Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 39.01 39.40 38.75 39.29 587,066 - -0.18% 5 Stars: Appealing
11/19/2009 39.82 39.89 39.08 39.36 740,261 - -2.04% 5 Stars: Appealing
11/18/2009 39.60 40.31 39.35 40.18 2,126,490 + +2.50% 5 Stars: Appealing
11/17/2009 39.67 39.74 38.63 39.20 1,198,393 - -0.51% 5 Stars: Appealing
11/16/2009 39.49 39.93 39.20 39.40 828,937 + +1.36% 5 Stars: Appealing
11/13/2009 39.00 39.07 38.68 38.87 337,304 + +0.60% 5 Stars: Appealing
11/12/2009 38.50 39.03 38.39 38.64 535,416 - -0.51% 5 Stars: Appealing
11/11/2009 39.60 39.60 38.66 38.84 579,236 - -0.89% 5 Stars: Appealing
11/10/2009 39.10 39.40 39.00 39.19 534,066 + +0.36% 5 Stars: Appealing
11/09/2009 38.59 39.17 38.58 39.05 627,400 + +2.39% 5 Stars: Appealing
11/06/2009 37.73 38.30 37.62 38.14 495,175 + +0.63% 5 Stars: Appealing
11/05/2009 37.48 37.96 37.48 37.90 456,029 + +1.64% 5 Stars: Appealing
11/04/2009 37.49 37.75 37.20 37.29 635,368 + +0.27% 5 Stars: Appealing
11/03/2009 36.35 37.38 36.01 37.19 746,031 + +1.89% 5 Stars: Appealing
11/02/2009 37.01 37.50 36.07 36.50 819,332 - -0.68% 5 Stars: Appealing
10/30/2009 36.89 37.17 35.89 36.75 1,436,108 - -1.29% 5 Stars: Appealing
10/29/2009 37.22 37.64 36.81 37.23 1,147,831 + +2.39% 5 Stars: Appealing
10/28/2009 36.87 37.10 36.25 36.36 1,485,953 - -1.38% 5 Stars: Appealing
10/27/2009 37.86 37.96 36.86 36.87 1,539,943 - -3.83% 5 Stars: Appealing
10/26/2009 39.07 39.43 38.19 38.34 821,256 - -0.70% 5 Stars: Appealing
10/23/2009 39.13 39.23 38.53 38.61 1,000,125 - -0.46% 5 Stars: Appealing
10/22/2009 38.67 39.02 38.22 38.79 754,484 + +0.13% 5 Stars: Appealing
10/21/2009 38.72 39.10 38.54 38.74 1,123,213 - -0.59% 5 Stars: Appealing
10/20/2009 39.62 39.78 38.58 38.97 826,621 - -1.19% 5 Stars: Appealing
10/19/2009 39.13 39.56 38.75 39.44 1,083,573 + +3.00% 5 Stars: Appealing
10/16/2009 37.45 38.50 37.30 38.29 1,272,150 + +2.65% 5 Stars: Appealing
10/15/2009 37.99 38.16 37.22 37.30 1,400,080 - -2.23% 5 Stars: Appealing
10/14/2009 38.99 38.99 38.06 38.15 1,415,330 - -0.52% 5 Stars: Appealing
10/13/2009 38.08 38.38 37.66 38.35 616,600 + +0.26% 5 Stars: Appealing
10/12/2009 38.15 38.58 38.00 38.25 611,781 + +1.32% 5 Stars: Appealing
10/09/2009 37.81 38.00 37.34 37.75 737,070 - -0.89% 5 Stars: Appealing
10/08/2009 38.52 38.89 38.09 38.09 1,305,665 + +0.08% 5 Stars: Appealing
10/07/2009 38.35 38.76 37.99 38.06 753,063 - -0.70% 5 Stars: Appealing
10/06/2009 38.19 38.78 37.94 38.33 798,498 + +1.62% 5 Stars: Appealing
10/05/2009 37.30 37.87 37.09 37.72 796,902 + +2.06% 5 Stars: Appealing
10/02/2009 36.70 37.43 36.10 36.96 1,334,125 - -0.65% 5 Stars: Appealing
10/01/2009 39.04 39.16 37.07 37.20 1,617,634 - -4.93% 5 Stars: Appealing
09/30/2009 39.39 39.40 38.60 39.13 1,076,344 + +0.10% 5 Stars: Appealing
09/29/2009 39.73 39.73 39.00 39.09 828,487 - -0.71% 5 Stars: Appealing
09/28/2009 38.63 39.61 38.63 39.37 865,955 + +1.94% 5 Stars: Appealing
09/25/2009 38.01 38.75 37.86 38.62 853,914 + +0.91% 5 Stars: Appealing
09/24/2009 39.30 39.40 37.93 38.27 876,459 - -2.42% 5 Stars: Appealing
09/23/2009 39.65 39.76 39.17 39.22 928,317 - -0.58% 5 Stars: Appealing
09/22/2009 39.50 39.69 39.31 39.45 1,019,575 + +0.90% 5 Stars: Appealing
09/21/2009 39.65 39.65 38.78 39.10 1,474,538 - -2.62% 5 Stars: Appealing
09/18/2009 38.89 40.44 38.36 40.15 3,428,111 + +4.69% 5 Stars: Appealing
09/17/2009 38.40 38.73 37.97 38.35 1,409,665 + +1.21% 5 Stars: Appealing
09/16/2009 37.25 38.10 37.25 37.89 1,387,477 + +1.85% 5 Stars: Appealing
09/15/2009 36.58 37.26 36.37 37.20 1,243,124 + +2.28% 5 Stars: Appealing
09/14/2009 35.99 36.57 35.77 36.37 905,958 + +0.28% 5 Stars: Appealing
09/11/2009 35.70 36.49 35.55 36.27 1,425,811 + +1.54% 5 Stars: Appealing
09/10/2009 35.34 35.75 35.06 35.72 525,393 + +0.62% 5 Stars: Appealing
09/09/2009 35.10 35.88 35.10 35.50 965,318 + +0.62% 5 Stars: Appealing
09/08/2009 34.60 35.37 34.60 35.28 1,227,586 + +3.01% 5 Stars: Appealing
09/04/2009 33.89 34.34 33.69 34.25 370,923 + +1.63% 5 Stars: Appealing
09/03/2009 33.99 34.13 33.52 33.70 575,904 + +0.27% 5 Stars: Appealing
09/02/2009 33.29 33.98 33.02 33.61 700,365 + +0.36% 5 Stars: Appealing
09/01/2009 34.65 35.10 33.49 33.49 1,817,965 - -3.85% 5 Stars: Appealing
08/31/2009 35.12 35.18 34.75 34.83 970,238 - -2.55% 5 Stars: Appealing
08/28/2009 36.28 36.37 35.64 35.74 394,197 - -1.22% 5 Stars: Appealing
08/27/2009 36.40 36.60 35.84 36.18 576,632 - -0.71% 5 Stars: Appealing
08/26/2009 36.00 36.48 35.59 36.44 558,832 + +0.86% 5 Stars: Appealing
08/25/2009 36.70 37.00 36.01 36.13 500,127 - -1.12% 5 Stars: Appealing
08/24/2009 36.70 36.78 36.14 36.54 632,350 + +0.47% 5 Stars: Appealing
08/21/2009 36.35 36.50 35.90 36.37 429,337 + +1.42% 5 Stars: Appealing
08/20/2009 35.40 36.02 35.40 35.86 362,944 + +1.07% 5 Stars: Appealing
08/19/2009 35.15 35.59 34.70 35.48 456,462 - -0.06% 5 Stars: Appealing
08/18/2009 35.60 35.60 35.00 35.50 429,722 + +1.69% 5 Stars: Appealing
08/17/2009 35.33 35.33 34.55 34.91 603,387 - -3.16% 5 Stars: Appealing
08/14/2009 36.47 36.64 35.64 36.05 625,524 - -1.31% 5 Stars: Appealing
08/13/2009 36.63 36.92 35.90 36.53 647,530 + +1.11% 5 Stars: Appealing
08/12/2009 35.45 36.50 35.00 36.13 1,112,437 + +2.32% 5 Stars: Appealing
08/11/2009 35.43 36.07 35.03 35.31 694,795 - -1.89% 5 Stars: Appealing
08/10/2009 36.42 36.42 35.94 35.99 453,279 - -0.88% 5 Stars: Appealing
08/07/2009 36.50 36.81 36.03 36.31 610,953 + +0.50% 5 Stars: Appealing
08/06/2009 36.67 36.75 36.04 36.13 691,008 - -0.63% 5 Stars: Appealing
08/05/2009 36.73 36.95 36.22 36.36 1,102,461 - -0.85% 5 Stars: Appealing
08/04/2009 36.66 36.85 36.49 36.67 434,935 - -0.08% 5 Stars: Appealing
08/03/2009 36.24 37.00 36.01 36.70 902,429 + +2.54% 5 Stars: Appealing
07/31/2009 36.03 36.40 35.67 35.79 470,728 - -0.86% 5 Stars: Appealing
07/30/2009 35.62 36.46 35.62 36.10 836,252 + +1.98% 5 Stars: Appealing
07/29/2009 35.11 35.65 35.08 35.40 390,845 - -0.84% 5 Stars: Appealing
07/28/2009 35.63 35.78 35.05 35.70 513,805 - -0.97% 5 Stars: Appealing
07/27/2009 36.62 36.62 35.76 36.05 522,673 - -1.10% 5 Stars: Appealing
07/24/2009 36.11 36.49 35.86 36.45 793,526 + +0.16% 5 Stars: Appealing
07/23/2009 35.02 36.50 35.02 36.39 1,720,486 + +2.39% 5 Stars: Appealing
07/22/2009 35.57 36.21 35.39 35.54 710,343 - -1.17% 5 Stars: Appealing
07/21/2009 36.50 36.81 35.73 35.96 1,135,853 - -0.72% 5 Stars: Appealing
07/20/2009 36.01 36.86 35.63 36.22 561,013 - -0.36% 5 Stars: Appealing
07/17/2009 36.50 36.80 36.00 36.35 611,555 - -0.14% 5 Stars: Appealing
07/16/2009 36.49 37.31 35.88 36.40 1,587,366 + +1.79% 5 Stars: Appealing
07/15/2009 36.36 36.58 35.28 35.76 2,546,914 - -0.17% 5 Stars: Appealing
07/14/2009 36.66 36.77 35.61 35.82 1,567,029 - -2.02% 5 Stars: Appealing
07/13/2009 35.25 36.64 34.37 36.56 1,960,106 + +3.86% 5 Stars: Appealing
07/10/2009 36.53 36.54 34.75 35.20 1,968,175 - -2.92% 5 Stars: Appealing
07/09/2009 36.03 36.59 35.94 36.26 750,233 + +1.51% 5 Stars: Appealing
07/08/2009 36.05 36.32 34.84 35.72 764,964 - -0.22% 5 Stars: Appealing
07/07/2009 35.98 36.77 35.39 35.80 763,323 - -1.16% 5 Stars: Appealing
07/06/2009 35.62 36.22 35.44 36.22 715,662 + +0.08% 5 Stars: Appealing
07/02/2009 35.61 36.48 34.93 36.19 673,820 + +0.89% 5 Stars: Appealing