Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 33.33 33.57 32.20 32.63 1,362,724 - -1.18% 2 Stars: Appealing
11/19/2009 33.05 33.17 31.54 33.02 1,822,959 + +1.63% 2 Stars: Appealing
11/18/2009 31.97 32.63 31.50 32.49 1,022,755 + +2.23% 2 Stars: Appealing
11/17/2009 31.87 32.32 31.53 31.78 579,586 - -1.21% 2 Stars: Appealing
11/16/2009 32.31 32.91 31.86 32.17 1,435,933 + +3.77% 2 Stars: Appealing
11/13/2009 30.82 31.38 30.47 31.00 897,918 + +0.78% 2 Stars: Appealing
11/12/2009 32.01 32.31 30.63 30.76 793,147 - -4.53% 2 Stars: Appealing
11/11/2009 32.74 32.87 31.91 32.22 696,944 + +0.25% 2 Stars: Appealing
11/10/2009 32.77 33.25 32.00 32.14 747,534 - -2.61% 2 Stars: Appealing
11/09/2009 32.20 33.19 32.20 33.00 1,099,640 + +3.51% 2 Stars: Appealing
11/06/2009 32.11 32.76 31.55 31.88 1,196,503 - -1.97% 2 Stars: Appealing
11/05/2009 32.27 33.10 32.14 32.52 1,150,640 + +2.39% 2 Stars: Appealing
11/04/2009 32.77 33.32 31.66 31.76 1,081,529 - -2.64% 2 Stars: Appealing
11/03/2009 32.15 33.25 31.81 32.62 1,766,492 + +0.37% 2 Stars: Appealing
11/02/2009 33.92 33.92 31.94 32.50 1,591,417 - -3.04% 2 Stars: Appealing
10/30/2009 34.80 35.50 33.26 33.52 2,309,907 - -5.15% 2 Stars: Appealing
10/29/2009 32.98 35.78 32.12 35.34 4,061,467 + +22.54% 2 Stars: Appealing
10/28/2009 30.60 30.81 28.76 28.84 1,267,999 - -6.97% 2 Stars: Appealing
10/27/2009 31.46 32.30 30.91 31.00 1,112,614 - -1.12% 2 Stars: Appealing
10/26/2009 32.33 32.57 30.92 31.35 1,055,934 + +1.75% 2 Stars: Appealing
10/23/2009 31.73 31.74 30.54 30.81 677,827 - -2.72% 2 Stars: Appealing
10/22/2009 31.22 31.86 30.25 31.67 545,541 + +0.80% 2 Stars: Appealing
10/21/2009 31.66 32.57 31.32 31.42 701,181 - -0.82% 2 Stars: Appealing
10/20/2009 32.41 32.49 31.16 31.68 490,866 - -2.10% 2 Stars: Appealing
10/19/2009 32.38 32.98 31.55 32.36 679,042 + +0.12% 2 Stars: Appealing
10/16/2009 33.16 33.26 32.14 32.32 590,092 - -3.49% 2 Stars: Appealing
10/15/2009 33.80 33.99 33.08 33.49 661,284 - -1.12% 2 Stars: Appealing
10/14/2009 33.78 34.14 33.37 33.87 933,445 + +1.96% 2 Stars: Appealing
10/13/2009 34.00 34.00 32.24 33.22 1,018,813 + +1.62% 2 Stars: Appealing
10/12/2009 33.26 33.90 32.50 32.69 908,228 - -1.57% 2 Stars: Appealing
10/09/2009 31.20 33.21 30.92 33.21 1,486,273 + +5.87% 2 Stars: Appealing
10/08/2009 31.77 32.01 30.88 31.37 685,604 + +0.26% 2 Stars: Appealing
10/07/2009 31.34 31.71 30.78 31.29 412,977 - -0.45% 2 Stars: Appealing
10/06/2009 31.26 31.78 30.62 31.43 858,194 + +1.55% 2 Stars: Appealing
10/05/2009 30.90 31.69 30.32 30.95 679,875 + +0.81% 2 Stars: Appealing
10/02/2009 31.26 32.03 30.20 30.70 1,244,782 - -3.49% 2 Stars: Appealing
10/01/2009 33.90 33.90 31.70 31.81 1,195,733 - -5.16% 2 Stars: Appealing
09/30/2009 33.16 34.25 32.27 33.54 3,059,311 + +10.47% 2 Stars: Appealing
09/29/2009 30.86 31.50 30.32 30.36 796,426 - -1.36% 1 Stars: Appealing
09/28/2009 30.51 31.45 30.25 30.78 738,277 + +1.12% 2 Stars: Appealing
09/25/2009 29.68 30.65 29.38 30.44 927,949 + +2.39% 2 Stars: Appealing
09/24/2009 31.14 32.22 29.17 29.73 1,776,801 - -3.91% 2 Stars: Appealing
09/23/2009 31.68 32.40 30.81 30.94 1,418,780 - -0.48% 2 Stars: Appealing
09/22/2009 32.63 32.88 30.79 31.09 2,317,789 - -4.92% 2 Stars: Appealing
09/21/2009 35.81 35.90 32.50 32.70 2,388,840 - -12.07% 2 Stars: Appealing
09/18/2009 37.00 37.58 36.55 37.19 1,043,947 + +1.09% 2 Stars: Appealing
09/17/2009 35.16 37.06 35.00 36.79 1,985,494 + +4.52% 2 Stars: Appealing
09/16/2009 34.38 35.20 34.20 35.20 417,323 + +3.10% 2 Stars: Appealing
09/15/2009 33.99 34.77 33.77 34.14 489,307 + +0.68% 2 Stars: Appealing
09/14/2009 33.91 34.26 33.40 33.91 391,757 - -1.31% 2 Stars: Appealing
09/11/2009 35.25 35.71 33.65 34.36 938,294 - -2.44% 2 Stars: Appealing
09/10/2009 33.74 35.31 33.02 35.22 1,402,802 + +5.20% 2 Stars: Appealing
09/09/2009 33.19 33.57 32.78 33.48 1,281,340 + +2.67% 2 Stars: Appealing
09/08/2009 31.41 32.65 31.36 32.61 1,280,702 + +5.23% 2 Stars: Appealing
09/04/2009 30.74 31.03 30.32 30.99 433,064 + +0.78% 2 Stars: Appealing
09/03/2009 30.77 31.44 30.22 30.75 477,446 + +0.56% 2 Stars: Appealing
09/02/2009 30.44 31.00 30.11 30.58 640,696 - -0.42% 2 Stars: Appealing
09/01/2009 32.06 32.50 30.49 30.71 926,442 - -4.95% 2 Stars: Appealing
08/31/2009 33.25 33.25 32.00 32.31 643,184 - -3.03% 2 Stars: Appealing
08/28/2009 33.35 34.00 32.40 33.32 530,107 + +0.79% 2 Stars: Appealing
08/27/2009 34.10 34.25 32.30 33.06 755,402 - -2.71% 2 Stars: Appealing
08/26/2009 33.12 34.26 33.05 33.98 870,244 + +2.97% 2 Stars: Appealing
08/25/2009 32.42 33.17 32.30 33.00 633,138 + +2.10% 2 Stars: Appealing
08/24/2009 33.05 33.25 32.10 32.32 817,619 - -2.18% 2 Stars: Appealing
08/21/2009 32.75 33.25 32.45 33.04 558,879 + +1.88% 2 Stars: Appealing
08/20/2009 31.89 32.84 31.60 32.43 539,774 + +1.60% 2 Stars: Appealing
08/19/2009 30.50 32.04 30.36 31.92 642,482 + +1.46% 2 Stars: Appealing
08/18/2009 30.88 31.56 30.12 31.46 1,146,575 + +6.03% 2 Stars: Appealing
08/17/2009 31.06 31.14 29.41 29.67 938,796 - -7.17% 2 Stars: Appealing
08/14/2009 32.85 32.99 31.60 31.96 542,907 - -3.91% 2 Stars: Appealing
08/13/2009 34.22 34.26 32.75 33.26 511,358 - -0.98% 2 Stars: Appealing
08/12/2009 32.51 34.22 32.50 33.59 501,266 + +2.50% 2 Stars: Appealing
08/11/2009 34.00 34.72 32.66 32.77 840,330 - -3.73% 2 Stars: Appealing
08/10/2009 34.32 34.61 33.87 34.04 829,195 - -0.70% 2 Stars: Appealing
08/07/2009 34.08 35.26 33.60 34.28 1,381,997 + +3.35% 2 Stars: Appealing
08/06/2009 33.13 33.68 32.36 33.17 989,108 + +3.66% 2 Stars: Appealing
08/05/2009 32.87 34.00 31.75 32.00 744,363 - -2.05% 2 Stars: Appealing
08/04/2009 32.90 33.47 31.92 32.67 802,477 - -0.70% 2 Stars: Appealing
08/03/2009 33.00 33.00 32.17 32.90 791,069 + +2.27% 2 Stars: Appealing
07/31/2009 31.64 32.93 30.14 32.17 1,858,452 + +0.12% 2 Stars: Appealing
07/30/2009 29.75 36.47 29.65 32.13 7,123,084 + +22.26% 2 Stars: Appealing
07/29/2009 26.22 27.00 25.55 26.28 872,669 - -2.16% 2 Stars: Appealing
07/28/2009 27.36 27.48 26.26 26.86 670,322 - -2.54% 2 Stars: Appealing
07/27/2009 26.67 27.89 26.38 27.56 808,928 + +2.68% 2 Stars: Appealing
07/24/2009 26.30 26.92 25.78 26.84 651,805 + +1.74% 2 Stars: Appealing
07/23/2009 25.38 26.44 25.06 26.38 554,060 + +3.94% 2 Stars: Appealing
07/22/2009 25.12 25.73 24.98 25.38 448,670 + +0.08% 2 Stars: Appealing
07/21/2009 25.75 26.00 24.79 25.36 419,608 - -1.05% 2 Stars: Appealing
07/20/2009 24.93 26.00 24.93 25.63 590,200 + +3.26% 2 Stars: Appealing
07/17/2009 24.93 25.18 24.71 24.82 595,705 - -0.36% 2 Stars: Appealing
07/16/2009 24.01 25.11 23.91 24.91 656,391 + +3.53% 2 Stars: Appealing
07/15/2009 23.44 24.24 23.22 24.06 574,097 + +3.98% 2 Stars: Appealing
07/14/2009 22.92 23.58 22.92 23.14 487,837 + +1.18% 2 Stars: Appealing
07/13/2009 22.13 22.93 21.54 22.87 497,647 + +3.11% 2 Stars: Appealing
07/10/2009 21.41 22.43 21.41 22.18 572,574 + +3.94% 2 Stars: Appealing
07/09/2009 22.18 22.57 21.32 21.34 1,190,071 - -2.91% 2 Stars: Appealing
07/08/2009 22.86 23.03 21.31 21.98 1,061,776 - -4.02% 2 Stars: Appealing
07/07/2009 24.17 24.43 22.90 22.90 491,877 - -5.49% 2 Stars: Appealing
07/06/2009 25.13 25.14 23.87 24.23 495,077 - -4.87% 2 Stars: Appealing
07/02/2009 25.75 25.84 25.26 25.47 349,608 - -2.49% 2 Stars: Appealing