Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/19/2009 35.87 36.26 35.03 35.91 18,710,386 + +0.34% 2 Stars: Appealing
11/18/2009 35.65 36.06 35.46 35.79 18,447,309 - -0.03% 2 Stars: Appealing
11/17/2009 34.93 35.88 34.66 35.80 9,225,977 + +2.52% 2 Stars: Appealing
11/16/2009 34.35 34.93 34.26 34.92 13,409,438 + +1.66% 2 Stars: Appealing
11/13/2009 33.57 34.63 33.57 34.35 6,956,810 + +2.05% 2 Stars: Appealing
11/12/2009 34.37 34.53 33.48 33.66 5,243,834 - -1.20% 2 Stars: Appealing
11/11/2009 33.93 34.73 33.90 34.07 9,651,951 + +0.32% 2 Stars: Appealing
11/10/2009 33.31 34.00 33.17 33.96 7,504,253 + +1.83% 2 Stars: Appealing
11/09/2009 33.16 33.67 33.16 33.35 11,822,610 + +0.63% 2 Stars: Appealing
11/06/2009 32.88 33.95 32.67 33.14 13,841,053 + +0.12% 2 Stars: Appealing
11/05/2009 31.09 33.29 31.09 33.10 30,911,951 + +5.62% 3 Stars: Appealing
11/04/2009 30.93 31.96 30.77 31.34 4,654,138 + +1.13% 3 Stars: Appealing
11/03/2009 30.74 31.04 30.49 30.99 5,734,667 - 0.00% 3 Stars: Appealing
11/02/2009 30.56 31.43 30.56 30.99 6,122,763 + +0.55% 3 Stars: Appealing
10/30/2009 30.59 31.37 30.50 30.82 7,696,578 + +0.10% 3 Stars: Appealing
10/29/2009 30.02 30.88 29.95 30.79 5,655,063 + +2.87% 3 Stars: Appealing
10/28/2009 30.28 30.34 29.86 29.93 8,149,444 - -1.48% 3 Stars: Appealing
10/27/2009 30.95 31.16 30.21 30.38 13,691,076 - -1.40% 3 Stars: Appealing
10/26/2009 31.31 31.49 30.58 30.81 3,114,234 - -1.22% 3 Stars: Appealing
10/23/2009 31.76 31.83 30.92 31.19 3,152,016 - -1.67% 3 Stars: Appealing
10/22/2009 31.56 31.88 31.35 31.72 4,604,463 + +0.51% 3 Stars: Appealing
10/21/2009 31.46 32.37 31.46 31.56 8,321,509 - -0.57% 3 Stars: Appealing
10/20/2009 31.84 31.93 31.50 31.74 3,011,828 - -0.06% 3 Stars: Appealing
10/19/2009 31.09 31.84 31.08 31.76 4,628,058 + +1.79% 3 Stars: Appealing
10/16/2009 30.35 31.27 30.17 31.20 12,269,075 + +2.13% 3 Stars: Appealing
10/15/2009 30.57 30.78 30.40 30.55 3,721,227 + +0.16% 3 Stars: Appealing
10/14/2009 30.67 30.67 30.28 30.50 7,249,998 + +0.13% 3 Stars: Appealing
10/13/2009 30.62 30.62 30.08 30.46 7,334,032 - -0.29% 3 Stars: Appealing
10/12/2009 30.80 31.13 30.33 30.55 2,070,745 - -1.71% 3 Stars: Appealing
10/09/2009 30.89 31.20 30.68 31.08 4,110,752 + +1.01% 3 Stars: Appealing
10/08/2009 31.29 31.33 30.77 30.77 4,941,290 - -0.90% 3 Stars: Appealing
10/07/2009 31.09 31.09 30.72 31.05 4,764,102 + +0.06% 3 Stars: Appealing
10/06/2009 30.76 31.35 30.59 31.03 7,383,016 + +1.54% 3 Stars: Appealing
10/05/2009 31.03 31.07 30.45 30.56 3,796,719 - -0.91% 3 Stars: Appealing
10/02/2009 31.02 31.38 30.74 30.84 5,502,031 - -1.19% 3 Stars: Appealing
10/01/2009 31.21 31.45 30.85 31.21 5,546,279 + +0.32% 3 Stars: Appealing
09/30/2009 30.93 31.38 30.53 31.11 5,480,535 + +0.65% 3 Stars: Appealing
09/29/2009 30.78 31.24 30.55 30.91 2,203,432 + +0.32% 3 Stars: Appealing
09/28/2009 30.12 30.99 29.94 30.81 2,281,684 + +2.22% 3 Stars: Appealing
09/25/2009 30.16 30.42 29.84 30.14 6,831,631 + +0.50% 2 Stars: Appealing
09/24/2009 30.00 30.36 29.87 29.99 3,955,108 - -0.60% 3 Stars: Appealing
09/23/2009 30.82 30.98 30.17 30.17 4,138,306 - -2.20% 2 Stars: Appealing
09/22/2009 30.39 30.90 30.39 30.85 7,137,678 + +1.31% 3 Stars: Appealing
09/21/2009 29.77 30.52 29.68 30.45 3,788,715 + +1.87% 3 Stars: Appealing
09/18/2009 29.89 30.04 29.64 29.89 2,141,656 + +0.64% 3 Stars: Appealing
09/17/2009 29.51 30.16 29.51 29.70 4,772,251 - -0.10% 3 Stars: Appealing
09/16/2009 29.44 29.76 28.97 29.73 22,144,825 + +1.02% 3 Stars: Appealing
09/15/2009 29.59 29.61 29.22 29.43 8,669,034 - -0.71% 3 Stars: Appealing
09/14/2009 29.25 29.65 28.90 29.64 2,043,771 + +1.33% 3 Stars: Appealing
09/11/2009 28.90 29.31 28.69 29.25 6,143,084 + +1.42% 3 Stars: Appealing
09/10/2009 28.06 28.92 27.95 28.84 13,579,211 + +2.96% 3 Stars: Appealing
09/09/2009 28.04 28.26 27.96 28.01 6,142,771 - -0.32% 3 Stars: Appealing
09/08/2009 28.15 28.16 27.92 28.10 2,334,404 + +0.14% 3 Stars: Appealing
09/04/2009 27.85 28.18 27.72 28.06 2,682,070 + +0.75% 3 Stars: Appealing
09/03/2009 27.87 27.88 27.46 27.85 2,151,908 + +0.65% 3 Stars: Appealing
09/02/2009 27.56 27.75 27.38 27.67 2,519,819 - -0.18% 3 Stars: Appealing
09/01/2009 27.67 28.20 27.56 27.72 3,194,121 - -0.61% 3 Stars: Appealing
08/31/2009 27.91 28.03 27.55 27.89 2,478,306 - -0.57% 3 Stars: Appealing
08/28/2009 28.16 28.16 27.59 28.05 2,596,602 + +0.18% 3 Stars: Appealing
08/27/2009 28.10 28.10 27.60 28.00 2,368,328 + +0.07% 3 Stars: Appealing
08/26/2009 28.19 28.19 27.67 27.98 2,396,924 - -0.21% 3 Stars: Appealing
08/25/2009 28.08 28.22 27.95 28.04 3,427,310 + +0.11% 3 Stars: Appealing
08/24/2009 28.07 28.07 27.77 28.01 2,778,974 + +0.29% 3 Stars: Appealing
08/21/2009 28.00 28.18 27.80 27.93 3,752,107 + +0.29% 3 Stars: Appealing
08/20/2009 27.67 27.99 27.35 27.85 3,669,697 + +0.80% 3 Stars: Appealing
08/19/2009 26.78 27.68 26.76 27.63 4,588,210 + +2.26% 3 Stars: Appealing
08/18/2009 27.04 27.25 26.69 27.02 2,904,956 - -0.33% 3 Stars: Appealing
08/17/2009 27.66 27.89 27.08 27.11 4,740,602 - -2.62% 3 Stars: Appealing
08/14/2009 27.96 27.96 27.45 27.84 3,143,728 - -0.46% 3 Stars: Appealing
08/13/2009 27.75 27.99 27.52 27.97 4,940,681 + +0.21% 3 Stars: Appealing
08/12/2009 27.13 28.14 26.99 27.91 5,495,033 + +2.35% 3 Stars: Appealing
08/11/2009 26.80 27.36 26.57 27.27 3,821,115 + +1.19% 3 Stars: Appealing
08/10/2009 27.29 27.59 26.78 26.95 5,405,224 - -1.93% 3 Stars: Appealing
08/07/2009 27.50 27.60 26.95 27.48 6,167,528 + +0.55% 3 Stars: Appealing
08/06/2009 28.00 28.52 26.89 27.33 3,402,553 - -2.43% 3 Stars: Appealing
08/05/2009 28.31 28.40 27.58 28.01 3,828,570 - -0.92% 3 Stars: Appealing
08/04/2009 28.20 28.72 28.20 28.27 3,930,775 - -0.53% 3 Stars: Appealing
08/03/2009 27.93 28.45 27.93 28.42 3,275,818 + +1.61% 3 Stars: Appealing
07/31/2009 27.63 28.07 27.48 27.97 3,698,746 + +0.94% 3 Stars: Appealing
07/30/2009 27.96 28.27 27.68 27.71 2,463,373 - -0.72% 3 Stars: Appealing
07/29/2009 27.76 28.02 27.65 27.91 2,133,532 + +0.04% 3 Stars: Appealing
07/28/2009 27.55 28.00 27.55 27.90 2,436,135 + +0.18% 3 Stars: Appealing
07/27/2009 27.34 27.88 27.29 27.85 3,637,249 + +1.31% 3 Stars: Appealing
07/24/2009 27.20 27.60 26.98 27.49 3,128,111 + +0.73% 3 Stars: Appealing
07/23/2009 26.80 27.41 26.36 27.29 4,342,012 + +2.67% 3 Stars: Appealing
07/22/2009 26.50 26.64 26.38 26.58 5,142,668 - -0.71% 3 Stars: Appealing
07/21/2009 26.76 26.82 26.33 26.77 4,965,925 + +0.75% 3 Stars: Appealing
07/20/2009 26.50 26.70 26.34 26.57 2,946,484 + +0.68% 3 Stars: Appealing
07/17/2009 26.28 26.72 26.28 26.39 5,942,610 - -0.23% 3 Stars: Appealing
07/16/2009 26.20 26.64 26.20 26.45 2,467,624 - -0.11% 3 Stars: Appealing
07/15/2009 26.02 26.49 25.88 26.48 7,562,546 + +3.60% 3 Stars: Appealing
07/14/2009 25.38 25.66 25.23 25.56 2,975,247 + +0.55% 3 Stars: Appealing
07/13/2009 25.21 25.50 24.99 25.42 2,030,095 + +0.39% 3 Stars: Appealing
07/10/2009 25.26 25.60 24.90 25.32 2,636,180 + +0.48% 4 Stars: Appealing
07/09/2009 25.36 25.46 24.99 25.20 4,426,778 + +0.24% 4 Stars: Appealing
07/08/2009 24.81 25.50 24.81 25.14 7,402,599 + +1.29% 4 Stars: Appealing
07/07/2009 25.47 25.56 24.68 24.82 7,556,155 - -3.12% 3 Stars: Appealing
07/06/2009 25.86 26.00 25.37 25.62 3,733,815 - -1.46% 3 Stars: Appealing
07/02/2009 26.38 26.38 25.78 26.00 2,101,202 - -1.96% 4 Stars: Appealing
07/01/2009 27.00 27.00 26.41 26.52 2,753,241 - -0.67% 4 Stars: Appealing