Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 30.38 30.53 30.30 30.43 11,342,962 - -0.29% 4 Stars: Appealing
11/19/2009 30.47 30.57 30.26 30.52 10,561,652 - -0.46% 4 Stars: Appealing
11/18/2009 30.66 30.69 30.37 30.66 10,618,521 + +0.03% 4 Stars: Appealing
11/17/2009 30.28 30.65 30.19 30.65 16,434,294 + +1.06% 4 Stars: Appealing
11/16/2009 30.21 30.39 30.15 30.33 13,161,737 + +0.66% 4 Stars: Appealing
11/13/2009 30.23 30.37 30.00 30.13 11,855,053 - -0.10% 4 Stars: Appealing
11/12/2009 30.38 30.43 30.06 30.16 12,492,782 - -0.66% 4 Stars: Appealing
11/11/2009 30.45 30.47 30.22 30.36 12,343,778 + +0.16% 4 Stars: Appealing
11/10/2009 30.14 30.39 30.09 30.31 14,575,155 + +0.46% 4 Stars: Appealing
11/09/2009 29.82 30.20 29.75 30.17 19,165,021 + +2.06% 4 Stars: Appealing
11/06/2009 29.26 29.59 29.20 29.56 14,905,710 + +0.85% 4 Stars: Appealing
11/05/2009 29.22 29.56 29.22 29.31 13,822,720 + +0.72% 4 Stars: Appealing
11/04/2009 29.20 29.30 29.04 29.10 15,135,857 + +0.10% 4 Stars: Appealing
11/03/2009 29.33 29.48 28.96 29.07 20,160,940 - -1.16% 4 Stars: Appealing
11/02/2009 29.84 29.90 29.16 29.41 20,382,390 - -0.61% 4 Stars: Appealing
10/30/2009 29.98 30.45 29.31 29.59 24,418,648 - -1.50% 4 Stars: Appealing
10/29/2009 30.10 30.22 29.65 30.04 21,946,424 + +0.30% 4 Stars: Appealing
10/28/2009 29.31 30.15 29.29 29.95 49,451,889 + +2.57% 4 Stars: Appealing
10/27/2009 28.99 29.28 28.87 29.20 22,986,303 + +1.96% 4 Stars: Appealing
10/26/2009 28.98 29.08 28.57 28.64 26,814,386 - -0.73% 4 Stars: Appealing
10/23/2009 29.08 29.20 28.71 28.85 19,866,365 - -0.59% 4 Stars: Appealing
10/22/2009 29.17 29.49 28.97 29.02 25,032,936 - -0.03% 4 Stars: Appealing
10/21/2009 28.82 29.10 28.72 29.03 24,889,146 + +0.80% 4 Stars: Appealing
10/20/2009 29.04 29.04 28.71 28.80 19,182,101 - -0.55% 4 Stars: Appealing
10/19/2009 29.03 29.05 28.80 28.96 19,671,112 + +0.21% 4 Stars: Appealing
10/16/2009 29.02 29.22 28.87 28.90 21,403,421 - -0.72% 4 Stars: Appealing
10/15/2009 28.97 29.15 28.84 29.11 15,977,661 + +0.59% 4 Stars: Appealing
10/14/2009 29.26 29.26 28.83 28.94 25,637,929 - -0.28% 4 Stars: Appealing
10/13/2009 29.01 29.18 28.79 29.02 22,088,487 + +0.07% 4 Stars: Appealing
10/12/2009 29.21 29.25 28.75 29.00 16,592,540 - -0.55% 4 Stars: Appealing
10/09/2009 29.25 29.27 28.74 29.16 23,233,276 - 0.00% 4 Stars: Appealing
10/08/2009 29.55 29.55 29.10 29.16 19,062,818 - -0.75% 4 Stars: Appealing
10/07/2009 29.77 29.81 29.22 29.38 24,149,937 - -2.62% 4 Stars: Appealing
10/06/2009 30.15 30.21 29.99 30.17 16,645,107 + +0.70% 4 Stars: Appealing
10/05/2009 30.08 30.08 29.83 29.96 13,524,588 + +0.23% 4 Stars: Appealing
10/02/2009 29.98 30.15 29.86 29.89 16,538,781 - -0.40% 4 Stars: Appealing
10/01/2009 30.29 30.30 29.90 30.01 22,005,225 - -0.86% 4 Stars: Appealing
09/30/2009 30.27 30.34 30.03 30.27 18,104,442 + +0.36% 4 Stars: Appealing
09/29/2009 30.26 30.29 29.96 30.16 13,052,111 - -0.63% 4 Stars: Appealing
09/28/2009 30.09 30.42 30.03 30.35 11,631,306 + +1.37% 4 Stars: Appealing
09/25/2009 29.99 30.16 29.80 29.94 14,663,461 - -0.70% 4 Stars: Appealing
09/24/2009 30.09 30.27 30.02 30.15 19,410,586 + +0.90% 4 Stars: Appealing
09/23/2009 29.63 30.36 29.55 29.88 24,207,288 + +1.25% 4 Stars: Appealing
09/22/2009 29.61 29.62 29.31 29.51 15,915,982 + +0.07% 4 Stars: Appealing
09/21/2009 29.64 29.82 29.32 29.49 20,143,128 - -0.34% 4 Stars: Appealing
09/18/2009 29.77 29.89 29.31 29.59 45,457,905 + +0.27% 4 Stars: Appealing
09/17/2009 30.41 30.47 29.51 29.51 39,235,103 - -2.96% 4 Stars: Appealing
09/16/2009 30.50 30.60 30.02 30.41 27,500,819 - -1.90% 4 Stars: Appealing
09/15/2009 31.18 31.18 30.70 31.00 12,550,804 - -0.23% 4 Stars: Appealing
09/14/2009 31.00 31.18 30.90 31.07 12,300,355 - -0.61% 4 Stars: Appealing
09/11/2009 31.36 31.45 30.99 31.26 20,606,655 - -0.29% 4 Stars: Appealing
09/10/2009 30.86 31.41 30.64 31.35 20,632,383 + +1.49% 4 Stars: Appealing
09/09/2009 30.99 31.03 30.72 30.89 15,310,587 - -0.19% 4 Stars: Appealing
09/08/2009 30.83 30.95 30.68 30.95 16,187,230 + +1.14% 4 Stars: Appealing
09/04/2009 30.19 30.61 30.12 30.60 7,346,742 + +1.19% 4 Stars: Appealing
09/03/2009 30.15 30.36 30.05 30.24 10,708,056 + +0.33% 4 Stars: Appealing
09/02/2009 30.29 30.47 30.09 30.14 10,780,122 - -0.76% 4 Stars: Appealing
09/01/2009 30.87 30.89 30.28 30.37 15,398,493 - -2.16% 4 Stars: Appealing
08/31/2009 30.90 31.06 30.71 31.04 12,443,575 + +0.06% 4 Stars: Appealing
08/28/2009 31.17 31.33 30.81 31.02 13,792,834 - -0.10% 4 Stars: Appealing
08/27/2009 31.62 31.62 30.94 31.05 14,107,531 - -1.37% 4 Stars: Appealing
08/26/2009 31.21 31.79 31.21 31.48 12,477,116 + +0.54% 4 Stars: Appealing
08/25/2009 31.48 31.67 31.30 31.31 10,207,716 - -0.32% 4 Stars: Appealing
08/24/2009 31.36 31.53 31.26 31.41 8,607,045 + +0.13% 4 Stars: Appealing
08/21/2009 31.06 31.47 30.71 31.37 14,034,262 + +2.15% 4 Stars: Appealing
08/20/2009 30.45 30.82 30.36 30.71 9,391,398 + +0.92% 4 Stars: Appealing
08/19/2009 30.16 30.53 30.00 30.43 10,794,762 + +0.50% 4 Stars: Appealing
08/18/2009 30.31 30.38 30.01 30.28 9,634,065 + +0.20% 4 Stars: Appealing
08/17/2009 30.74 30.90 30.14 30.22 12,661,283 - -2.77% 4 Stars: Appealing
08/14/2009 31.04 31.20 30.75 31.08 7,837,513 + +0.13% 4 Stars: Appealing
08/13/2009 31.27 31.35 30.77 31.04 10,213,718 - -0.54% 4 Stars: Appealing
08/12/2009 30.71 31.43 30.59 31.21 23,401,244 + +1.99% 4 Stars: Appealing
08/11/2009 30.85 30.92 30.57 30.60 9,821,197 - -1.03% 4 Stars: Appealing
08/10/2009 31.03 31.26 30.72 30.92 8,936,288 - -0.51% 4 Stars: Appealing
08/07/2009 31.24 31.35 30.97 31.08 10,303,473 + +0.39% 4 Stars: Appealing
08/06/2009 31.35 31.38 30.72 30.96 14,842,614 - -0.99% 4 Stars: Appealing
08/05/2009 31.89 31.89 31.16 31.27 17,410,457 - -1.85% 4 Stars: Appealing
08/04/2009 32.06 32.22 31.62 31.86 10,926,051 - -0.53% 4 Stars: Appealing
08/03/2009 32.37 32.53 31.84 32.03 14,228,655 - -0.12% 4 Stars: Appealing
07/31/2009 32.24 32.34 31.84 32.07 25,894,854 - -0.74% 4 Stars: Appealing
07/30/2009 32.16 32.69 32.09 32.31 19,357,810 + +1.03% 4 Stars: Appealing
07/29/2009 31.24 32.01 31.08 31.98 20,716,232 + +1.85% 4 Stars: Appealing
07/28/2009 30.88 31.42 30.76 31.40 16,838,087 + +1.29% 4 Stars: Appealing
07/27/2009 31.30 31.57 30.52 31.00 19,139,303 - -1.59% 4 Stars: Appealing
07/24/2009 31.39 31.53 31.06 31.50 15,108,695 + +0.74% 4 Stars: Appealing
07/23/2009 30.42 31.64 30.25 31.27 25,201,179 + +3.78% 4 Stars: Appealing
07/22/2009 30.37 30.59 30.07 30.13 13,791,020 - -0.63% 4 Stars: Appealing
07/21/2009 29.98 30.37 29.90 30.32 13,655,342 + +1.85% 4 Stars: Appealing
07/20/2009 29.69 29.80 29.45 29.77 10,446,519 + +0.61% 4 Stars: Appealing
07/17/2009 29.58 29.63 29.22 29.59 10,765,159 + +0.31% 4 Stars: Appealing
07/16/2009 29.34 29.59 29.15 29.50 11,006,320 + +0.55% 4 Stars: Appealing
07/15/2009 29.11 29.59 29.01 29.34 17,970,750 + +1.35% 4 Stars: Appealing
07/14/2009 29.02 29.17 28.74 28.95 12,801,015 - -0.34% 4 Stars: Appealing
07/13/2009 28.62 29.08 28.42 29.05 12,924,415 + +1.50% 4 Stars: Appealing
07/10/2009 28.48 28.69 28.31 28.62 12,628,128 - -0.07% 4 Stars: Appealing
07/09/2009 28.82 28.83 28.37 28.64 14,280,369 - -0.03% 4 Stars: Appealing
07/08/2009 29.40 29.40 28.41 28.65 20,447,412 - -3.34% 4 Stars: Appealing
07/07/2009 30.39 30.40 29.55 29.64 16,201,588 - -2.37% 4 Stars: Appealing
07/06/2009 30.03 30.55 30.02 30.36 13,080,733 + +0.60% 4 Stars: Appealing
07/02/2009 30.47 30.53 30.16 30.18 12,704,987 - -2.08% 4 Stars: Appealing