Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 27.40 27.67 27.33 27.60 371,418 - -0.54% 5 Stars: Appealing
11/19/2009 28.00 28.01 27.50 27.75 715,969 - -2.15% 5 Stars: Appealing
11/18/2009 28.59 28.65 28.18 28.36 664,907 - -2.88% 5 Stars: Appealing
11/17/2009 29.05 29.23 28.64 29.20 554,546 - -0.65% 5 Stars: Appealing
11/16/2009 28.75 29.55 28.75 29.39 996,797 + +4.48% 5 Stars: Appealing
11/13/2009 27.89 28.26 27.79 28.13 470,195 + +0.82% 5 Stars: Appealing
11/12/2009 28.46 28.62 27.77 27.90 471,243 - -2.45% 5 Stars: Appealing
11/11/2009 28.76 29.05 28.51 28.60 334,473 + +0.56% 5 Stars: Appealing
11/10/2009 28.45 28.66 28.20 28.44 818,138 - -1.56% 5 Stars: Appealing
11/09/2009 28.61 29.05 28.45 28.89 723,828 + +2.05% 5 Stars: Appealing
11/06/2009 27.70 28.59 27.70 28.31 960,117 + +0.21% 5 Stars: Appealing
11/05/2009 27.95 28.25 27.91 28.25 769,458 + +1.47% 5 Stars: Appealing
11/04/2009 28.27 28.43 27.74 27.84 567,930 + +0.11% 5 Stars: Appealing
11/03/2009 26.75 27.89 26.71 27.81 554,392 + +0.91% 5 Stars: Appealing
11/02/2009 27.42 28.12 26.87 27.56 924,216 + +1.32% 5 Stars: Appealing
10/30/2009 28.14 28.24 26.82 27.20 979,287 - -3.41% 5 Stars: Appealing
10/29/2009 27.39 28.32 27.36 28.16 792,101 + +4.18% 5 Stars: Appealing
10/28/2009 27.89 27.93 26.90 27.03 1,227,879 - -3.26% 5 Stars: Appealing
10/27/2009 28.68 28.85 27.69 27.94 1,021,518 - -2.48% 5 Stars: Appealing
10/26/2009 29.30 29.64 28.37 28.65 1,136,119 - -0.90% 5 Stars: Appealing
10/23/2009 29.97 30.08 28.76 28.91 764,383 - -2.23% 5 Stars: Appealing
10/22/2009 29.20 29.57 28.80 29.57 523,569 + +0.72% 5 Stars: Appealing
10/21/2009 29.23 29.98 29.17 29.36 825,300 - -0.31% 5 Stars: Appealing
10/20/2009 29.85 29.98 29.23 29.45 372,059 - -1.41% 5 Stars: Appealing
10/19/2009 29.50 30.00 29.24 29.87 640,981 + +3.21% 5 Stars: Appealing
10/16/2009 29.24 29.24 28.76 28.94 530,828 - -3.18% 5 Stars: Appealing
10/15/2009 29.40 29.96 29.30 29.89 826,461 - -0.03% 5 Stars: Appealing
10/14/2009 29.42 30.03 29.41 29.90 785,404 + +4.29% 5 Stars: Appealing
10/13/2009 28.82 29.02 28.39 28.67 678,941 - -1.34% 5 Stars: Appealing
10/12/2009 29.01 29.48 28.85 29.06 497,931 - -1.52% 5 Stars: Appealing
10/09/2009 29.69 29.81 29.33 29.51 609,945 + +0.34% 5 Stars: Appealing
10/08/2009 29.62 30.00 29.32 29.41 1,198,032 + +4.74% 5 Stars: Appealing
10/07/2009 28.15 28.19 27.76 28.08 459,038 + +1.12% 5 Stars: Appealing
10/06/2009 27.48 28.39 27.48 27.77 892,859 + +3.89% 5 Stars: Appealing
10/05/2009 26.33 26.92 26.20 26.73 694,782 + +2.26% 5 Stars: Appealing
10/02/2009 25.91 26.38 25.73 26.14 722,806 - -1.06% 5 Stars: Appealing
10/01/2009 26.92 27.39 26.36 26.42 778,803 - -3.54% 5 Stars: Appealing
09/30/2009 27.38 27.79 26.90 27.39 576,980 - -0.76% 5 Stars: Appealing
09/29/2009 27.60 27.85 27.22 27.60 532,004 - -0.50% 5 Stars: Appealing
09/28/2009 27.37 27.90 27.05 27.74 693,444 + +0.73% 5 Stars: Appealing
09/25/2009 27.51 27.82 27.32 27.54 508,624 - -0.22% 4 Stars: Appealing
09/24/2009 28.26 28.42 27.26 27.60 712,092 - -3.06% 4 Stars: Appealing
09/23/2009 28.95 29.12 28.41 28.47 823,520 - -2.37% 5 Stars: Appealing
09/22/2009 29.14 29.30 28.77 29.16 705,558 + +0.66% 5 Stars: Appealing
09/21/2009 28.95 29.16 28.30 28.97 816,501 - -3.30% 5 Stars: Appealing
09/18/2009 30.45 30.49 29.95 29.96 793,629 - -1.19% 5 Stars: Appealing
09/17/2009 30.43 31.00 30.10 30.32 783,007 - -0.39% 5 Stars: Appealing
09/16/2009 29.93 30.46 29.62 30.44 954,544 + +3.71% 5 Stars: Appealing
09/15/2009 28.88 29.46 28.82 29.35 669,231 + +0.55% 5 Stars: Appealing
09/14/2009 28.51 29.27 28.50 29.19 723,416 - -0.24% 5 Stars: Appealing
09/11/2009 29.61 29.78 29.03 29.26 645,932 - -0.95% 5 Stars: Appealing
09/10/2009 29.46 29.74 29.18 29.54 737,966 + +0.31% 5 Stars: Appealing
09/09/2009 29.27 29.75 29.19 29.45 778,692 - -0.74% 5 Stars: Appealing
09/08/2009 29.50 29.84 29.40 29.67 1,032,039 + +3.92% 5 Stars: Appealing
09/04/2009 28.35 28.55 27.85 28.55 706,386 + +2.51% 5 Stars: Appealing
09/03/2009 27.50 27.87 27.25 27.85 991,526 + +6.26% 5 Stars: Appealing
09/02/2009 25.93 26.48 25.80 26.21 754,334 + +0.65% 5 Stars: Appealing
09/01/2009 26.73 27.25 26.03 26.04 1,283,139 - -1.96% 4 Stars: Appealing
08/31/2009 26.69 26.79 26.16 26.56 996,458 - -3.07% 4 Stars: Appealing
08/28/2009 27.83 28.00 27.12 27.40 705,863 - -1.33% 4 Stars: Appealing
08/27/2009 27.90 27.97 26.98 27.77 1,002,063 - -2.18% 5 Stars: Appealing
08/26/2009 28.59 28.61 28.17 28.39 731,182 - -1.18% 4 Stars: Appealing
08/25/2009 29.08 29.39 28.61 28.73 809,922 - -0.42% 5 Stars: Appealing
08/24/2009 29.84 29.91 28.77 28.85 972,466 - -1.80% 5 Stars: Appealing
08/21/2009 29.10 29.63 29.05 29.38 615,222 + +0.65% 5 Stars: Appealing
08/20/2009 28.65 29.26 28.60 29.19 749,915 + +3.99% 5 Stars: Appealing
08/19/2009 27.73 28.21 27.41 28.07 866,395 - -2.60% 5 Stars: Appealing
08/18/2009 28.37 28.91 28.15 28.82 877,408 + +3.15% 5 Stars: Appealing
08/17/2009 28.75 28.75 27.55 27.94 1,269,794 - -7.30% 5 Stars: Appealing
08/14/2009 31.10 31.15 29.81 30.14 737,553 - -3.77% 5 Stars: Appealing
08/13/2009 31.18 31.49 30.63 31.32 694,238 + +1.26% 5 Stars: Appealing
08/12/2009 30.44 31.09 30.30 30.93 857,688 - -0.06% 5 Stars: Appealing
08/11/2009 31.80 31.94 30.62 30.95 901,128 - -2.34% 5 Stars: Appealing
08/10/2009 31.93 32.36 31.50 31.69 945,944 + +2.29% 5 Stars: Appealing
08/07/2009 31.30 31.42 30.65 30.98 949,822 - -1.93% 5 Stars: Appealing
08/06/2009 32.08 32.33 31.22 31.59 930,526 - -1.47% 5 Stars: Appealing
08/05/2009 32.29 32.48 31.45 32.06 1,131,843 - -1.48% 5 Stars: Appealing
08/04/2009 31.80 32.79 31.77 32.54 912,405 + +1.91% 5 Stars: Appealing
08/03/2009 31.09 32.00 31.04 31.93 1,868,797 + +10.56% 5 Stars: Appealing
07/31/2009 29.00 29.32 28.50 28.88 559,516 + +1.51% 5 Stars: Appealing
07/30/2009 28.19 28.75 28.17 28.45 649,183 + +5.18% 5 Stars: Appealing
07/29/2009 27.13 27.85 26.88 27.05 1,052,507 - -7.33% 5 Stars: Appealing
07/28/2009 29.01 29.42 28.48 29.19 740,355 - -1.68% 5 Stars: Appealing
07/27/2009 29.66 30.00 29.22 29.69 1,094,603 + +3.23% 5 Stars: Appealing
07/24/2009 28.39 28.90 28.18 28.76 1,319,747 + +5.00% 5 Stars: Appealing
07/23/2009 26.77 27.61 26.72 27.39 1,094,702 + +3.75% 5 Stars: Appealing
07/22/2009 25.99 26.68 25.87 26.40 536,413 + +0.27% 5 Stars: Appealing
07/21/2009 26.75 27.00 25.77 26.33 915,822 - -1.75% 5 Stars: Appealing
07/20/2009 26.53 27.05 26.34 26.80 1,620,170 + +7.20% 5 Stars: Appealing
07/17/2009 24.66 25.16 24.53 25.00 765,384 + +3.22% 5 Stars: Appealing
07/16/2009 23.83 24.36 23.64 24.22 687,022 + +0.58% 5 Stars: Appealing
07/15/2009 23.21 24.19 23.17 24.08 1,238,657 + +7.07% 5 Stars: Appealing
07/14/2009 22.61 22.61 22.12 22.49 483,462 + +2.23% 5 Stars: Appealing
07/13/2009 21.88 22.09 21.29 22.00 760,330 - -0.45% 5 Stars: Appealing
07/10/2009 21.91 22.34 21.62 22.10 488,338 - -0.72% 5 Stars: Appealing
07/09/2009 22.60 22.81 21.97 22.26 945,561 + +1.41% 5 Stars: Appealing
07/08/2009 22.25 22.49 21.27 21.95 1,240,718 - -0.99% 5 Stars: Appealing
07/07/2009 22.63 22.81 22.09 22.17 983,746 - -3.02% 5 Stars: Appealing
07/06/2009 22.67 22.86 22.14 22.86 1,650,002 + +0.26% 5 Stars: Appealing
07/02/2009 23.50 23.89 22.74 22.80 970,235 - -4.76% 5 Stars: Appealing