Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 36.04 36.70 36.00 36.59 7,254,374 + +1.30% 4 Stars: Appealing
11/19/2009 36.07 36.21 35.26 36.12 7,071,705 - -0.25% 4 Stars: Appealing
11/18/2009 36.00 36.22 35.53 36.21 5,744,125 + +0.75% 4 Stars: Appealing
11/17/2009 35.89 35.95 35.58 35.94 4,780,651 + +0.14% 4 Stars: Appealing
11/16/2009 35.39 36.06 35.25 35.89 7,371,176 + +1.50% 4 Stars: Appealing
11/13/2009 35.09 35.52 34.95 35.36 5,019,540 + +1.09% 4 Stars: Appealing
11/12/2009 35.02 35.40 34.91 34.98 5,226,561 - -0.60% 4 Stars: Appealing
11/11/2009 35.31 35.40 34.86 35.19 6,164,188 - -0.17% 4 Stars: Appealing
11/10/2009 34.75 35.34 34.69 35.25 6,043,825 - -0.20% 4 Stars: Appealing
11/09/2009 34.76 35.38 34.61 35.32 5,819,042 + +2.38% 4 Stars: Appealing
11/06/2009 34.39 34.53 34.16 34.50 9,027,242 + +0.20% 4 Stars: Appealing
11/05/2009 34.14 34.60 34.01 34.43 4,852,277 + +1.32% 4 Stars: Appealing
11/04/2009 33.82 34.38 33.65 33.98 5,765,906 + +1.31% 4 Stars: Appealing
11/03/2009 33.90 34.00 33.38 33.54 7,223,271 - -1.50% 4 Stars: Appealing
11/02/2009 34.19 34.19 33.82 34.05 7,000,145 + +0.12% 4 Stars: Appealing
10/30/2009 34.07 34.33 33.70 34.01 8,669,302 - -0.38% 4 Stars: Appealing
10/29/2009 34.15 34.15 33.70 34.14 7,201,091 + +0.41% 4 Stars: Appealing
10/28/2009 34.16 34.37 34.00 34.00 7,899,297 - -0.53% 4 Stars: Appealing
10/27/2009 34.00 34.43 33.88 34.18 6,637,399 + +0.80% 4 Stars: Appealing
10/26/2009 34.05 34.40 33.73 33.91 8,006,337 - -0.15% 4 Stars: Appealing
10/23/2009 34.23 34.28 33.80 33.96 7,867,470 - -0.41% 4 Stars: Appealing
10/22/2009 33.97 34.13 33.45 34.10 10,037,853 + +1.31% 4 Stars: Appealing
10/21/2009 35.40 35.51 33.48 33.66 17,843,323 - -4.48% 4 Stars: Appealing
10/20/2009 35.19 35.63 34.84 35.24 12,117,339 - -0.11% 4 Stars: Appealing
10/19/2009 34.72 35.55 34.56 35.28 9,515,462 + +2.44% 4 Stars: Appealing
10/16/2009 34.26 34.58 34.26 34.44 6,747,484 - -0.17% 4 Stars: Appealing
10/15/2009 33.79 34.51 33.75 34.50 6,888,381 + +1.71% 4 Stars: Appealing
10/14/2009 33.59 34.08 33.38 33.92 6,773,553 + +1.68% 4 Stars: Appealing
10/13/2009 33.81 33.85 33.30 33.36 5,376,852 - -1.51% 4 Stars: Appealing
10/12/2009 33.90 34.06 33.75 33.87 4,233,738 + +0.27% 4 Stars: Appealing
10/09/2009 33.39 33.89 33.14 33.78 5,442,692 + +1.26% 4 Stars: Appealing
10/08/2009 33.23 33.52 33.19 33.36 5,007,642 + +0.72% 4 Stars: Appealing
10/07/2009 33.00 33.12 32.85 33.12 5,458,188 + +0.30% 4 Stars: Appealing
10/06/2009 32.65 33.18 32.52 33.02 4,828,930 + +1.69% 4 Stars: Appealing
10/05/2009 32.61 32.66 32.27 32.47 5,052,811 - -0.12% 4 Stars: Appealing
10/02/2009 32.50 32.66 32.30 32.51 5,758,990 - -0.43% 4 Stars: Appealing
10/01/2009 32.97 33.03 32.60 32.65 6,639,242 - -1.15% 4 Stars: Appealing
09/30/2009 33.52 33.52 32.75 33.03 6,578,908 - -1.17% 4 Stars: Appealing
09/29/2009 33.18 33.55 32.92 33.42 9,277,037 + +1.15% 4 Stars: Appealing
09/28/2009 32.73 33.35 32.73 33.04 5,600,455 + +1.10% 4 Stars: Appealing
09/25/2009 32.38 32.87 32.38 32.68 6,311,692 + +0.86% 4 Stars: Appealing
09/24/2009 32.57 32.73 32.30 32.40 6,937,860 - -0.15% 4 Stars: Appealing
09/23/2009 32.85 32.85 32.45 32.45 6,428,405 - -0.98% 4 Stars: Appealing
09/22/2009 32.94 33.02 32.69 32.77 6,737,310 - -0.27% 4 Stars: Appealing
09/21/2009 33.00 33.03 32.75 32.86 4,608,179 - 0.00% 4 Stars: Appealing
09/18/2009 33.00 33.07 32.83 32.86 9,311,888 + +0.37% 4 Stars: Appealing
09/17/2009 32.80 32.96 32.68 32.74 7,067,582 - -0.40% 4 Stars: Appealing
09/16/2009 32.86 32.95 32.68 32.87 6,128,459 + +0.37% 4 Stars: Appealing
09/15/2009 33.22 33.23 32.71 32.75 7,476,968 - -1.15% 4 Stars: Appealing
09/14/2009 33.32 33.33 33.01 33.13 8,476,746 + +0.94% 4 Stars: Appealing
09/11/2009 32.89 33.12 32.66 32.82 7,281,633 - 0.00% 4 Stars: Appealing
09/10/2009 33.17 33.20 32.75 32.82 5,942,395 - -0.18% 4 Stars: Appealing
09/09/2009 32.77 33.15 32.72 32.88 6,195,337 + +0.15% 4 Stars: Appealing
09/08/2009 33.20 33.25 32.64 32.83 5,376,895 - -0.52% 4 Stars: Appealing
09/04/2009 32.69 33.00 32.64 33.00 4,159,683 + +1.10% 4 Stars: Appealing
09/03/2009 32.97 33.03 32.47 32.64 5,837,923 - -1.12% 4 Stars: Appealing
09/02/2009 32.75 33.11 32.65 33.01 7,142,163 + +0.40% 4 Stars: Appealing
09/01/2009 33.30 33.55 32.74 32.88 7,085,019 - -1.73% 4 Stars: Appealing
08/31/2009 33.31 33.81 33.31 33.46 5,819,065 - -0.42% 4 Stars: Appealing
08/28/2009 34.11 34.22 33.38 33.60 8,659,950 - -1.50% 4 Stars: Appealing
08/27/2009 33.58 34.15 33.58 34.11 6,200,412 + +1.37% 4 Stars: Appealing
08/26/2009 33.74 34.15 33.60 33.65 5,392,622 - -0.65% 4 Stars: Appealing
08/25/2009 33.76 34.15 33.73 33.87 5,369,059 + +0.42% 4 Stars: Appealing
08/24/2009 33.57 33.90 33.38 33.73 5,602,979 + +0.84% 4 Stars: Appealing
08/21/2009 33.20 33.84 33.20 33.45 5,728,248 + +0.90% 4 Stars: Appealing
08/20/2009 33.16 33.27 32.82 33.15 4,443,875 + +0.61% 4 Stars: Appealing
08/19/2009 32.34 32.95 32.34 32.95 5,937,250 + +0.33% 4 Stars: Appealing
08/18/2009 32.23 33.01 32.23 32.84 5,479,484 + +0.40% 4 Stars: Appealing
08/17/2009 32.73 32.94 32.45 32.71 4,246,890 - -0.52% 4 Stars: Appealing
08/14/2009 32.91 32.97 32.40 32.88 3,817,205 + +0.03% 4 Stars: Appealing
08/13/2009 32.92 33.15 32.39 32.87 6,273,435 - -0.21% 4 Stars: Appealing
08/12/2009 33.40 33.42 32.90 32.94 7,475,990 - -2.17% 4 Stars: Appealing
08/11/2009 33.94 34.03 33.53 33.67 6,294,010 - -0.47% 4 Stars: Appealing
08/10/2009 33.98 34.00 33.68 33.83 9,480,454 - -3.04% 4 Stars: Appealing
08/07/2009 34.74 35.06 34.57 34.89 5,257,805 + +1.37% 4 Stars: Appealing
08/06/2009 34.77 34.79 34.34 34.42 4,453,116 - -0.81% 4 Stars: Appealing
08/05/2009 35.14 35.27 34.50 34.70 4,806,179 - -1.03% 4 Stars: Appealing
08/04/2009 34.89 35.06 34.61 35.06 4,365,840 + +0.29% 4 Stars: Appealing
08/03/2009 35.49 35.63 34.57 34.96 5,664,507 + +0.20% 4 Stars: Appealing
07/31/2009 35.01 35.41 34.88 34.89 5,893,530 - -0.46% 4 Stars: Appealing
07/30/2009 35.22 35.65 34.91 35.05 4,579,740 + +0.43% 4 Stars: Appealing
07/29/2009 35.00 35.27 34.61 34.90 4,125,972 - -0.48% 4 Stars: Appealing
07/28/2009 35.01 35.32 34.52 35.07 4,896,392 - -0.23% 4 Stars: Appealing
07/27/2009 34.82 35.15 34.51 35.15 4,741,878 + +1.36% 4 Stars: Appealing
07/24/2009 34.14 34.76 33.82 34.68 7,136,525 + +1.17% 4 Stars: Appealing
07/23/2009 34.06 34.54 33.80 34.28 6,543,016 + +1.45% 4 Stars: Appealing
07/22/2009 34.85 34.87 33.78 33.79 9,855,067 - -1.92% 4 Stars: Appealing
07/21/2009 34.11 34.53 33.96 34.45 6,773,235 + +2.16% 4 Stars: Appealing
07/20/2009 33.76 33.93 33.14 33.72 6,245,175 + +0.57% 4 Stars: Appealing
07/17/2009 33.71 33.73 33.22 33.53 4,388,475 - -0.68% 4 Stars: Appealing
07/16/2009 33.37 33.91 33.37 33.76 6,020,532 + +0.81% 4 Stars: Appealing
07/15/2009 33.01 33.56 32.63 33.49 7,363,874 + +1.76% 4 Stars: Appealing
07/14/2009 32.85 33.03 32.60 32.91 9,884,159 - -0.06% 4 Stars: Appealing
07/13/2009 33.40 33.45 32.19 32.93 13,187,544 - -1.17% 4 Stars: Appealing
07/10/2009 32.85 33.92 32.75 33.32 13,991,644 + +0.97% 4 Stars: Appealing
07/09/2009 33.50 33.58 32.88 33.00 5,493,122 - -1.26% 4 Stars: Appealing
07/08/2009 33.04 33.93 33.04 33.42 5,879,908 - -0.21% 4 Stars: Appealing
07/07/2009 33.56 33.88 33.30 33.49 6,003,817 - -0.24% 4 Stars: Appealing
07/06/2009 33.68 33.97 33.26 33.57 6,241,836 - -0.97% 4 Stars: Appealing
07/02/2009 34.71 34.71 33.90 33.90 4,493,413 - -3.03% 4 Stars: Appealing