Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 28.94 29.05 28.67 28.91 1,956,219 - -0.76% 3 Stars: Appealing
11/19/2009 29.09 29.36 28.67 29.13 2,213,428 - -1.12% 3 Stars: Appealing
11/18/2009 29.49 29.50 29.14 29.46 2,806,741 - -0.57% 3 Stars: Appealing
11/17/2009 29.05 29.71 29.05 29.63 3,172,679 + +0.89% 3 Stars: Appealing
11/16/2009 28.25 29.50 28.10 29.37 4,435,556 + +2.66% 3 Stars: Appealing
11/13/2009 27.97 28.89 27.75 28.61 6,263,324 + +4.30% 3 Stars: Appealing
11/12/2009 27.62 27.69 27.28 27.43 3,496,993 - -0.11% 3 Stars: Appealing
11/11/2009 27.32 27.46 27.02 27.46 3,234,748 + +1.70% 3 Stars: Appealing
11/10/2009 27.01 27.20 26.79 27.00 2,644,244 + +0.15% 3 Stars: Appealing
11/09/2009 26.43 26.96 26.35 26.96 1,903,798 + +3.02% 3 Stars: Appealing
11/06/2009 26.48 26.48 25.94 26.17 2,443,443 + +0.15% 3 Stars: Appealing
11/05/2009 25.32 26.19 25.30 26.13 2,640,598 + +4.31% 3 Stars: Appealing
11/04/2009 25.14 25.58 25.00 25.05 3,146,737 + +0.08% 3 Stars: Appealing
11/03/2009 25.02 25.19 24.75 25.03 2,308,863 - -0.16% 3 Stars: Appealing
11/02/2009 24.74 25.30 24.69 25.07 4,059,798 + +1.33% 3 Stars: Appealing
10/30/2009 25.71 25.81 24.61 24.74 5,442,271 - -3.85% 3 Stars: Appealing
10/29/2009 25.49 25.91 25.35 25.73 2,488,247 + +1.62% 3 Stars: Appealing
10/28/2009 25.56 25.71 25.20 25.32 3,935,868 - -1.59% 3 Stars: Appealing
10/27/2009 25.70 26.05 25.54 25.73 3,434,825 + +0.08% 3 Stars: Appealing
10/26/2009 26.19 26.70 25.68 25.71 2,905,687 - -1.87% 3 Stars: Appealing
10/23/2009 27.20 27.20 26.04 26.20 2,811,245 - -2.49% 4 Stars: Appealing
10/22/2009 27.10 27.10 26.34 26.87 2,766,278 - -0.04% 4 Stars: Appealing
10/21/2009 26.49 27.26 26.42 26.88 4,431,461 + +1.55% 3 Stars: Appealing
10/20/2009 27.31 27.38 26.36 26.47 3,933,157 - -3.39% 4 Stars: Appealing
10/19/2009 27.34 27.55 27.07 27.40 2,038,605 + +0.70% 4 Stars: Appealing
10/16/2009 27.42 27.49 26.94 27.21 3,026,653 - -1.48% 4 Stars: Appealing
10/15/2009 27.49 27.66 27.40 27.62 2,827,655 + +0.11% 4 Stars: Appealing
10/14/2009 27.68 27.73 27.47 27.59 2,770,591 + +1.10% 4 Stars: Appealing
10/13/2009 27.41 27.53 27.15 27.29 1,422,617 - -0.62% 4 Stars: Appealing
10/12/2009 27.59 27.71 27.33 27.46 1,895,036 - -0.04% 4 Stars: Appealing
10/09/2009 27.39 27.54 27.36 27.47 2,086,297 + +0.26% 4 Stars: Appealing
10/08/2009 27.50 27.75 27.31 27.40 3,365,405 + +1.11% 3 Stars: Appealing
10/07/2009 27.07 27.20 26.89 27.10 1,589,512 - -0.44% 3 Stars: Appealing
10/06/2009 27.17 27.47 26.92 27.22 2,887,318 + +1.49% 3 Stars: Appealing
10/05/2009 26.29 26.98 26.21 26.82 3,191,200 + +1.94% 3 Stars: Appealing
10/02/2009 26.41 26.47 25.95 26.31 3,574,330 - -1.13% 4 Stars: Appealing
10/01/2009 26.63 27.32 26.31 26.61 5,458,523 - -4.38% 4 Stars: Appealing
09/30/2009 28.00 28.07 27.51 27.83 4,531,854 - -0.25% 4 Stars: Appealing
09/29/2009 27.80 28.13 27.70 27.90 3,125,412 + +0.04% 4 Stars: Appealing
09/28/2009 27.69 28.23 27.49 27.89 2,100,014 + +1.12% 4 Stars: Appealing
09/25/2009 27.77 27.84 27.48 27.58 3,689,109 - -0.90% 4 Stars: Appealing
09/24/2009 28.38 28.45 27.58 27.83 2,975,030 - -1.56% 4 Stars: Appealing
09/23/2009 28.59 28.83 28.15 28.27 4,454,728 - -0.91% 4 Stars: Appealing
09/22/2009 28.96 28.96 28.39 28.53 4,730,801 - -0.97% 4 Stars: Appealing
09/21/2009 28.73 29.38 28.62 28.81 5,618,658 + +1.55% 4 Stars: Appealing
09/18/2009 28.69 28.73 27.82 28.37 4,436,605 - -0.42% 4 Stars: Appealing
09/17/2009 28.59 28.82 28.18 28.49 3,918,982 - -0.49% 4 Stars: Appealing
09/16/2009 28.33 28.77 28.33 28.63 3,233,944 + +1.09% 4 Stars: Appealing
09/15/2009 27.65 28.38 27.65 28.32 3,318,026 + +0.78% 4 Stars: Appealing
09/14/2009 27.86 28.18 27.64 28.10 3,515,613 + +0.18% 4 Stars: Appealing
09/11/2009 27.88 28.16 27.75 28.05 4,390,796 + +0.68% 4 Stars: Appealing
09/10/2009 26.94 27.88 26.94 27.86 4,298,770 + +2.62% 4 Stars: Appealing
09/09/2009 26.31 27.19 26.16 27.15 3,676,417 + +2.80% 4 Stars: Appealing
09/08/2009 25.86 26.42 25.81 26.41 4,118,556 + +2.13% 4 Stars: Appealing
09/04/2009 25.37 25.92 25.15 25.86 3,255,659 + +2.25% 4 Stars: Appealing
09/03/2009 25.46 25.54 25.00 25.29 4,636,997 + +0.28% 4 Stars: Appealing
09/02/2009 25.97 25.97 24.96 25.22 6,461,407 - -2.44% 3 Stars: Appealing
09/01/2009 25.51 26.33 25.48 25.85 6,642,287 + +0.66% 3 Stars: Appealing
08/31/2009 25.45 25.74 25.31 25.68 5,106,431 - -0.58% 3 Stars: Appealing
08/28/2009 25.67 26.05 25.63 25.83 3,969,420 + +1.14% 4 Stars: Appealing
08/27/2009 25.50 25.57 25.23 25.54 7,017,698 + +0.24% 3 Stars: Appealing
08/26/2009 25.44 25.64 25.14 25.48 3,333,472 + +0.55% 3 Stars: Appealing
08/25/2009 25.50 25.70 25.22 25.34 3,089,177 - -0.63% 3 Stars: Appealing
08/24/2009 25.64 25.74 25.33 25.50 2,224,723 - -0.20% 3 Stars: Appealing
08/21/2009 25.60 25.61 25.22 25.55 3,475,809 + +0.91% 3 Stars: Appealing
08/20/2009 25.14 25.43 25.12 25.32 3,234,159 + +0.28% 3 Stars: Appealing
08/19/2009 25.15 25.39 24.98 25.25 5,442,613 - -0.63% 3 Stars: Appealing
08/18/2009 24.52 26.00 24.16 25.41 13,374,112 + +7.85% 3 Stars: Appealing
08/17/2009 23.88 23.91 23.28 23.56 4,063,786 - -2.00% 3 Stars: Appealing
08/14/2009 24.57 24.73 23.73 24.04 3,085,557 - -2.24% 4 Stars: Appealing
08/13/2009 24.54 24.80 24.36 24.59 2,160,112 + +0.86% 4 Stars: Appealing
08/12/2009 23.96 24.72 23.91 24.38 3,402,866 + +2.05% 4 Stars: Appealing
08/11/2009 23.70 24.11 23.48 23.89 3,405,015 + +0.25% 4 Stars: Appealing
08/10/2009 23.67 23.88 23.40 23.83 2,578,799 + +0.42% 4 Stars: Appealing
08/07/2009 23.65 23.84 23.49 23.73 2,353,146 + +1.98% 4 Stars: Appealing
08/06/2009 23.50 23.67 23.14 23.27 3,636,523 - -1.10% 4 Stars: Appealing
08/05/2009 24.23 24.40 23.44 23.53 2,540,282 - -2.65% 3 Stars: Appealing
08/04/2009 23.85 24.35 23.70 24.17 2,735,471 + +0.92% 4 Stars: Appealing
08/03/2009 23.67 24.01 23.48 23.95 2,765,494 + +3.14% 4 Stars: Appealing
07/31/2009 23.20 23.53 22.96 23.22 2,533,614 + +0.26% 4 Stars: Appealing
07/30/2009 22.88 23.61 22.87 23.16 4,163,130 + +2.34% 4 Stars: Appealing
07/29/2009 22.90 23.38 22.45 22.63 5,005,047 - -2.83% 4 Stars: Appealing
07/28/2009 22.54 23.89 22.54 23.29 6,372,340 + +2.78% 4 Stars: Appealing
07/27/2009 21.69 22.95 21.69 22.66 5,244,863 + +1.75% 4 Stars: Appealing
07/24/2009 21.84 22.29 21.82 22.27 2,527,918 + +0.68% 4 Stars: Appealing
07/23/2009 21.44 22.27 21.34 22.12 3,898,558 + +2.88% 4 Stars: Appealing
07/22/2009 21.44 21.61 21.12 21.50 4,630,439 + +0.09% 4 Stars: Appealing
07/21/2009 21.69 21.85 21.46 21.48 4,173,222 - -0.37% 4 Stars: Appealing
07/20/2009 21.13 21.70 21.05 21.56 2,218,507 + +2.86% 4 Stars: Appealing
07/17/2009 20.84 21.01 20.54 20.96 2,055,623 + +0.62% 4 Stars: Appealing
07/16/2009 20.48 20.91 20.45 20.83 2,915,549 + +1.31% 4 Stars: Appealing
07/15/2009 19.68 20.69 19.53 20.56 3,135,808 + +5.49% 4 Stars: Appealing
07/14/2009 19.25 19.60 19.25 19.49 1,667,904 + +0.52% 4 Stars: Appealing
07/13/2009 18.98 19.40 18.75 19.39 2,353,519 + +2.27% 4 Stars: Appealing
07/10/2009 18.78 19.08 18.72 18.96 2,443,112 + +0.42% 4 Stars: Appealing
07/09/2009 18.86 19.02 18.68 18.88 3,106,252 + +0.37% 4 Stars: Appealing
07/08/2009 19.00 19.16 18.50 18.81 3,293,171 - -0.95% 4 Stars: Appealing
07/07/2009 19.56 19.69 18.95 18.99 2,545,683 - -2.86% 4 Stars: Appealing
07/06/2009 19.68 19.68 19.28 19.55 2,513,295 - -0.86% 3 Stars: Appealing
07/02/2009 20.20 20.20 19.29 19.72 4,391,560 - -4.36% 4 Stars: Appealing