Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 35.51 35.76 35.35 35.73 3,306,835 + +0.22% 4 Stars: Appealing
11/19/2009 35.72 35.75 35.23 35.65 2,646,007 - -0.72% 4 Stars: Appealing
11/18/2009 36.12 36.15 35.54 35.91 2,709,954 - -0.42% 4 Stars: Appealing
11/17/2009 35.80 36.09 35.61 36.06 2,995,904 + +0.42% 4 Stars: Appealing
11/16/2009 35.16 36.00 35.12 35.91 2,795,695 + +1.76% 4 Stars: Appealing
11/13/2009 34.96 35.59 34.83 35.29 2,557,464 + +0.06% 4 Stars: Appealing
11/12/2009 35.63 35.89 35.09 35.27 2,944,082 - -1.32% 4 Stars: Appealing
11/11/2009 35.79 35.91 35.46 35.74 2,374,542 + +0.45% 4 Stars: Appealing
11/10/2009 35.90 35.95 35.29 35.58 2,977,426 - -0.61% 4 Stars: Appealing
11/09/2009 35.37 35.80 35.13 35.80 3,665,183 + +1.62% 4 Stars: Appealing
11/06/2009 34.82 35.32 34.65 35.23 5,569,174 + +1.24% 4 Stars: Appealing
11/05/2009 34.06 34.83 34.00 34.80 5,488,028 + +2.99% 4 Stars: Appealing
11/04/2009 33.22 34.10 33.13 33.79 8,416,326 + +2.21% 4 Stars: Appealing
11/03/2009 32.90 33.50 32.84 33.06 5,583,837 - -0.18% 4 Stars: Appealing
11/02/2009 33.26 33.69 32.78 33.12 10,198,296 + +0.52% 4 Stars: Appealing
10/30/2009 33.78 34.00 32.95 32.95 8,186,458 - -2.34% 4 Stars: Appealing
10/29/2009 33.70 34.02 33.52 33.74 5,619,928 + +0.72% 4 Stars: Appealing
10/28/2009 33.85 34.25 33.44 33.50 4,392,286 - -1.21% 4 Stars: Appealing
10/27/2009 34.09 34.15 33.62 33.91 5,138,711 - -0.26% 4 Stars: Appealing
10/26/2009 34.38 34.39 33.86 34.00 4,577,956 - -0.85% 4 Stars: Appealing
10/23/2009 35.14 35.14 34.10 34.29 4,495,810 - -2.03% 4 Stars: Appealing
10/22/2009 34.77 35.15 34.55 35.00 4,522,148 + +1.30% 4 Stars: Appealing
10/21/2009 35.17 35.52 34.54 34.55 5,687,627 - -1.62% 4 Stars: Appealing
10/20/2009 35.81 35.98 35.06 35.12 5,018,723 - -1.95% 4 Stars: Appealing
10/19/2009 35.18 35.89 35.10 35.82 4,110,768 + +1.62% 4 Stars: Appealing
10/16/2009 34.74 35.50 34.74 35.25 6,495,987 - -0.31% 4 Stars: Appealing
10/15/2009 34.65 35.45 34.57 35.36 8,925,065 + +1.58% 4 Stars: Appealing
10/14/2009 35.06 35.14 34.35 34.81 6,336,232 - -0.32% 4 Stars: Appealing
10/13/2009 35.29 35.46 34.77 34.92 5,881,810 - -1.19% 4 Stars: Appealing
10/12/2009 35.15 35.52 35.04 35.34 3,873,123 + +0.97% 4 Stars: Appealing
10/09/2009 34.44 35.04 34.18 35.00 4,952,174 + +1.39% 4 Stars: Appealing
10/08/2009 34.52 34.81 34.48 34.52 6,193,540 + +0.44% 4 Stars: Appealing
10/07/2009 34.79 35.11 33.86 34.37 15,640,182 - -1.41% 4 Stars: Appealing
10/06/2009 34.78 35.28 34.73 34.86 10,463,447 + +0.03% 4 Stars: Appealing
10/05/2009 33.57 34.95 33.57 34.85 13,084,605 + +5.13% 4 Stars: Appealing
10/02/2009 32.80 33.38 32.69 33.15 5,749,046 + +0.06% 4 Stars: Appealing
10/01/2009 33.71 33.85 33.11 33.13 7,948,849 - -1.87% 4 Stars: Appealing
09/30/2009 32.63 34.21 32.52 33.76 12,297,639 + +2.99% 4 Stars: Appealing
09/29/2009 32.81 33.15 32.68 32.78 4,059,893 - -0.09% 4 Stars: Appealing
09/28/2009 32.58 33.00 32.53 32.81 3,966,973 + +0.95% 4 Stars: Appealing
09/25/2009 33.06 33.06 32.50 32.50 4,965,348 - -1.90% 4 Stars: Appealing
09/24/2009 33.08 33.27 32.66 33.13 5,069,139 + +0.61% 4 Stars: Appealing
09/23/2009 33.53 33.59 32.93 32.93 4,162,677 - -1.79% 4 Stars: Appealing
09/22/2009 33.89 33.98 33.49 33.53 3,108,413 - -0.80% 4 Stars: Appealing
09/21/2009 34.04 34.35 33.73 33.80 5,867,826 - -2.71% 4 Stars: Appealing
09/18/2009 34.44 34.93 34.25 34.74 4,907,888 + +1.58% 4 Stars: Appealing
09/17/2009 33.95 34.42 33.95 34.20 5,736,555 + +0.56% 4 Stars: Appealing
09/16/2009 33.70 34.12 33.59 34.01 5,386,595 + +1.16% 4 Stars: Appealing
09/15/2009 33.39 33.96 33.39 33.62 6,396,105 + +0.48% 4 Stars: Appealing
09/14/2009 33.12 33.60 33.12 33.46 5,227,684 + +0.18% 4 Stars: Appealing
09/11/2009 33.53 33.56 32.85 33.40 7,302,181 - -0.39% 4 Stars: Appealing
09/10/2009 33.60 33.71 33.17 33.53 6,238,509 - -0.21% 4 Stars: Appealing
09/09/2009 33.87 33.89 33.00 33.60 8,415,674 - -1.73% 4 Stars: Appealing
09/08/2009 34.32 34.45 33.97 34.19 1,904,133 + +0.44% 4 Stars: Appealing
09/04/2009 33.66 34.08 33.39 34.04 1,936,616 + +1.40% 4 Stars: Appealing
09/03/2009 33.54 33.84 33.06 33.57 4,259,572 + +0.63% 4 Stars: Appealing
09/02/2009 33.61 33.72 33.29 33.36 4,604,676 - -1.07% 4 Stars: Appealing
09/01/2009 34.24 34.39 33.65 33.72 4,440,882 - -1.55% 4 Stars: Appealing
08/31/2009 34.63 34.77 33.96 34.25 3,810,954 - -1.92% 4 Stars: Appealing
08/28/2009 34.99 35.19 34.77 34.92 4,363,932 + +0.06% 4 Stars: Appealing
08/27/2009 35.00 35.00 34.44 34.90 2,644,238 - -0.37% 4 Stars: Appealing
08/26/2009 35.21 35.36 34.76 35.03 2,873,890 - -0.40% 4 Stars: Appealing
08/25/2009 35.47 35.95 34.99 35.17 3,830,726 + +0.06% 4 Stars: Appealing
08/24/2009 36.02 36.16 35.10 35.15 3,221,231 - -2.42% 4 Stars: Appealing
08/21/2009 35.57 36.06 35.28 36.02 3,196,293 + +2.10% 4 Stars: Appealing
08/20/2009 34.95 35.31 34.89 35.28 2,922,645 + +1.00% 4 Stars: Appealing
08/19/2009 34.52 35.08 34.41 34.93 2,532,201 + +0.20% 4 Stars: Appealing
08/18/2009 34.68 34.90 34.46 34.86 3,588,623 + +1.04% 4 Stars: Appealing
08/17/2009 34.39 34.62 34.07 34.50 3,892,938 - -1.26% 4 Stars: Appealing
08/14/2009 35.14 35.31 34.44 34.94 3,212,440 - -0.46% 4 Stars: Appealing
08/13/2009 35.23 35.29 34.65 35.10 2,847,506 - -0.28% 4 Stars: Appealing
08/12/2009 35.04 35.75 35.03 35.20 3,068,883 + +0.20% 4 Stars: Appealing
08/11/2009 35.66 35.88 34.56 35.13 8,073,451 - -3.83% 4 Stars: Appealing
08/10/2009 36.37 36.56 36.20 36.53 2,290,706 - -0.08% 4 Stars: Appealing
08/07/2009 36.39 36.67 36.09 36.56 3,169,799 + +1.41% 4 Stars: Appealing
08/06/2009 36.43 36.49 35.80 36.05 5,090,672 - -1.39% 4 Stars: Appealing
08/05/2009 36.37 36.96 36.15 36.56 4,478,995 + +0.88% 4 Stars: Appealing
08/04/2009 35.61 36.40 35.53 36.24 4,751,216 + +1.40% 4 Stars: Appealing
08/03/2009 35.82 35.95 35.48 35.74 4,934,835 + +0.79% 4 Stars: Appealing
07/31/2009 35.35 35.82 35.35 35.46 4,677,447 + +0.45% 4 Stars: Appealing
07/30/2009 34.80 35.46 34.44 35.30 7,247,502 + +3.98% 4 Stars: Appealing
07/29/2009 34.00 34.39 33.70 33.95 5,842,567 - -0.12% 4 Stars: Appealing
07/28/2009 33.82 34.26 33.66 33.99 4,798,862 - -0.18% 4 Stars: Appealing
07/27/2009 33.73 34.06 33.44 34.05 5,404,892 + +0.44% 4 Stars: Appealing
07/24/2009 33.53 34.03 33.28 33.90 5,789,344 + +0.56% 4 Stars: Appealing
07/23/2009 33.42 34.09 33.19 33.71 5,627,215 + +0.09% 4 Stars: Appealing
07/22/2009 33.28 34.19 33.28 33.68 3,730,404 + +0.90% 4 Stars: Appealing
07/21/2009 33.67 34.00 33.25 33.38 4,811,433 - -0.95% 4 Stars: Appealing
07/20/2009 33.71 33.90 33.52 33.70 4,008,629 + +0.27% 4 Stars: Appealing
07/17/2009 33.64 33.99 33.36 33.61 5,131,540 - -0.12% 4 Stars: Appealing
07/16/2009 34.04 34.27 33.34 33.65 9,840,018 - -1.17% 4 Stars: Appealing
07/15/2009 34.41 34.79 33.62 34.05 24,315,482 - -6.02% 4 Stars: Appealing
07/14/2009 35.96 36.65 35.46 36.23 8,348,699 + +1.57% 4 Stars: Appealing
07/13/2009 35.28 35.75 34.62 35.67 4,518,970 + +1.97% 4 Stars: Appealing
07/10/2009 34.85 35.48 34.59 34.98 3,518,774 - -0.06% 4 Stars: Appealing
07/09/2009 35.32 35.36 34.62 35.00 3,542,018 - -0.60% 4 Stars: Appealing
07/08/2009 34.62 35.32 34.61 35.21 6,281,104 + +2.06% 4 Stars: Appealing
07/07/2009 35.13 35.13 34.40 34.50 3,702,680 - -1.00% 4 Stars: Appealing
07/06/2009 34.09 35.13 34.05 34.85 4,494,303 + +1.75% 4 Stars: Appealing
07/02/2009 34.86 34.90 34.25 34.25 4,747,639 - -2.20% 4 Stars: Appealing