Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 34.38 34.66 34.25 34.32 3,580,288 - -0.52% 4 Stars: Appealing
11/19/2009 34.94 34.94 34.19 34.50 3,032,633 - -1.60% 4 Stars: Appealing
11/18/2009 34.72 35.27 34.66 35.06 2,716,696 + +1.12% 4 Stars: Appealing
11/17/2009 34.37 34.71 34.37 34.67 2,311,812 + +0.61% 4 Stars: Appealing
11/16/2009 34.33 34.83 34.30 34.46 3,354,899 + +0.82% 4 Stars: Appealing
11/13/2009 34.72 35.04 34.10 34.18 4,632,186 - -1.61% 4 Stars: Appealing
11/12/2009 35.24 35.48 34.34 34.74 4,339,310 - -2.11% 4 Stars: Appealing
11/11/2009 35.45 35.62 35.07 35.49 2,402,861 + +0.28% 4 Stars: Appealing
11/10/2009 35.10 35.64 34.87 35.39 2,954,859 + +0.45% 4 Stars: Appealing
11/09/2009 35.02 35.28 34.52 35.23 3,026,504 + +1.26% 4 Stars: Appealing
11/06/2009 34.57 35.09 34.48 34.79 2,405,549 - -0.03% 4 Stars: Appealing
11/05/2009 34.70 34.89 34.42 34.80 2,481,446 + +0.90% 4 Stars: Appealing
11/04/2009 34.79 34.94 34.39 34.49 3,739,595 - -0.35% 4 Stars: Appealing
11/03/2009 34.51 34.92 34.36 34.61 3,411,692 - -0.09% 4 Stars: Appealing
11/02/2009 34.12 34.70 34.12 34.64 3,499,160 + +1.64% 4 Stars: Appealing
10/30/2009 34.02 34.79 34.02 34.08 4,035,309 - -0.44% 4 Stars: Appealing
10/29/2009 34.35 34.36 33.92 34.23 4,492,710 - -0.29% 4 Stars: Appealing
10/28/2009 34.91 35.03 34.33 34.33 5,560,183 - -2.36% 4 Stars: Appealing
10/27/2009 34.73 35.22 34.34 35.16 6,488,111 + +1.18% 4 Stars: Appealing
10/26/2009 34.48 34.97 34.30 34.75 6,772,862 + +1.02% 4 Stars: Appealing
10/23/2009 34.58 34.82 34.15 34.40 6,089,094 - -0.09% 5 Stars: Appealing
10/22/2009 33.98 34.64 33.71 34.43 7,858,757 + +0.94% 5 Stars: Appealing
10/21/2009 33.23 34.86 33.15 34.11 13,811,055 + +2.86% 5 Stars: Appealing
10/20/2009 33.54 33.66 31.66 33.16 16,155,725 - -3.27% 5 Stars: Appealing
10/19/2009 33.85 34.39 33.44 34.28 5,240,899 + +1.33% 5 Stars: Appealing
10/16/2009 33.49 33.87 33.26 33.83 3,562,842 + +0.68% 4 Stars: Appealing
10/15/2009 32.88 33.62 32.88 33.60 4,114,476 + +1.85% 4 Stars: Appealing
10/14/2009 33.50 33.50 32.71 32.99 7,542,915 - -0.84% 4 Stars: Appealing
10/13/2009 33.53 33.65 33.18 33.27 4,028,183 - -0.51% 4 Stars: Appealing
10/12/2009 34.30 34.40 33.22 33.44 4,968,042 - -1.94% 4 Stars: Appealing
10/09/2009 33.00 34.31 32.68 34.10 8,653,894 + +4.00% 4 Stars: Appealing
10/08/2009 33.34 33.42 32.65 32.79 8,071,066 - -0.67% 5 Stars: Appealing
10/07/2009 33.71 33.96 32.92 33.01 12,815,325 - -1.17% 5 Stars: Appealing
10/06/2009 32.70 34.46 32.50 33.40 51,810,763 - -12.66% 5 Stars: Appealing
10/05/2009 38.01 38.37 37.59 38.24 1,373,848 + +0.68% 5 Stars: Appealing
10/02/2009 38.08 38.39 37.80 37.98 3,030,961 - -1.07% 5 Stars: Appealing
10/01/2009 38.97 38.97 38.11 38.39 3,411,692 - -1.59% 5 Stars: Appealing
09/30/2009 38.86 39.19 38.13 39.01 4,515,422 - -1.84% 5 Stars: Appealing
09/29/2009 39.78 39.95 39.49 39.74 1,649,328 + +0.23% 5 Stars: Appealing
09/28/2009 39.32 40.04 39.26 39.65 3,468,225 + +1.10% 5 Stars: Appealing
09/25/2009 39.14 39.41 38.75 39.22 1,971,447 - -0.18% 5 Stars: Appealing
09/24/2009 39.02 39.46 38.82 39.29 4,193,327 + +0.64% 5 Stars: Appealing
09/23/2009 39.14 39.46 38.69 39.04 3,423,162 - -0.48% 5 Stars: Appealing
09/22/2009 39.38 39.70 39.16 39.23 5,052,057 - 0.00% 5 Stars: Appealing
09/21/2009 38.29 39.45 38.11 39.23 3,452,343 + +2.03% 5 Stars: Appealing
09/18/2009 38.38 38.60 38.23 38.45 3,032,456 + +0.42% 5 Stars: Appealing
09/17/2009 37.87 38.34 37.66 38.29 4,678,668 + +0.76% 5 Stars: Appealing
09/16/2009 38.37 38.37 37.37 38.00 4,410,289 - -0.89% 5 Stars: Appealing
09/15/2009 39.00 39.00 37.96 38.34 4,240,768 - -1.79% 5 Stars: Appealing
09/14/2009 39.03 39.09 38.59 39.04 2,563,439 + +0.08% 5 Stars: Appealing
09/11/2009 39.39 39.55 38.91 39.01 3,314,861 - -1.07% 5 Stars: Appealing
09/10/2009 39.01 39.51 37.82 39.43 2,530,443 + +1.13% 5 Stars: Appealing
09/09/2009 38.40 39.45 38.36 38.99 2,683,928 + +1.40% 5 Stars: Appealing
09/08/2009 39.47 39.47 38.23 38.45 4,244,404 - -2.41% 5 Stars: Appealing
09/04/2009 38.27 39.53 37.94 39.40 2,106,703 + +2.85% 5 Stars: Appealing
09/03/2009 37.98 38.42 37.94 38.31 2,162,579 + +0.55% 5 Stars: Appealing
09/02/2009 37.80 38.31 37.52 38.10 2,895,096 + +0.34% 5 Stars: Appealing
09/01/2009 38.40 38.80 37.59 37.97 3,404,430 - -1.48% 5 Stars: Appealing
08/31/2009 38.84 39.21 38.16 38.54 2,734,982 - -0.80% 5 Stars: Appealing
08/28/2009 39.01 39.08 38.50 38.85 2,106,755 - -0.05% 5 Stars: Appealing
08/27/2009 38.60 39.00 38.35 38.87 2,127,397 + +0.57% 5 Stars: Appealing
08/26/2009 38.78 39.63 38.45 38.65 4,125,649 + +1.66% 5 Stars: Appealing
08/25/2009 38.00 38.25 37.85 38.02 1,675,182 + +0.26% 5 Stars: Appealing
08/24/2009 38.02 38.13 37.54 37.92 1,398,846 + +0.34% 5 Stars: Appealing
08/21/2009 37.91 38.08 37.52 37.79 2,321,958 + +0.40% 5 Stars: Appealing
08/20/2009 37.95 38.05 37.48 37.64 2,714,228 - -0.58% 5 Stars: Appealing
08/19/2009 36.91 37.91 36.91 37.86 2,423,773 + +2.02% 5 Stars: Appealing
08/18/2009 37.69 37.69 36.86 37.11 2,582,088 - -1.22% 5 Stars: Appealing
08/17/2009 37.92 38.00 37.49 37.57 3,107,739 - -1.37% 5 Stars: Appealing
08/14/2009 37.85 38.50 37.60 38.09 2,860,609 + +0.32% 5 Stars: Appealing
08/13/2009 37.99 38.13 37.52 37.97 2,355,692 - -0.60% 5 Stars: Appealing
08/12/2009 38.19 38.65 37.91 38.20 3,901,176 - -0.44% 5 Stars: Appealing
08/11/2009 37.84 38.63 37.72 38.37 3,081,723 + +0.37% 5 Stars: Appealing
08/10/2009 37.25 38.33 37.17 38.23 3,491,288 + +2.36% 5 Stars: Appealing
08/07/2009 38.17 38.34 37.34 37.35 4,560,274 - -1.16% 5 Stars: Appealing
08/06/2009 38.06 38.10 37.45 37.79 2,344,887 - -0.81% 5 Stars: Appealing
08/05/2009 38.44 38.44 37.94 38.10 2,132,653 - -0.57% 5 Stars: Appealing
08/04/2009 38.40 38.89 38.13 38.32 3,237,841 - -0.44% 5 Stars: Appealing
08/03/2009 38.29 38.50 37.72 38.49 4,065,712 + +2.07% 5 Stars: Appealing
07/31/2009 37.61 38.46 37.61 37.71 4,285,526 + +0.53% 5 Stars: Appealing
07/30/2009 39.35 39.79 37.43 37.51 6,984,976 - -4.75% 5 Stars: Appealing
07/29/2009 39.28 39.80 38.68 39.38 3,347,860 + +0.28% 5 Stars: Appealing
07/28/2009 38.90 39.37 38.38 39.27 4,771,468 + +0.67% 5 Stars: Appealing
07/27/2009 38.46 39.13 38.10 39.01 5,024,603 + +1.77% 5 Stars: Appealing
07/24/2009 36.96 38.35 36.85 38.33 5,899,641 + +3.45% 5 Stars: Appealing
07/23/2009 36.44 37.40 36.07 37.05 8,686,098 + +2.69% 5 Stars: Appealing
07/22/2009 37.50 37.50 35.73 36.08 20,253,216 - -8.89% 4 Stars: Appealing
07/21/2009 39.47 40.05 39.15 39.60 2,339,465 + +1.46% 4 Stars: Appealing
07/20/2009 39.04 39.15 38.75 39.03 3,032,305 + +0.18% 4 Stars: Appealing
07/17/2009 39.47 40.16 38.85 38.96 3,565,162 - -2.70% 4 Stars: Appealing
07/16/2009 39.18 40.12 39.10 40.04 1,942,180 + +1.83% 4 Stars: Appealing
07/15/2009 39.65 39.83 39.06 39.32 2,896,932 - -0.08% 4 Stars: Appealing
07/14/2009 39.79 39.89 39.15 39.35 2,216,223 - -0.78% 4 Stars: Appealing
07/13/2009 38.65 39.66 38.59 39.66 2,132,849 + +2.69% 4 Stars: Appealing
07/10/2009 38.52 39.03 38.12 38.62 1,616,217 - -0.75% 4 Stars: Appealing
07/09/2009 39.51 39.63 38.70 38.91 2,141,397 - -1.22% 4 Stars: Appealing
07/08/2009 39.22 40.06 39.22 39.39 2,283,877 - -0.28% 4 Stars: Appealing
07/07/2009 39.78 40.00 39.38 39.50 2,201,972 - -0.53% 4 Stars: Appealing
07/06/2009 39.19 39.87 39.05 39.71 2,074,636 + +1.12% 4 Stars: Appealing
07/02/2009 40.41 40.41 39.23 39.27 3,462,301 - -3.49% 4 Stars: Appealing