Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 35.39 35.71 35.28 35.59 4,792,046 - -0.92% 5 Stars: Appealing
11/19/2009 36.01 36.33 35.31 35.92 4,684,098 - -1.64% 5 Stars: Appealing
11/18/2009 37.28 37.37 36.34 36.52 5,455,208 - -1.22% 5 Stars: Appealing
11/17/2009 36.12 37.03 35.90 36.97 6,213,239 + +1.85% 5 Stars: Appealing
11/16/2009 35.63 36.66 35.47 36.30 7,153,516 + +3.57% 5 Stars: Appealing
11/13/2009 34.94 35.47 34.50 35.05 8,158,884 + +1.83% 5 Stars: Appealing
11/12/2009 34.76 35.04 34.25 34.42 7,819,206 - -1.83% 5 Stars: Appealing
11/11/2009 35.61 35.85 34.90 35.06 6,729,399 - -0.37% 5 Stars: Appealing
11/10/2009 35.24 35.41 34.61 35.19 7,413,319 - -0.03% 5 Stars: Appealing
11/09/2009 34.25 35.33 34.00 35.20 9,086,680 + +6.86% 5 Stars: Appealing
11/06/2009 32.61 34.06 32.54 32.94 10,514,038 - -0.60% 5 Stars: Appealing
11/05/2009 33.25 33.36 32.58 33.14 11,358,391 + +0.55% 5 Stars: Appealing
11/04/2009 33.35 33.63 32.93 32.96 14,038,283 + +0.80% 5 Stars: Appealing
11/03/2009 32.40 33.01 32.18 32.70 13,488,896 - -0.82% 5 Stars: Appealing
11/02/2009 33.37 33.93 32.40 32.97 7,728,469 - -0.15% 5 Stars: Appealing
10/30/2009 34.16 34.23 32.51 33.02 11,343,810 - -4.46% 5 Stars: Appealing
10/29/2009 34.14 35.08 33.76 34.56 7,301,539 + +3.88% 5 Stars: Appealing
10/28/2009 34.23 34.34 33.25 33.27 9,813,065 - -4.73% 5 Stars: Appealing
10/27/2009 35.32 35.51 34.43 34.92 8,488,325 - -1.27% 5 Stars: Appealing
10/26/2009 36.80 37.27 35.15 35.37 7,069,231 - -3.28% 5 Stars: Appealing
10/23/2009 37.58 37.70 36.33 36.57 6,737,988 - -2.14% 5 Stars: Appealing
10/22/2009 37.55 37.74 36.80 37.37 6,806,092 - -1.40% 5 Stars: Appealing
10/21/2009 37.39 38.92 37.36 37.90 7,242,181 - -0.13% 5 Stars: Appealing
10/20/2009 38.66 38.86 37.50 37.95 5,960,162 - -2.92% 5 Stars: Appealing
10/19/2009 38.67 39.43 38.50 39.09 5,638,224 + +1.48% 5 Stars: Appealing
10/16/2009 38.56 38.66 37.77 38.52 7,799,332 - -1.31% 5 Stars: Appealing
10/15/2009 39.00 39.62 38.58 39.03 8,999,059 - -0.64% 5 Stars: Appealing
10/14/2009 38.36 39.43 38.35 39.28 10,334,079 + +5.20% 5 Stars: Appealing
10/13/2009 36.99 37.66 36.33 37.34 7,488,508 + +0.24% 5 Stars: Appealing
10/12/2009 36.47 37.47 36.47 37.25 5,424,023 + +3.56% 5 Stars: Appealing
10/09/2009 35.62 36.07 35.35 35.97 4,127,157 + +0.59% 5 Stars: Appealing
10/08/2009 34.88 35.88 34.58 35.76 7,136,416 + +3.44% 5 Stars: Appealing
10/07/2009 34.55 34.70 33.94 34.57 7,177,848 + +0.52% 4 Stars: Appealing
10/06/2009 34.31 34.68 34.00 34.39 6,340,606 + +3.49% 5 Stars: Appealing
10/05/2009 32.70 33.39 32.59 33.23 5,766,804 + +1.75% 4 Stars: Appealing
10/02/2009 32.26 33.05 31.84 32.66 5,947,574 - -0.88% 5 Stars: Appealing
10/01/2009 35.00 35.09 32.91 32.95 7,504,120 - -4.66% 4 Stars: Appealing
09/30/2009 34.87 35.07 33.55 34.56 6,370,019 + +0.82% 4 Stars: Appealing
09/29/2009 34.44 34.58 34.00 34.28 4,577,495 - -0.55% 4 Stars: Appealing
09/28/2009 34.22 34.62 34.00 34.47 5,338,853 + +0.94% 4 Stars: Appealing
09/25/2009 34.27 35.09 34.00 34.15 6,291,844 - -0.70% 4 Stars: Appealing
09/24/2009 35.56 35.68 33.92 34.39 7,653,988 - -3.32% 5 Stars: Appealing
09/23/2009 36.74 36.97 35.50 35.57 8,225,828 - -3.39% 5 Stars: Appealing
09/22/2009 36.78 37.28 36.28 36.82 7,855,163 + +2.62% 5 Stars: Appealing
09/21/2009 35.39 36.08 35.10 35.88 7,744,203 - -3.11% 5 Stars: Appealing
09/18/2009 36.80 37.09 36.46 37.03 7,853,422 + +0.41% 5 Stars: Appealing
09/17/2009 36.78 37.30 36.47 36.88 10,577,515 - -0.32% 5 Stars: Appealing
09/16/2009 36.32 37.05 36.09 37.00 13,306,688 + +3.09% 5 Stars: Appealing
09/15/2009 34.68 36.02 34.44 35.89 10,272,771 + +4.33% 5 Stars: Appealing
09/14/2009 33.39 34.46 33.14 34.40 7,459,614 + +1.12% 4 Stars: Appealing
09/11/2009 33.82 34.69 33.74 34.02 12,207,290 + +1.43% 4 Stars: Appealing
09/10/2009 32.33 33.59 32.24 33.54 7,835,687 + +4.03% 4 Stars: Appealing
09/09/2009 32.69 33.01 32.21 32.24 6,746,350 - -0.80% 4 Stars: Appealing
09/08/2009 32.58 32.97 32.23 32.50 7,157,897 + +4.07% 5 Stars: Appealing
09/04/2009 30.36 31.42 30.20 31.23 5,920,231 + +3.86% 5 Stars: Appealing
09/03/2009 30.24 30.29 29.60 30.07 6,902,988 + +0.57% 5 Stars: Appealing
09/02/2009 29.76 30.15 29.68 29.90 5,806,871 - -0.70% 5 Stars: Appealing
09/01/2009 30.55 31.06 29.94 30.11 8,774,611 - -1.73% 4 Stars: Appealing
08/31/2009 30.61 31.19 30.41 30.64 6,956,038 - -2.85% 5 Stars: Appealing
08/28/2009 32.25 32.35 31.35 31.54 4,538,226 - -0.44% 5 Stars: Appealing
08/27/2009 31.50 31.78 30.62 31.68 8,018,068 - -0.28% 5 Stars: Appealing
08/26/2009 31.62 32.13 31.42 31.77 5,329,207 - -0.97% 5 Stars: Appealing
08/25/2009 33.43 33.67 31.77 32.08 7,654,869 - -2.28% 5 Stars: Appealing
08/24/2009 33.38 33.89 32.65 32.83 6,083,708 + +0.24% 5 Stars: Appealing
08/21/2009 32.20 33.04 32.20 32.75 6,972,125 + +3.18% 5 Stars: Appealing
08/20/2009 31.70 32.12 31.67 31.74 7,018,949 - -0.41% 5 Stars: Appealing
08/19/2009 30.87 32.36 30.70 31.87 6,104,256 + +0.70% 5 Stars: Appealing
08/18/2009 31.25 31.80 30.92 31.65 5,278,397 + +1.87% 5 Stars: Appealing
08/17/2009 31.25 31.25 30.49 31.07 7,019,107 - -4.43% 4 Stars: Appealing
08/14/2009 33.71 33.74 32.13 32.51 5,630,453 - -2.98% 5 Stars: Appealing
08/13/2009 33.73 33.94 33.10 33.51 6,525,733 + +1.85% 5 Stars: Appealing
08/12/2009 31.51 33.13 31.19 32.90 7,475,926 + +3.52% 5 Stars: Appealing
08/11/2009 32.34 32.62 31.64 31.78 7,128,131 - -3.96% 5 Stars: Appealing
08/10/2009 33.39 33.68 32.87 33.09 5,669,749 - -1.16% 5 Stars: Appealing
08/07/2009 33.88 34.50 33.35 33.48 5,945,520 - -0.65% 5 Stars: Appealing
08/06/2009 33.85 34.16 33.39 33.70 7,109,460 - -0.82% 5 Stars: Appealing
08/05/2009 34.13 34.15 33.34 33.98 6,617,781 + +0.12% 5 Stars: Appealing
08/04/2009 33.82 34.09 33.32 33.94 5,639,145 - -2.05% 5 Stars: Appealing
08/03/2009 33.77 35.05 33.65 34.65 7,171,191 + +6.68% 5 Stars: Appealing
07/31/2009 32.12 32.88 31.63 32.48 8,941,217 + +1.40% 5 Stars: Appealing
07/30/2009 31.69 32.43 31.53 32.03 9,985,071 + +4.57% 5 Stars: Appealing
07/29/2009 31.42 31.64 30.47 30.63 7,947,100 - -4.93% 5 Stars: Appealing
07/28/2009 32.39 32.85 31.29 32.22 7,802,574 - -1.71% 5 Stars: Appealing
07/27/2009 33.15 33.53 32.49 32.78 8,926,873 - -0.30% 5 Stars: Appealing
07/24/2009 33.70 34.09 32.66 32.88 9,959,735 - -2.49% 5 Stars: Appealing
07/23/2009 32.45 33.84 32.12 33.72 9,235,726 + +2.93% 5 Stars: Appealing
07/22/2009 31.50 33.20 31.17 32.76 16,701,966 + +0.15% 5 Stars: Appealing
07/21/2009 32.39 32.81 31.50 32.71 13,939,746 + +3.02% 5 Stars: Appealing
07/20/2009 31.50 31.90 31.04 31.75 7,672,259 + +4.44% 5 Stars: Appealing
07/17/2009 29.53 30.67 29.35 30.40 8,791,712 + +3.65% 4 Stars: Appealing
07/16/2009 28.93 29.47 28.72 29.33 10,033,264 + +0.55% 4 Stars: Appealing
07/15/2009 28.71 29.46 28.60 29.17 14,435,982 + +5.16% 4 Stars: Appealing
07/14/2009 27.84 28.11 27.50 27.74 10,488,632 + +2.40% 4 Stars: Appealing
07/13/2009 26.81 27.11 25.89 27.09 10,424,332 + +1.77% 4 Stars: Appealing
07/10/2009 26.32 26.89 26.10 26.62 9,561,629 - -1.19% 4 Stars: Appealing
07/09/2009 26.87 27.17 26.35 26.94 12,345,409 + +3.34% 4 Stars: Appealing
07/08/2009 26.18 27.00 25.51 26.07 14,563,043 - -1.36% 4 Stars: Appealing
07/07/2009 26.75 27.07 26.12 26.43 12,151,758 - -1.34% 4 Stars: Appealing
07/06/2009 27.72 27.72 25.96 26.79 17,912,813 - -5.83% 4 Stars: Appealing
07/02/2009 29.25 29.50 28.45 28.45 9,899,599 - -3.56% 5 Stars: Appealing