Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 28.21 28.98 27.71 28.07 722,021 - -0.78% 3 Stars: Appealing
11/19/2009 29.13 29.20 27.67 28.29 1,016,785 - -2.65% 3 Stars: Appealing
11/18/2009 29.04 29.20 28.45 29.06 627,188 - -0.17% 3 Stars: Appealing
11/17/2009 29.99 29.99 28.77 29.11 600,154 - -2.45% 3 Stars: Appealing
11/16/2009 29.37 30.00 29.01 29.84 498,800 + +2.33% 3 Stars: Appealing
11/13/2009 28.81 29.25 28.50 29.16 556,464 + +1.11% 3 Stars: Appealing
11/12/2009 29.15 29.53 28.33 28.84 1,167,281 - -4.79% 3 Stars: Appealing
11/11/2009 30.30 30.69 29.75 30.29 446,681 + +0.83% 3 Stars: Appealing
11/10/2009 29.97 30.56 29.67 30.04 473,079 - -0.50% 3 Stars: Appealing
11/09/2009 29.97 30.20 29.42 30.19 650,182 + +2.34% 3 Stars: Appealing
11/06/2009 29.72 30.47 29.35 29.50 500,566 - -0.77% 3 Stars: Appealing
11/05/2009 29.73 31.15 28.00 29.73 2,126,416 - -6.18% 3 Stars: Appealing
11/04/2009 31.28 32.00 31.10 31.69 852,310 + +2.06% 3 Stars: Appealing
11/03/2009 30.36 31.16 29.79 31.05 760,116 + +1.54% 3 Stars: Appealing
11/02/2009 30.11 30.95 29.95 30.58 505,255 + +1.90% 3 Stars: Appealing
10/30/2009 30.13 30.70 29.89 30.01 659,707 - -0.89% 3 Stars: Appealing
10/29/2009 29.85 30.99 29.81 30.28 475,860 + +1.75% 3 Stars: Appealing
10/28/2009 30.62 30.86 29.69 29.76 688,289 - -3.00% 3 Stars: Appealing
10/27/2009 31.74 31.84 30.20 30.68 760,704 - -2.57% 3 Stars: Appealing
10/26/2009 31.03 31.90 30.82 31.49 565,603 + +1.16% 3 Stars: Appealing
10/23/2009 31.49 31.98 30.97 31.13 679,225 - -1.17% 3 Stars: Appealing
10/22/2009 30.84 31.61 30.83 31.50 658,869 + +1.78% 3 Stars: Appealing
10/21/2009 31.99 32.54 30.86 30.95 1,293,581 - -3.61% 3 Stars: Appealing
10/20/2009 32.27 32.63 31.95 32.11 604,405 - -1.26% 3 Stars: Appealing
10/19/2009 33.20 33.86 32.47 32.52 787,394 - -2.11% 3 Stars: Appealing
10/16/2009 32.12 33.40 31.99 33.22 1,006,990 + +2.53% 3 Stars: Appealing
10/15/2009 32.51 32.74 31.99 32.40 692,780 - -0.43% 3 Stars: Appealing
10/14/2009 33.68 33.68 31.63 32.54 1,527,362 - -2.05% 3 Stars: Appealing
10/13/2009 35.05 35.42 33.01 33.22 1,817,698 - -10.19% 3 Stars: Appealing
10/12/2009 37.04 37.49 36.04 36.99 1,041,868 + +2.64% 3 Stars: Appealing
10/09/2009 35.99 36.10 35.00 36.04 808,046 + +0.11% 3 Stars: Appealing
10/08/2009 35.88 36.90 35.52 36.00 1,312,774 + +0.84% 3 Stars: Appealing
10/07/2009 34.90 35.88 34.50 35.70 963,751 + +2.29% 3 Stars: Appealing
10/06/2009 34.61 35.00 34.35 34.90 856,760 + +0.87% 3 Stars: Appealing
10/05/2009 33.69 34.60 33.01 34.60 791,759 + +5.07% 3 Stars: Appealing
10/02/2009 33.16 33.78 32.50 32.93 630,691 - -1.76% 3 Stars: Appealing
10/01/2009 34.09 34.09 33.19 33.52 712,715 - -1.82% 3 Stars: Appealing
09/30/2009 34.10 34.56 33.56 34.14 744,557 + +0.56% 3 Stars: Appealing
09/29/2009 33.99 34.32 32.90 33.95 984,825 + +0.33% 3 Stars: Appealing
09/28/2009 33.72 34.57 33.50 33.84 1,013,627 + +0.95% 3 Stars: Appealing
09/25/2009 32.00 33.95 31.50 33.52 1,855,975 + +6.28% 3 Stars: Appealing
09/24/2009 30.30 31.74 30.30 31.54 1,047,224 + +3.41% 3 Stars: Appealing
09/23/2009 31.35 31.35 30.25 30.50 841,205 + +0.10% 3 Stars: Appealing
09/22/2009 30.67 31.37 29.85 30.47 1,477,112 + +5.11% 3 Stars: Appealing
09/21/2009 29.25 29.59 28.57 28.99 970,136 - -2.06% 3 Stars: Appealing
09/18/2009 29.90 29.90 29.00 29.60 1,287,187 - -0.20% 3 Stars: Appealing
09/17/2009 27.92 29.80 27.92 29.66 1,210,005 + +5.78% 3 Stars: Appealing
09/16/2009 28.21 28.68 27.76 28.04 1,008,422 - -0.99% 3 Stars: Appealing
09/15/2009 28.50 29.00 27.80 28.32 737,685 - -0.77% 3 Stars: Appealing
09/14/2009 28.78 28.78 28.05 28.54 681,184 + +0.35% 3 Stars: Appealing
09/11/2009 27.97 28.68 27.60 28.44 1,084,403 + +2.12% 3 Stars: Appealing
09/10/2009 27.35 27.97 27.10 27.85 767,087 + +1.75% 3 Stars: Appealing
09/09/2009 27.20 27.62 27.04 27.37 700,825 + +0.37% 3 Stars: Appealing
09/08/2009 27.35 27.75 26.95 27.27 1,034,037 + +0.07% 3 Stars: Appealing
09/04/2009 26.99 27.25 26.65 27.25 544,764 + +0.52% 3 Stars: Appealing
09/03/2009 26.76 27.32 26.12 27.11 1,437,759 + +1.35% 3 Stars: Appealing
09/02/2009 26.45 27.00 26.33 26.75 807,231 + +0.91% 3 Stars: Appealing
09/01/2009 26.39 27.25 26.22 26.51 1,400,252 + +0.23% 3 Stars: Appealing
08/31/2009 26.94 27.10 26.35 26.45 867,524 - -2.29% 3 Stars: Appealing
08/28/2009 27.19 27.28 26.70 27.07 899,780 + +0.63% 3 Stars: Appealing
08/27/2009 27.21 27.73 26.85 26.90 1,160,323 - -0.44% 3 Stars: Appealing
08/26/2009 26.86 27.34 26.34 27.02 1,245,916 + +2.23% 3 Stars: Appealing
08/25/2009 26.09 26.64 25.95 26.43 1,010,389 + +1.46% 3 Stars: Appealing
08/24/2009 27.52 27.60 26.00 26.05 1,473,092 - -3.73% 3 Stars: Appealing
08/21/2009 27.84 27.84 26.71 27.06 1,449,562 + +0.82% 3 Stars: Appealing
08/20/2009 28.95 29.00 26.59 26.84 3,368,774 - -3.90% 3 Stars: Appealing
08/19/2009 26.99 28.20 26.73 27.93 1,529,615 + +3.02% 3 Stars: Appealing
08/18/2009 26.66 27.61 26.66 27.11 1,186,486 + +2.22% 3 Stars: Appealing
08/17/2009 26.07 26.84 25.62 26.52 1,253,747 - -0.08% 3 Stars: Appealing
08/14/2009 26.84 26.95 26.21 26.54 1,084,685 - -0.97% 3 Stars: Appealing
08/13/2009 26.77 26.95 26.34 26.80 1,215,263 + +0.56% 3 Stars: Appealing
08/12/2009 26.77 27.18 26.60 26.65 850,876 - -0.04% 3 Stars: Appealing
08/11/2009 26.92 26.96 26.47 26.66 1,495,982 - -0.78% 3 Stars: Appealing
08/10/2009 27.82 28.02 26.68 26.87 1,843,444 - -4.31% 3 Stars: Appealing
08/07/2009 27.16 28.20 26.27 28.08 4,229,570 + +6.93% 2 Stars: Appealing
08/06/2009 27.33 28.34 25.52 26.26 7,275,023 - -15.15% 2 Stars: Appealing
08/05/2009 31.07 31.38 30.50 30.95 1,199,568 - -0.42% 3 Stars: Appealing
08/04/2009 31.30 31.62 31.00 31.08 854,130 - -0.89% 2 Stars: Appealing
08/03/2009 31.33 31.71 30.85 31.36 924,172 + +1.36% 3 Stars: Appealing
07/31/2009 30.55 32.12 30.55 30.94 1,254,599 + +1.01% 3 Stars: Appealing
07/30/2009 30.75 31.49 30.50 30.63 812,318 + +1.06% 3 Stars: Appealing
07/29/2009 31.24 31.24 29.70 30.31 963,412 + +0.36% 3 Stars: Appealing
07/28/2009 30.87 31.10 29.62 30.20 1,258,325 - -2.80% 3 Stars: Appealing
07/27/2009 31.94 32.09 30.67 31.07 564,052 - -2.69% 3 Stars: Appealing
07/24/2009 31.59 32.34 31.06 31.93 542,887 + +0.28% 3 Stars: Appealing
07/23/2009 31.16 32.48 30.46 31.84 1,342,166 + +2.02% 3 Stars: Appealing
07/22/2009 31.04 32.03 30.86 31.21 941,231 + +0.45% 3 Stars: Appealing
07/21/2009 32.19 32.37 30.68 31.07 1,009,287 - -3.48% 3 Stars: Appealing
07/20/2009 31.90 32.20 31.48 32.19 748,424 + +1.07% 3 Stars: Appealing
07/17/2009 31.98 31.98 31.37 31.85 459,666 - -0.09% 3 Stars: Appealing
07/16/2009 31.65 31.99 31.01 31.88 525,844 + +0.54% 3 Stars: Appealing
07/15/2009 31.29 32.16 30.66 31.71 1,035,924 + +3.09% 3 Stars: Appealing
07/14/2009 30.30 30.87 29.67 30.76 715,023 + +1.62% 3 Stars: Appealing
07/13/2009 29.70 30.37 28.75 30.27 855,814 + +1.88% 3 Stars: Appealing
07/10/2009 29.21 30.42 29.21 29.71 1,071,304 + +1.36% 2 Stars: Appealing
07/09/2009 29.65 29.67 28.80 29.31 2,087,085 - -3.59% 2 Stars: Appealing
07/08/2009 29.60 30.72 29.42 30.40 1,745,948 + +3.97% 2 Stars: Appealing
07/07/2009 29.69 29.80 29.00 29.24 1,289,686 - -1.18% 2 Stars: Appealing
07/06/2009 29.90 30.82 29.30 29.59 1,205,221 - -2.50% 2 Stars: Appealing
07/02/2009 31.34 31.71 30.11 30.35 799,305 - -4.29% 2 Stars: Appealing