Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 37.88 40.37 37.63 40.06 8,031,089 + +5.14% 4 Stars: Appealing
11/19/2009 37.85 38.89 37.50 38.10 2,900,889 + +0.13% 4 Stars: Appealing
11/18/2009 37.96 38.61 37.81 38.05 4,233,240 + +0.18% 4 Stars: Appealing
11/17/2009 37.55 38.25 37.10 37.98 3,070,188 + +1.23% 4 Stars: Appealing
11/16/2009 37.25 38.07 36.89 37.52 2,870,538 - -0.58% 4 Stars: Appealing
11/13/2009 35.25 38.08 35.25 37.74 5,632,480 + +7.22% 4 Stars: Appealing
11/12/2009 36.59 36.59 34.83 35.20 4,136,381 - -4.06% 4 Stars: Appealing
11/11/2009 36.09 36.83 36.01 36.69 2,556,254 + +2.43% 4 Stars: Appealing
11/10/2009 35.97 36.07 35.25 35.82 3,256,448 - -0.72% 4 Stars: Appealing
11/09/2009 36.30 36.48 35.74 36.08 2,979,145 - -0.06% 4 Stars: Appealing
11/06/2009 35.77 36.55 35.05 36.10 4,032,797 + +0.28% 4 Stars: Appealing
11/05/2009 36.72 36.76 35.79 36.00 4,361,002 + +1.29% 4 Stars: Appealing
11/04/2009 35.55 36.20 35.19 35.54 4,633,922 + +1.89% 4 Stars: Appealing
11/03/2009 34.51 35.25 34.01 34.88 3,401,297 + +2.86% 4 Stars: Appealing
11/02/2009 34.72 34.77 33.00 33.91 6,506,563 + +6.74% 4 Stars: Appealing
10/30/2009 33.16 33.23 31.19 31.77 1,585,984 - -2.96% 4 Stars: Appealing
10/29/2009 31.48 33.50 31.19 32.74 3,151,283 + +5.41% 4 Stars: Appealing
10/28/2009 32.53 32.79 31.03 31.06 2,902,151 - -5.13% 4 Stars: Appealing
10/27/2009 33.34 33.69 32.53 32.74 3,485,174 - -3.73% 4 Stars: Appealing
10/26/2009 34.37 35.20 33.96 34.01 2,305,802 - -0.70% 4 Stars: Appealing
10/23/2009 35.42 35.42 34.00 34.25 1,790,477 - -3.14% 4 Stars: Appealing
10/22/2009 35.33 35.99 34.13 35.36 1,656,882 - -0.42% 4 Stars: Appealing
10/21/2009 35.56 35.95 35.10 35.51 1,511,770 - -1.14% 4 Stars: Appealing
10/20/2009 35.38 36.02 35.06 35.92 1,113,448 + +1.70% 4 Stars: Appealing
10/19/2009 35.59 36.46 35.11 35.32 3,027,231 - -2.86% 4 Stars: Appealing
10/16/2009 36.10 36.79 36.09 36.36 874,709 + +0.14% 4 Stars: Appealing
10/15/2009 35.33 36.44 35.32 36.31 1,249,177 + +2.28% 4 Stars: Appealing
10/14/2009 35.62 35.84 35.28 35.50 770,109 + +1.20% 4 Stars: Appealing
10/13/2009 35.20 35.50 35.00 35.08 1,023,448 - -0.65% 4 Stars: Appealing
10/12/2009 35.39 35.53 35.00 35.31 706,948 + +0.46% 4 Stars: Appealing
10/09/2009 35.51 36.04 34.95 35.15 2,086,086 - -1.29% 4 Stars: Appealing
10/08/2009 34.88 35.80 34.81 35.61 1,843,727 + +3.40% 4 Stars: Appealing
10/07/2009 35.21 35.51 34.28 34.44 1,877,854 - -2.24% 4 Stars: Appealing
10/06/2009 34.49 35.71 34.45 35.23 2,527,802 + +3.37% 4 Stars: Appealing
10/05/2009 34.28 34.55 33.61 34.08 1,135,819 - -0.41% 4 Stars: Appealing
10/02/2009 34.39 35.25 34.07 34.22 1,205,719 - -1.81% 4 Stars: Appealing
10/01/2009 34.36 35.23 34.10 34.85 2,118,149 + +0.52% 4 Stars: Appealing
09/30/2009 35.04 35.50 34.36 34.67 1,130,166 - -0.66% 4 Stars: Appealing
09/29/2009 36.02 36.02 34.83 34.90 1,585,768 - -2.68% 4 Stars: Appealing
09/28/2009 35.86 36.55 35.40 35.86 2,001,983 + +1.90% 4 Stars: Appealing
09/25/2009 37.25 37.25 35.01 35.19 3,664,114 - -3.56% 4 Stars: Appealing
09/24/2009 36.43 36.74 35.95 36.49 1,370,204 + +0.94% 5 Stars: Appealing
09/23/2009 36.24 37.00 36.12 36.15 1,809,023 + +0.22% 4 Stars: Appealing
09/22/2009 36.18 36.50 35.78 36.07 1,669,370 + +1.69% 5 Stars: Appealing
09/21/2009 35.72 36.42 34.75 35.47 2,187,122 - -2.21% 5 Stars: Appealing
09/18/2009 36.80 37.15 36.08 36.27 1,937,374 - -1.12% 5 Stars: Appealing
09/17/2009 35.71 36.90 35.61 36.68 3,133,958 + +2.75% 5 Stars: Appealing
09/16/2009 35.00 36.16 34.71 35.70 2,680,166 + +1.97% 5 Stars: Appealing
09/15/2009 33.56 35.05 33.30 35.01 2,738,339 + +4.51% 5 Stars: Appealing
09/14/2009 32.85 33.59 32.66 33.50 1,132,199 + +1.21% 5 Stars: Appealing
09/11/2009 33.00 33.58 32.66 33.10 1,356,198 + +1.60% 5 Stars: Appealing
09/10/2009 31.60 32.64 31.15 32.58 1,555,022 + +2.00% 5 Stars: Appealing
09/09/2009 32.90 33.07 31.51 31.94 984,950 - -2.89% 5 Stars: Appealing
09/08/2009 33.35 33.56 32.64 32.89 1,293,490 - -0.18% 5 Stars: Appealing
09/04/2009 32.62 33.10 31.94 32.95 878,716 + +0.95% 5 Stars: Appealing
09/03/2009 31.11 32.68 31.11 32.64 1,450,375 + +5.91% 5 Stars: Appealing
09/02/2009 30.60 31.40 30.07 30.82 1,070,020 + +1.28% 5 Stars: Appealing
09/01/2009 31.00 32.26 30.32 30.43 1,169,399 - -2.19% 5 Stars: Appealing
08/31/2009 31.26 31.41 30.50 31.11 2,045,144 - -3.14% 5 Stars: Appealing
08/28/2009 33.40 33.57 31.87 32.12 1,479,249 - -2.84% 5 Stars: Appealing
08/27/2009 32.78 33.60 32.20 33.06 1,189,675 + +0.43% 5 Stars: Appealing
08/26/2009 31.71 32.97 31.55 32.92 1,461,891 + +3.36% 5 Stars: Appealing
08/25/2009 32.36 32.63 31.79 31.85 603,445 - -1.21% 5 Stars: Appealing
08/24/2009 32.73 32.94 31.93 32.24 797,028 - -0.92% 5 Stars: Appealing
08/21/2009 33.00 33.15 32.12 32.54 952,800 - -0.21% 5 Stars: Appealing
08/20/2009 32.05 32.70 32.00 32.61 857,494 + +1.46% 5 Stars: Appealing
08/19/2009 31.85 32.94 31.61 32.14 1,498,231 - -0.53% 5 Stars: Appealing
08/18/2009 31.90 32.50 31.75 32.31 1,253,002 + +1.83% 5 Stars: Appealing
08/17/2009 31.64 32.48 31.27 31.73 1,772,389 - -3.03% 5 Stars: Appealing
08/14/2009 31.20 32.72 31.17 32.72 2,394,261 + +4.74% 5 Stars: Appealing
08/13/2009 30.23 31.24 30.01 31.24 1,143,371 + +3.34% 5 Stars: Appealing
08/12/2009 28.75 30.49 28.33 30.23 1,748,790 + +3.95% 5 Stars: Appealing
08/11/2009 29.62 30.06 29.02 29.08 770,954 - -2.61% 5 Stars: Appealing
08/10/2009 29.79 30.23 29.37 29.86 697,161 - -0.17% 5 Stars: Appealing
08/07/2009 30.74 30.95 29.90 29.91 948,556 - -1.55% 5 Stars: Appealing
08/06/2009 31.28 31.31 30.05 30.38 966,979 - -0.20% 5 Stars: Appealing
08/05/2009 31.21 31.28 29.84 30.44 3,883,654 + +5.51% 5 Stars: Appealing
08/04/2009 29.36 29.60 28.35 28.85 1,587,192 - -2.83% 5 Stars: Appealing
08/03/2009 29.51 29.85 29.03 29.69 1,142,451 + +1.82% 5 Stars: Appealing
07/31/2009 28.86 29.75 28.82 29.16 653,163 + +0.34% 5 Stars: Appealing
07/30/2009 29.07 29.34 28.76 29.06 921,642 + +1.96% 4 Stars: Appealing
07/29/2009 28.18 28.75 28.00 28.50 996,211 - -1.25% 4 Stars: Appealing
07/28/2009 28.66 29.79 28.60 28.86 1,385,429 - -0.96% 4 Stars: Appealing
07/27/2009 28.89 29.19 28.58 29.14 515,171 + +1.01% 4 Stars: Appealing
07/24/2009 27.84 28.94 27.84 28.85 860,655 + +2.30% 4 Stars: Appealing
07/23/2009 26.15 28.82 26.11 28.20 2,758,288 + +5.11% 4 Stars: Appealing
07/22/2009 26.70 27.04 26.11 26.83 1,305,689 - -0.52% 4 Stars: Appealing
07/21/2009 27.57 27.57 26.56 26.97 904,444 - -0.66% 4 Stars: Appealing
07/20/2009 26.49 27.30 26.28 27.15 804,839 + +2.65% 4 Stars: Appealing
07/17/2009 26.47 26.69 25.61 26.45 1,596,954 - -0.41% 4 Stars: Appealing
07/16/2009 27.07 27.58 26.38 26.56 1,308,548 - -0.56% 4 Stars: Appealing
07/15/2009 26.60 26.75 26.08 26.71 945,541 + +1.95% 4 Stars: Appealing
07/14/2009 26.76 27.06 26.13 26.20 720,867 - -1.87% 4 Stars: Appealing
07/13/2009 24.99 26.74 24.77 26.70 1,803,903 + +6.04% 4 Stars: Appealing
07/10/2009 24.84 25.77 24.10 25.18 1,028,083 + +0.36% 4 Stars: Appealing
07/09/2009 24.86 25.72 24.62 25.09 943,823 + +2.62% 4 Stars: Appealing
07/08/2009 25.11 25.52 24.28 24.45 1,055,927 - -2.32% 4 Stars: Appealing
07/07/2009 25.68 26.27 24.99 25.03 1,182,951 - -2.87% 4 Stars: Appealing
07/06/2009 25.53 25.87 25.01 25.77 1,150,424 - -0.88% 4 Stars: Appealing
07/02/2009 24.11 26.27 23.90 26.00 2,011,492 + +6.25% 4 Stars: Appealing