Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 28.56 29.27 28.50 29.12 4,799,417 + +0.87% 3 Stars: Appealing
11/19/2009 29.03 29.18 28.52 28.87 3,521,268 - -1.16% 3 Stars: Appealing
11/18/2009 29.21 29.24 28.90 29.21 3,309,522 + +0.03% 3 Stars: Appealing
11/17/2009 29.34 29.43 28.97 29.20 2,777,418 - -0.58% 3 Stars: Appealing
11/16/2009 29.10 29.62 29.05 29.37 4,701,289 + +1.59% 3 Stars: Appealing
11/13/2009 28.86 29.06 28.57 28.91 4,304,937 + +0.17% 3 Stars: Appealing
11/12/2009 29.33 29.35 28.79 28.86 4,352,887 - -1.70% 3 Stars: Appealing
11/11/2009 29.53 29.60 29.18 29.36 4,970,981 + +0.27% 3 Stars: Appealing
11/10/2009 29.44 29.53 28.98 29.28 5,258,515 - -0.78% 3 Stars: Appealing
11/09/2009 28.98 29.52 28.84 29.51 6,121,801 + +2.00% 3 Stars: Appealing
11/06/2009 28.60 29.13 28.57 28.93 3,488,382 - -0.41% 3 Stars: Appealing
11/05/2009 29.17 29.31 27.66 29.05 10,717,718 - -1.92% 3 Stars: Appealing
11/04/2009 30.06 30.37 29.52 29.62 4,897,112 - -0.40% 3 Stars: Appealing
11/03/2009 29.48 29.84 29.17 29.74 3,523,233 + +0.34% 3 Stars: Appealing
11/02/2009 29.73 30.25 29.00 29.64 3,775,674 + +0.24% 3 Stars: Appealing
10/30/2009 30.63 30.63 29.32 29.57 5,891,964 - -3.84% 3 Stars: Appealing
10/29/2009 29.67 30.77 29.52 30.75 4,967,474 + +4.98% 3 Stars: Appealing
10/28/2009 29.70 30.19 29.27 29.29 3,809,047 - -1.94% 3 Stars: Appealing
10/27/2009 30.36 30.65 29.80 29.87 4,560,486 - -1.55% 3 Stars: Appealing
10/26/2009 31.44 31.66 30.17 30.34 7,024,649 - -3.68% 3 Stars: Appealing
10/23/2009 32.18 32.18 31.32 31.50 5,945,355 - -2.20% 3 Stars: Appealing
10/22/2009 30.94 32.23 30.87 32.21 4,576,913 + +4.21% 3 Stars: Appealing
10/21/2009 31.37 31.88 30.89 30.91 3,847,226 - -2.15% 3 Stars: Appealing
10/20/2009 32.05 32.05 31.27 31.59 3,391,452 - -1.34% 3 Stars: Appealing
10/19/2009 31.72 32.12 31.62 32.02 3,393,604 + +1.11% 3 Stars: Appealing
10/16/2009 31.63 31.85 31.14 31.67 5,748,013 - -1.49% 3 Stars: Appealing
10/15/2009 31.55 32.15 31.37 32.15 4,446,108 + +0.94% 3 Stars: Appealing
10/14/2009 31.49 31.91 31.09 31.85 6,969,539 + +2.68% 3 Stars: Appealing
10/13/2009 31.56 31.56 30.68 31.02 5,393,873 - -2.02% 3 Stars: Appealing
10/12/2009 32.03 32.08 31.46 31.66 3,630,836 - -0.81% 3 Stars: Appealing
10/09/2009 31.50 31.93 31.32 31.92 2,968,047 + +1.40% 3 Stars: Appealing
10/08/2009 31.59 31.83 31.34 31.48 3,658,632 + +0.32% 3 Stars: Appealing
10/07/2009 31.02 31.38 30.77 31.38 2,983,738 + +0.61% 3 Stars: Appealing
10/06/2009 31.29 31.50 30.75 31.19 4,865,505 + +0.19% 3 Stars: Appealing
10/05/2009 31.06 31.17 30.58 31.13 4,083,006 + +1.20% 3 Stars: Appealing
10/02/2009 29.97 31.25 29.79 30.76 5,149,370 + +1.18% 3 Stars: Appealing
10/01/2009 30.70 31.41 30.38 30.40 7,870,625 - -0.72% 3 Stars: Appealing
09/30/2009 31.11 31.45 30.50 30.62 6,421,845 - -1.03% 3 Stars: Appealing
09/29/2009 31.08 31.74 30.80 30.94 4,708,299 + +0.06% 3 Stars: Appealing
09/28/2009 30.14 30.95 29.55 30.92 5,627,657 + +6.14% 3 Stars: Appealing
09/25/2009 29.02 29.67 28.98 29.13 3,009,983 - -0.07% 3 Stars: Appealing
09/24/2009 29.70 30.22 29.08 29.15 4,700,494 - -2.05% 3 Stars: Appealing
09/23/2009 30.17 30.72 29.75 29.76 3,324,847 - -1.52% 3 Stars: Appealing
09/22/2009 30.61 30.64 30.01 30.22 3,459,223 - -0.23% 3 Stars: Appealing
09/21/2009 30.36 30.57 30.10 30.29 3,142,524 - -1.14% 3 Stars: Appealing
09/18/2009 30.79 30.95 30.51 30.64 6,360,703 + +1.02% 3 Stars: Appealing
09/17/2009 29.80 30.50 29.60 30.33 7,174,551 + +1.64% 3 Stars: Appealing
09/16/2009 28.97 29.85 28.59 29.84 5,125,562 + +3.32% 3 Stars: Appealing
09/15/2009 28.98 29.32 28.80 28.88 4,790,762 - -0.38% 3 Stars: Appealing
09/14/2009 28.64 29.02 28.30 28.99 2,968,252 + +0.24% 3 Stars: Appealing
09/11/2009 28.55 29.13 28.29 28.92 4,723,590 - -1.06% 3 Stars: Appealing
09/10/2009 28.66 29.33 28.29 29.23 3,588,869 + +1.56% 3 Stars: Appealing
09/09/2009 28.81 28.92 28.47 28.78 4,346,686 - -0.17% 3 Stars: Appealing
09/08/2009 29.15 29.15 28.32 28.83 4,129,283 - -0.07% 3 Stars: Appealing
09/04/2009 28.61 28.85 28.03 28.85 2,594,789 + +1.30% 3 Stars: Appealing
09/03/2009 28.23 28.48 27.84 28.48 3,248,188 + +1.50% 3 Stars: Appealing
09/02/2009 28.01 28.35 27.75 28.06 3,112,977 - -0.43% 3 Stars: Appealing
09/01/2009 29.22 29.71 28.12 28.18 7,058,674 - -4.12% 3 Stars: Appealing
08/31/2009 28.89 29.42 28.80 29.39 3,234,940 + +0.44% 3 Stars: Appealing
08/28/2009 29.29 29.36 28.84 29.26 3,360,565 + +0.27% 3 Stars: Appealing
08/27/2009 28.82 29.22 28.42 29.18 3,937,447 + +0.24% 3 Stars: Appealing
08/26/2009 28.96 29.20 28.40 29.11 3,374,707 + +0.52% 3 Stars: Appealing
08/25/2009 28.92 29.61 28.90 28.96 3,196,625 + +0.98% 3 Stars: Appealing
08/24/2009 28.82 29.42 28.57 28.68 3,311,423 + +0.17% 3 Stars: Appealing
08/21/2009 28.22 28.77 27.85 28.63 3,975,934 + +3.39% 3 Stars: Appealing
08/20/2009 27.46 27.97 27.21 27.69 3,034,960 + +0.62% 3 Stars: Appealing
08/19/2009 27.25 27.59 26.85 27.52 2,690,200 + +0.07% 3 Stars: Appealing
08/18/2009 27.58 27.62 27.06 27.50 3,785,163 + +0.11% 3 Stars: Appealing
08/17/2009 27.94 28.32 27.40 27.47 4,390,610 - -3.78% 3 Stars: Appealing
08/14/2009 28.86 28.96 28.20 28.55 3,702,765 - -1.31% 3 Stars: Appealing
08/13/2009 28.75 29.20 28.20 28.93 5,846,174 + +1.79% 3 Stars: Appealing
08/12/2009 27.52 28.82 27.32 28.42 7,683,766 + +6.28% 3 Stars: Appealing
08/11/2009 27.18 27.32 26.66 26.74 4,775,216 - -1.91% 3 Stars: Appealing
08/10/2009 27.66 27.80 26.88 27.26 3,156,300 - -1.91% 3 Stars: Appealing
08/07/2009 27.45 27.97 27.18 27.79 6,063,563 + +1.91% 3 Stars: Appealing
08/06/2009 27.54 28.13 26.94 27.27 8,536,199 - -3.40% 3 Stars: Appealing
08/05/2009 28.31 28.37 27.58 28.23 5,296,131 + +0.21% 3 Stars: Appealing
08/04/2009 27.29 28.28 27.22 28.17 4,370,844 + +2.96% 3 Stars: Appealing
08/03/2009 27.37 27.50 27.00 27.36 3,360,885 + +1.67% 3 Stars: Appealing
07/31/2009 26.36 27.05 26.25 26.91 3,865,983 + +2.01% 3 Stars: Appealing
07/30/2009 26.25 26.82 26.08 26.38 3,496,449 + +1.15% 3 Stars: Appealing
07/29/2009 26.30 26.48 25.99 26.08 2,717,316 - -0.87% 3 Stars: Appealing
07/28/2009 26.57 26.67 26.00 26.31 3,375,027 - -1.90% 3 Stars: Appealing
07/27/2009 26.49 26.85 26.29 26.82 3,402,278 + +1.59% 3 Stars: Appealing
07/24/2009 25.73 26.54 25.60 26.40 3,012,386 + +1.73% 3 Stars: Appealing
07/23/2009 25.01 26.11 25.01 25.95 4,608,615 + +3.51% 3 Stars: Appealing
07/22/2009 24.35 25.23 24.20 25.07 3,441,164 + +1.58% 3 Stars: Appealing
07/21/2009 24.34 24.85 24.32 24.68 4,152,991 + +1.82% 3 Stars: Appealing
07/20/2009 24.40 24.42 24.08 24.24 3,381,307 - 0.00% 3 Stars: Appealing
07/17/2009 24.47 24.57 24.10 24.24 4,238,859 - -1.06% 3 Stars: Appealing
07/16/2009 24.76 24.90 24.23 24.50 4,414,631 - -1.45% 3 Stars: Appealing
07/15/2009 24.20 25.05 24.20 24.86 6,521,563 + +3.63% 3 Stars: Appealing
07/14/2009 24.50 24.56 23.90 23.99 4,711,184 - -2.72% 3 Stars: Appealing
07/13/2009 23.34 24.70 23.27 24.66 7,123,979 + +6.85% 3 Stars: Appealing
07/10/2009 23.20 23.53 22.82 23.08 3,920,622 - -1.20% 3 Stars: Appealing
07/09/2009 23.69 23.90 23.25 23.36 3,787,737 - -0.26% 3 Stars: Appealing
07/08/2009 23.85 24.07 23.02 23.42 7,193,438 - -1.80% 3 Stars: Appealing
07/07/2009 24.71 24.72 23.84 23.85 4,474,648 - -3.44% 3 Stars: Appealing
07/06/2009 24.11 24.71 24.02 24.70 5,435,996 + +2.70% 3 Stars: Appealing
07/02/2009 24.87 24.87 24.02 24.05 5,377,101 - -4.07% 3 Stars: Appealing