Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 32.19 32.19 31.54 31.64 5,581,225 - -2.04% 3 Stars: Appealing
11/19/2009 32.54 32.64 31.67 32.30 6,137,449 - -1.58% 3 Stars: Appealing
11/18/2009 32.48 32.85 32.36 32.82 7,536,522 + +0.83% 3 Stars: Appealing
11/17/2009 32.37 32.63 31.91 32.55 7,205,512 + +0.62% 3 Stars: Appealing
11/16/2009 32.15 32.50 31.80 32.35 5,753,975 + +1.25% 3 Stars: Appealing
11/13/2009 31.57 32.04 31.55 31.95 5,422,864 + +1.30% 3 Stars: Appealing
11/12/2009 31.71 31.89 31.37 31.54 6,298,216 - -1.16% 3 Stars: Appealing
11/11/2009 31.77 32.06 31.54 31.91 6,704,731 + +0.66% 3 Stars: Appealing
11/10/2009 31.54 32.01 31.13 31.70 5,957,926 + +0.19% 3 Stars: Appealing
11/09/2009 31.05 31.66 30.97 31.64 6,845,981 + +2.03% 3 Stars: Appealing
11/06/2009 30.79 31.13 30.45 31.01 6,723,687 - -0.39% 3 Stars: Appealing
11/05/2009 30.17 31.24 30.17 31.13 6,713,754 + +3.42% 3 Stars: Appealing
11/04/2009 30.86 31.12 29.70 30.10 15,032,982 - -0.20% 3 Stars: Appealing
11/03/2009 30.08 30.49 29.36 30.16 9,094,322 + +0.03% 3 Stars: Appealing
11/02/2009 30.19 30.41 29.58 30.15 8,020,873 + +0.10% 3 Stars: Appealing
10/30/2009 30.99 31.87 30.07 30.12 12,335,739 - -1.79% 3 Stars: Appealing
10/29/2009 29.84 30.75 29.65 30.67 7,568,571 + +3.68% 3 Stars: Appealing
10/28/2009 30.41 30.42 29.55 29.58 6,640,093 - -2.67% 3 Stars: Appealing
10/27/2009 30.78 30.99 30.32 30.39 5,699,331 - -1.11% 3 Stars: Appealing
10/26/2009 30.85 31.64 30.37 30.73 7,093,490 - -0.16% 3 Stars: Appealing
10/23/2009 31.87 31.92 30.70 30.78 6,549,822 - -3.81% 3 Stars: Appealing
10/22/2009 31.27 32.13 30.94 32.00 8,226,037 + +2.40% 3 Stars: Appealing
10/21/2009 31.33 31.99 31.19 31.25 7,533,060 - -0.35% 3 Stars: Appealing
10/20/2009 31.51 31.51 30.96 31.36 6,514,491 - -0.25% 3 Stars: Appealing
10/19/2009 30.39 31.76 30.37 31.44 8,508,997 + +3.39% 3 Stars: Appealing
10/16/2009 30.41 30.61 29.93 30.41 5,765,061 - -0.88% 3 Stars: Appealing
10/15/2009 30.44 30.70 30.26 30.68 6,257,467 + +0.07% 3 Stars: Appealing
10/14/2009 30.77 30.95 30.23 30.66 5,766,412 + +0.20% 2 Stars: Appealing
10/13/2009 30.29 30.67 30.10 30.60 5,065,626 + +1.06% 2 Stars: Appealing
10/12/2009 30.32 30.62 30.03 30.28 4,130,954 + +0.10% 2 Stars: Appealing
10/09/2009 30.46 30.70 30.15 30.25 4,347,086 - -0.95% 2 Stars: Appealing
10/08/2009 30.27 30.83 30.20 30.54 6,105,614 + +1.63% 2 Stars: Appealing
10/07/2009 30.28 30.46 29.74 30.05 6,419,560 - -1.12% 2 Stars: Appealing
10/06/2009 30.13 30.77 29.95 30.39 6,053,078 + +1.06% 2 Stars: Appealing
10/05/2009 29.62 30.25 29.42 30.07 6,246,076 + +1.48% 2 Stars: Appealing
10/02/2009 29.69 29.96 29.26 29.63 11,604,787 - -1.33% 2 Stars: Appealing
10/01/2009 28.71 30.43 28.42 30.03 21,395,178 + +4.34% 2 Stars: Appealing
09/30/2009 29.35 29.35 28.47 28.78 8,663,433 - -1.54% 2 Stars: Appealing
09/29/2009 29.40 29.80 29.06 29.23 6,282,899 - -0.48% 2 Stars: Appealing
09/28/2009 28.64 29.48 28.64 29.37 4,193,812 + +2.62% 2 Stars: Appealing
09/25/2009 28.78 28.87 28.25 28.62 7,105,957 - -0.80% 2 Stars: Appealing
09/24/2009 29.35 29.35 28.39 28.85 7,779,460 - -1.80% 2 Stars: Appealing
09/23/2009 30.15 30.25 29.38 29.38 6,375,873 - -2.52% 2 Stars: Appealing
09/22/2009 30.22 30.48 29.94 30.14 6,564,105 + +0.60% 2 Stars: Appealing
09/21/2009 29.34 30.04 29.31 29.96 6,945,546 + +1.28% 2 Stars: Appealing
09/18/2009 29.45 29.66 29.22 29.58 9,781,135 + +0.82% 2 Stars: Appealing
09/17/2009 29.59 29.76 29.21 29.34 9,156,434 - -0.91% 2 Stars: Appealing
09/16/2009 29.23 29.65 29.07 29.61 6,791,812 + +1.23% 2 Stars: Appealing
09/15/2009 29.10 29.41 29.03 29.25 6,059,772 + +0.34% 2 Stars: Appealing
09/14/2009 29.02 29.36 28.93 29.15 5,845,727 - -0.51% 2 Stars: Appealing
09/11/2009 29.38 29.62 29.19 29.30 7,760,854 - -0.71% 2 Stars: Appealing
09/10/2009 29.09 29.64 28.67 29.51 11,999,299 + +3.65% 2 Stars: Appealing
09/09/2009 27.95 28.52 27.79 28.47 8,306,234 + +2.15% 2 Stars: Appealing
09/08/2009 28.07 28.32 27.75 27.87 6,613,676 - -0.64% 2 Stars: Appealing
09/04/2009 27.60 28.07 27.56 28.05 8,622,712 + +1.59% 2 Stars: Appealing
09/03/2009 27.58 27.90 27.36 27.61 7,521,024 + +0.73% 2 Stars: Appealing
09/02/2009 27.12 27.60 26.98 27.41 7,201,391 + +0.51% 2 Stars: Appealing
09/01/2009 27.71 28.53 27.19 27.27 9,637,292 - -2.29% 2 Stars: Appealing
08/31/2009 28.13 28.37 27.63 27.91 7,129,426 - -1.48% 2 Stars: Appealing
08/28/2009 28.59 28.63 28.05 28.33 6,708,266 - -0.35% 2 Stars: Appealing
08/27/2009 28.52 28.68 28.08 28.43 7,025,422 - -1.11% 2 Stars: Appealing
08/26/2009 28.46 28.81 28.17 28.75 8,513,221 + +0.74% 2 Stars: Appealing
08/25/2009 28.92 29.06 28.51 28.54 6,658,206 - -0.66% 2 Stars: Appealing
08/24/2009 28.31 28.93 28.08 28.73 9,149,595 + +1.59% 2 Stars: Appealing
08/21/2009 27.73 28.32 27.63 28.28 8,073,281 + +3.02% 2 Stars: Appealing
08/20/2009 27.35 27.54 27.11 27.45 5,973,232 + +0.48% 2 Stars: Appealing
08/19/2009 26.59 27.38 26.59 27.32 6,039,679 + +1.79% 2 Stars: Appealing
08/18/2009 26.78 27.00 26.53 26.84 4,976,109 + +0.45% 2 Stars: Appealing
08/17/2009 27.17 27.26 26.58 26.72 6,622,325 - -3.01% 2 Stars: Appealing
08/14/2009 27.95 28.00 27.25 27.55 5,849,624 - -1.33% 2 Stars: Appealing
08/13/2009 28.15 28.15 27.48 27.92 6,151,464 - -0.82% 2 Stars: Appealing
08/12/2009 27.73 28.40 27.66 28.15 6,185,392 + +1.48% 2 Stars: Appealing
08/11/2009 28.00 28.20 27.41 27.74 5,167,596 - -1.81% 2 Stars: Appealing
08/10/2009 28.05 28.27 27.82 28.25 5,778,639 - -0.32% 2 Stars: Appealing
08/07/2009 27.78 28.50 27.46 28.34 7,660,231 + +3.70% 2 Stars: Appealing
08/06/2009 27.58 27.80 27.10 27.33 7,268,516 - -0.33% 2 Stars: Appealing
08/05/2009 28.02 28.08 27.15 27.42 7,054,010 - -2.32% 2 Stars: Appealing
08/04/2009 27.30 28.09 27.13 28.07 11,318,152 + +2.97% 2 Stars: Appealing
08/03/2009 26.63 27.38 26.54 27.26 7,236,797 + +2.25% 2 Stars: Appealing
07/31/2009 26.73 26.84 26.01 26.66 8,351,573 - -0.56% 2 Stars: Appealing
07/30/2009 26.80 27.12 26.58 26.81 10,947,261 + +1.09% 2 Stars: Appealing
07/29/2009 26.92 27.48 26.41 26.52 12,641,301 - -1.81% 2 Stars: Appealing
07/28/2009 27.48 27.62 26.88 27.01 12,557,228 - -2.14% 2 Stars: Appealing
07/27/2009 27.60 27.79 27.28 27.60 8,264,076 + +0.07% 2 Stars: Appealing
07/24/2009 27.76 28.05 27.24 27.58 7,533,725 - -1.08% 2 Stars: Appealing
07/23/2009 26.88 28.06 26.76 27.88 9,045,533 + +4.07% 2 Stars: Appealing
07/22/2009 26.89 27.25 26.63 26.79 7,996,441 - -0.74% 2 Stars: Appealing
07/21/2009 27.45 27.63 26.65 26.99 8,456,477 - -1.68% 2 Stars: Appealing
07/20/2009 26.25 27.56 26.25 27.45 11,657,315 + +4.97% 2 Stars: Appealing
07/17/2009 26.52 26.60 25.99 26.15 8,033,797 - -1.69% 2 Stars: Appealing
07/16/2009 25.72 26.70 25.57 26.60 11,117,477 + +3.46% 2 Stars: Appealing
07/15/2009 24.95 25.80 24.95 25.71 10,281,313 + +3.38% 2 Stars: Appealing
07/14/2009 24.40 24.98 24.35 24.87 6,494,688 + +1.80% 2 Stars: Appealing
07/13/2009 23.94 24.47 23.69 24.43 7,190,621 + +2.00% 2 Stars: Appealing
07/10/2009 23.88 24.18 23.72 23.95 7,591,600 - -0.21% 2 Stars: Appealing
07/09/2009 23.56 24.17 23.48 24.00 7,725,890 + +2.13% 2 Stars: Appealing
07/08/2009 23.49 23.74 23.34 23.50 11,255,045 + +0.34% 2 Stars: Appealing
07/07/2009 24.24 24.24 23.37 23.42 8,408,935 - -3.38% 2 Stars: Appealing
07/06/2009 24.13 24.58 23.95 24.24 7,935,195 + +0.12% 2 Stars: Appealing
07/02/2009 24.96 25.03 24.21 24.21 10,142,281 - -4.46% 2 Stars: Appealing