Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 34.03 34.78 33.50 33.95 3,268,472 - -0.82% 2 Stars: Appealing
11/19/2009 34.49 34.49 33.62 34.23 3,173,823 - -1.84% 2 Stars: Appealing
11/18/2009 34.50 35.10 34.42 34.87 2,927,204 + +0.14% 2 Stars: Appealing
11/17/2009 34.91 35.10 33.92 34.82 6,210,540 - -0.66% 2 Stars: Appealing
11/16/2009 35.46 35.46 34.66 35.05 4,798,952 + +3.12% 2 Stars: Appealing
11/13/2009 33.14 34.08 32.41 33.99 12,276,554 - -1.51% 2 Stars: Appealing
11/12/2009 35.12 35.46 33.98 34.51 5,588,869 - -1.00% 2 Stars: Appealing
11/11/2009 35.46 35.89 34.46 34.86 5,503,004 - -1.83% 2 Stars: Appealing
11/10/2009 34.89 35.69 34.89 35.51 3,262,658 + +1.00% 2 Stars: Appealing
11/09/2009 34.21 35.59 34.21 35.16 5,454,443 + +3.63% 2 Stars: Appealing
11/06/2009 33.58 34.23 33.09 33.93 3,135,733 + +0.03% 2 Stars: Appealing
11/05/2009 33.23 33.96 32.41 33.92 6,360,543 + +4.05% 2 Stars: Appealing
11/04/2009 33.19 33.36 32.35 32.60 5,241,974 - -0.21% 2 Stars: Appealing
11/03/2009 31.86 32.79 31.32 32.67 6,237,037 + +1.18% 2 Stars: Appealing
11/02/2009 33.10 33.10 31.68 32.29 6,995,562 + +1.60% 2 Stars: Appealing
10/30/2009 32.03 32.89 31.19 31.78 7,236,764 - -1.27% 2 Stars: Appealing
10/29/2009 30.99 32.41 30.97 32.19 6,468,502 + +4.99% 2 Stars: Appealing
10/28/2009 31.75 32.10 30.54 30.66 4,304,324 - -4.01% 2 Stars: Appealing
10/27/2009 33.26 33.63 31.88 31.94 6,794,056 - -4.49% 2 Stars: Appealing
10/26/2009 33.80 34.63 33.23 33.44 4,423,514 - -0.59% 2 Stars: Appealing
10/23/2009 34.65 34.93 33.58 33.64 3,662,522 - -2.07% 2 Stars: Appealing
10/22/2009 33.96 34.69 33.96 34.35 6,702,313 + +1.54% 2 Stars: Appealing
10/21/2009 35.06 35.62 33.72 33.83 4,652,953 - -3.92% 2 Stars: Appealing
10/20/2009 36.01 36.02 35.10 35.21 3,581,089 - -1.79% 2 Stars: Appealing
10/19/2009 34.60 36.52 34.60 35.85 6,653,073 + +4.15% 2 Stars: Appealing
10/16/2009 34.59 34.73 33.61 34.42 4,771,222 + +0.09% 2 Stars: Appealing
10/15/2009 34.61 34.95 34.13 34.39 3,366,130 - -1.15% 2 Stars: Appealing
10/14/2009 34.24 34.96 34.24 34.79 4,202,406 + +2.50% 2 Stars: Appealing
10/13/2009 33.57 34.13 33.47 33.94 3,312,038 + +0.98% 2 Stars: Appealing
10/12/2009 33.22 34.19 33.22 33.61 3,785,976 + +1.08% 2 Stars: Appealing
10/09/2009 33.28 33.53 32.88 33.25 3,258,773 - -0.95% 2 Stars: Appealing
10/08/2009 32.41 33.73 32.31 33.57 6,304,411 + +4.00% 2 Stars: Appealing
10/07/2009 31.99 32.55 31.67 32.28 4,322,278 + +0.59% 2 Stars: Appealing
10/06/2009 31.99 32.28 31.67 32.09 5,293,296 + +1.20% 2 Stars: Appealing
10/05/2009 29.71 31.71 29.71 31.71 8,166,451 + +9.53% 2 Stars: Appealing
10/02/2009 29.08 29.34 28.69 28.95 4,607,620 - -1.50% 2 Stars: Appealing
10/01/2009 30.37 30.73 29.28 29.39 4,076,388 - -3.77% 2 Stars: Appealing
09/30/2009 30.77 30.88 29.84 30.54 3,536,348 - -0.68% 2 Stars: Appealing
09/29/2009 30.80 31.12 30.00 30.75 4,820,751 + +0.49% 2 Stars: Appealing
09/28/2009 30.41 30.86 30.29 30.60 6,622,182 + +1.29% 2 Stars: Appealing
09/25/2009 30.72 30.74 30.09 30.21 4,159,594 - -1.40% 2 Stars: Appealing
09/24/2009 31.28 31.58 30.51 30.64 3,502,806 - -1.83% 2 Stars: Appealing
09/23/2009 32.07 32.48 31.19 31.21 3,621,768 - -3.16% 2 Stars: Appealing
09/22/2009 31.85 32.81 31.69 32.23 3,029,557 + +1.99% 2 Stars: Appealing
09/21/2009 31.62 31.90 31.20 31.60 2,316,606 - -0.88% 2 Stars: Appealing
09/18/2009 31.84 32.14 31.24 31.88 3,505,982 + +0.57% 2 Stars: Appealing
09/17/2009 31.31 32.16 31.24 31.70 5,878,623 + +0.79% 2 Stars: Appealing
09/16/2009 30.60 31.53 30.35 31.45 6,627,186 + +3.32% 2 Stars: Appealing
09/15/2009 29.73 31.00 29.11 30.44 7,018,070 + +2.32% 2 Stars: Appealing
09/14/2009 29.12 29.79 28.65 29.75 3,929,043 + +1.43% 2 Stars: Appealing
09/11/2009 29.90 29.94 29.00 29.33 3,309,759 - -2.04% 2 Stars: Appealing
09/10/2009 29.75 30.06 29.30 29.94 3,359,141 + +0.64% 2 Stars: Appealing
09/09/2009 29.12 29.85 28.66 29.75 3,431,375 + +1.95% 2 Stars: Appealing
09/08/2009 29.00 29.95 28.92 29.18 4,803,999 - -0.17% 2 Stars: Appealing
09/04/2009 29.52 29.52 28.86 29.23 4,055,344 - -1.18% 2 Stars: Appealing
09/03/2009 27.46 29.67 27.17 29.58 8,430,692 + +8.79% 2 Stars: Appealing
09/02/2009 27.21 27.72 26.98 27.19 3,968,425 - -1.31% 2 Stars: Appealing
09/01/2009 27.99 28.92 27.32 27.55 4,140,101 - -1.75% 2 Stars: Appealing
08/31/2009 28.38 28.41 27.87 28.04 3,451,082 - -1.96% 2 Stars: Appealing
08/28/2009 28.66 29.09 28.50 28.60 3,518,611 + +0.53% 2 Stars: Appealing
08/27/2009 28.49 28.89 28.11 28.45 3,386,657 - -1.18% 2 Stars: Appealing
08/26/2009 29.16 29.56 28.60 28.79 3,009,569 - -1.13% 2 Stars: Appealing
08/25/2009 28.36 29.29 28.02 29.12 5,490,568 + +3.63% 2 Stars: Appealing
08/24/2009 28.14 28.57 28.02 28.10 4,777,711 - -0.25% 2 Stars: Appealing
08/21/2009 27.99 28.78 27.80 28.17 3,414,168 + +1.29% 2 Stars: Appealing
08/20/2009 27.60 27.99 27.39 27.81 4,144,882 + +0.51% 2 Stars: Appealing
08/19/2009 26.62 27.71 26.25 27.67 4,402,368 + +2.60% 2 Stars: Appealing
08/18/2009 27.22 27.49 26.58 26.97 4,124,758 - -0.11% 2 Stars: Appealing
08/17/2009 27.06 27.53 26.86 27.00 6,221,322 - -3.12% 2 Stars: Appealing
08/14/2009 29.12 29.83 27.59 27.87 10,679,131 - -6.35% 2 Stars: Appealing
08/13/2009 29.74 29.89 28.54 29.76 5,455,175 + +1.16% 2 Stars: Appealing
08/12/2009 29.04 29.87 28.92 29.42 5,866,142 + +0.07% 2 Stars: Appealing
08/11/2009 29.27 29.90 28.75 29.40 4,882,002 + +0.14% 2 Stars: Appealing
08/10/2009 30.21 30.37 29.02 29.36 6,805,654 - -3.10% 2 Stars: Appealing
08/07/2009 28.50 30.73 28.45 30.30 5,849,098 + +8.18% 2 Stars: Appealing
08/06/2009 28.40 29.25 27.69 28.01 4,371,243 + +0.18% 2 Stars: Appealing
08/05/2009 27.26 28.18 26.59 27.96 6,186,768 + +3.06% 2 Stars: Appealing
08/04/2009 27.30 27.72 26.98 27.13 3,995,007 - -1.35% 2 Stars: Appealing
08/03/2009 27.00 27.50 26.54 27.50 4,735,181 + +4.01% 2 Stars: Appealing
07/31/2009 25.79 26.64 25.51 26.44 4,012,013 + +3.52% 2 Stars: Appealing
07/30/2009 25.62 26.56 25.46 25.54 4,091,879 + +0.91% 2 Stars: Appealing
07/29/2009 25.40 25.95 24.84 25.31 4,138,399 - -1.94% 2 Stars: Appealing
07/28/2009 25.80 26.30 25.28 25.81 3,202,306 - -1.38% 2 Stars: Appealing
07/27/2009 26.61 26.65 25.44 26.17 3,795,593 - -1.76% 2 Stars: Appealing
07/24/2009 25.66 26.70 25.27 26.64 4,966,217 + +3.30% 2 Stars: Appealing
07/23/2009 24.28 26.40 23.87 25.79 9,533,413 + +6.31% 2 Stars: Appealing
07/22/2009 23.10 24.40 23.10 24.26 5,290,703 + +4.08% 2 Stars: Appealing
07/21/2009 23.72 23.79 22.66 23.31 4,400,408 - -0.60% 2 Stars: Appealing
07/20/2009 22.25 23.50 22.10 23.45 4,882,084 + +6.59% 2 Stars: Appealing
07/17/2009 21.64 22.24 21.48 22.00 3,600,906 + +0.96% 2 Stars: Appealing
07/16/2009 21.58 21.97 21.03 21.79 3,312,030 + +0.79% 2 Stars: Appealing
07/15/2009 20.27 21.69 20.26 21.62 5,705,843 + +7.51% 2 Stars: Appealing
07/14/2009 20.15 20.25 19.64 20.11 4,655,820 + +0.15% 2 Stars: Appealing
07/13/2009 19.72 20.09 19.03 20.08 3,367,130 + +2.87% 2 Stars: Appealing
07/10/2009 19.46 20.19 19.31 19.52 2,831,592 - -1.01% 2 Stars: Appealing
07/09/2009 19.39 20.05 19.18 19.72 5,753,594 + +4.01% 2 Stars: Appealing
07/08/2009 18.18 19.09 18.18 18.96 5,423,680 + +3.55% 2 Stars: Appealing
07/07/2009 19.31 19.32 18.22 18.31 4,349,832 - -4.73% 2 Stars: Appealing
07/06/2009 18.75 19.61 18.51 19.22 4,853,231 + +3.17% 2 Stars: Appealing
07/02/2009 19.76 19.76 18.63 18.63 3,590,123 - -7.13% 2 Stars: Appealing