32.97 5,510,328 + +0.89% 2 Stars: Appealing
10/01/2009 33.49 34.08 32.62 32.68 6,320,029 - -3.17% 2 Stars: Appealing
09/30/2009 33.75 33.99 32.90 33.75 5,587,580 + +0.12% 2 Stars: Appealing
09/29/2009 33.00 34.07 33.00 33.71 5,906,742 + +2.62% 2 Stars: Appealing
09/28/2009 32.36 33.00 32.21 32.85 2,259,972 + +2.11% 2 Stars: Appealing
09/25/2009 32.80 32.83 31.99 32.17 3,783,929 - -2.16% 2 Stars: Appealing
09/24/2009 33.07 33.21 32.45 32.88 3,715,025 - -1.05% 2 Stars: Appealing
09/23/2009 34.01 34.32 33.17 33.23 4,746,611 - -1.86% 2 Stars: Appealing
09/22/2009 33.67 34.10 33.41 33.86 3,609,887 + +1.44% 2 Stars: Appealing
09/21/2009 33.84 33.84 32.98 33.38 5,659,212 - -2.14% 2 Stars: Appealing
09/18/2009 33.71 34.20 33.35 34.11 4,495,188 + +1.58% 2 Stars: Appealing
09/17/2009 32.99 34.12 32.91 33.58 5,929,210 + +1.79% 2 Stars: Appealing
09/16/2009 32.74 33.09 32.40 32.99 3,839,224 + +1.07% 2 Stars: Appealing
09/15/2009 32.22 32.89 31.97 32.64 5,982,046 + +1.62% 2 Stars: Appealing
09/14/2009 31.29 32.16 30.89 32.12 5,623,151 + +1.65% 2 Stars: Appealing
09/11/2009 31.49 31.88 31.24 31.60 5,045,685 + +0.48% 2 Stars: Appealing
09/10/2009 31.33 31.72 30.97 31.45 3,140,317 + +0.29% 2 Stars: Appealing
09/09/2009 30.42 31.64 30.11 31.36 5,197,304 + +2.95% 2 Stars: Appealing
09/08/2009 30.99 31.00 30.17 30.46 5,066,238 + +0.13% 2 Stars: Appealing
09/04/2009 30.00 30.76 29.63 30.42 4,810,764 + +1.37% 2 Stars: Appealing
09/03/2009 29.40 30.19 28.65 30.01 9,936,250 + +1.01% 2 Stars: Appealing
09/02/2009 29.36 30.30 29.36 29.71 4,863,544 - -0.37% 2 Stars: Appealing
09/01/2009 30.09 30.86 29.40 29.82 6,382,153 - -0.73% 2 Stars: Appealing
08/31/2009 30.61 30.80 29.82 30.04 5,384,374 - -3.35% 2 Stars: Appealing
08/28/2009 31.45 31.63 30.90 31.08 3,211,078 - -0.58% 2 Stars: Appealing
08/27/2009 30.61 31.27 30.14 31.26 3,928,527 + +2.49% 2 Stars: Appealing
08/26/2009 31.10 31.16 30.41 30.50 5,494,218 - -2.12% 2 Stars: Appealing
08/25/2009 31.07 31.74 30.53 31.16 5,107,250 + +1.40% 2 Stars: Appealing
08/24/2009 31.46 31.46 30.63 30.73 2,824,129 - -1.70% 2 Stars: Appealing
08/21/2009 31.01 31.47 30.72 31.26 3,327,689 + +1.86% 2 Stars: Appealing
08/20/2009 30.64 30.93 30.24 30.69 4,110,825 - -0.23% 2 Stars: Appealing
08/19/2009 30.47 31.02 30.31 30.76 3,892,861 - -0.55% 2 Stars: Appealing
08/18/2009 30.28 31.07 29.98 30.93 3,676,538 + +2.38% 2 Stars: Appealing
08/17/2009 30.51 30.75 30.00 30.21 4,363,489 - -3.45% 2 Stars: Appealing
08/14/2009 32.71 33.19 30.94 31.29 8,540,040 - -6.15% 2 Stars: Appealing
08/13/2009 33.38 33.38 31.76 33.34 8,023,097 + +0.39% 2 Stars: Appealing
08/12/2009 33.07 33.51 32.74 33.21 5,841,285 + +0.67% 2 Stars: Appealing
08/11/2009 33.07 33.22 32.57 32.99 4,745,180 - -0.66% 2 Stars: Appealing
08/10/2009 33.95 34.13 32.81 33.21 6,057,649 - -3.54% 2 Stars: Appealing
08/07/2009 31.88 34.54 31.67 34.43 8,398,824 + +9.65% 2 Stars: Appealing
08/06/2009 31.10 32.04 30.84 31.40 4,532,571 + +1.85% 2 Stars: Appealing
08/05/2009 31.17 31.17 30.09 30.83 4,439,938 - -0.68% 2 Stars: Appealing
08/04/2009 31.20 31.35 30.52 31.04 4,544,270 - -1.02% 2 Stars: Appealing
08/03/2009 31.05 31.62 30.64 31.36 5,558,814 + +4.01% 2 Stars: Appealing
07/31/2009 29.67 30.43 29.37 30.15 4,928,238 + +2.34% 2 Stars: Appealing
07/30/2009 29.58 30.00 29.13 29.46 4,010,429 + +1.38% 2 Stars: Appealing
07/29/2009 28.93 29.38 28.44 29.06 5,129,631 - -0.34% 2 Stars: Appealing
07/28/2009 28.98 29.20 28.34 29.16 3,515,982 + +0.03% 2 Stars: Appealing
07/27/2009 29.42 29.61 28.63 29.15 3,621,530 - -1.02% 2 Stars: Appealing
07/24/2009 29.55 29.69 28.97 29.45 4,659,519 + +0.10% 2 Stars: Appealing
07/23/2009 29.38 30.26 28.62 29.42 8,531,109 + +0.51% 2 Stars: Appealing
07/22/2009 29.01 29.75 28.82 29.27 6,186,280 - -0.41% 2 Stars: Appealing
07/21/2009 30.00 30.01 28.70 29.39 3,622,301 - -1.90% 2 Stars: Appealing
07/20/2009 28.92 30.00 28.76 29.96 5,057,675 + +4.39% 2 Stars: Appealing
07/17/2009 28.55 28.74 28.20 28.70 2,751,967 + +0.28% 2 Stars: Appealing
07/16/2009 28.40 28.76 27.66 28.62 4,116,864 + +0.14% 2 Stars: Appealing
07/15/2009 27.59 28.67 27.32 28.58 5,738,142 + +5.27% 2 Stars: Appealing
07/14/2009 26.67 27.17 26.24 27.15 4,509,493 + +1.80% 2 Stars: Appealing
07/13/2009 26.39 26.74 25.67 26.67 4,999,343 + +1.52% 2 Stars: Appealing
07/10/2009 26.43 27.08 26.10 26.27 3,487,505 - -1.17% 2 Stars: Appealing
07/09/2009 27.75 27.94 26.10 26.58 9,795,518 - -3.45% 2 Stars: Appealing
07/08/2009 26.65 27.64 26.45 27.53 11,820,582 + +3.61% 2 Stars: Appealing
07/07/2009 27.27 27.75 26.46 26.57 8,283,703 - -2.42% 2 Stars: Appealing
07/06/2009 27.00 28.09 26.66 27.23 4,604,408 - -0.18% 2 Stars: Appealing
07/02/2009 28.06 28.60 27.10 27.28 4,406,052 - -4.62% 2 Stars: Appealing