Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 29.80 30.09 29.37 29.65 1,614,863 - -1.98% 5 Stars: Appealing
11/19/2009 30.00 30.36 29.56 30.25 1,965,607 + +0.40% 5 Stars: Appealing
11/18/2009 29.85 30.39 29.85 30.13 1,856,458 + +1.48% 5 Stars: Appealing
11/17/2009 29.58 29.94 29.07 29.69 2,306,349 - -1.07% 5 Stars: Appealing
11/16/2009 29.90 30.45 29.78 30.01 2,070,775 + +1.59% 5 Stars: Appealing
11/13/2009 29.26 29.75 29.26 29.54 1,315,701 + +0.68% 5 Stars: Appealing
11/12/2009 29.40 29.66 28.91 29.34 4,314,399 - -0.81% 5 Stars: Appealing
11/11/2009 30.22 30.22 29.52 29.58 1,807,002 - -0.10% 5 Stars: Appealing
11/10/2009 29.72 29.81 29.27 29.61 1,747,425 - -0.87% 5 Stars: Appealing
11/09/2009 29.93 30.36 29.74 29.87 2,135,416 + +2.86% 5 Stars: Appealing
11/06/2009 28.77 29.70 28.53 29.04 1,523,374 - -0.10% 5 Stars: Appealing
11/05/2009 28.65 29.44 28.47 29.07 2,300,814 + +2.58% 5 Stars: Appealing
11/04/2009 28.63 29.55 28.21 28.34 2,727,127 + +0.28% 5 Stars: Appealing
11/03/2009 26.92 28.50 26.66 28.26 2,885,487 + +3.06% 5 Stars: Appealing
11/02/2009 27.87 28.11 26.85 27.42 2,210,422 + +0.77% 5 Stars: Appealing
10/30/2009 28.26 28.49 26.70 27.21 3,444,603 - -3.89% 5 Stars: Appealing
10/29/2009 27.70 28.69 27.63 28.31 3,022,904 + +2.72% 5 Stars: Appealing
10/28/2009 28.71 28.75 27.44 27.56 3,850,689 - -5.97% 5 Stars: Appealing
10/27/2009 30.15 30.26 28.77 29.31 2,587,647 - -2.23% 5 Stars: Appealing
10/26/2009 30.57 31.52 29.69 29.98 1,680,459 - -1.45% 5 Stars: Appealing
10/23/2009 31.18 31.58 30.22 30.42 1,851,050 - -2.31% 5 Stars: Appealing
10/22/2009 30.73 31.34 30.20 31.14 2,416,250 - -0.16% 5 Stars: Appealing
10/21/2009 30.62 32.17 30.30 31.19 3,979,006 + +1.07% 5 Stars: Appealing
10/20/2009 29.74 31.85 29.55 30.86 6,724,950 + +4.19% 5 Stars: Appealing
10/19/2009 29.69 29.91 29.24 29.62 1,393,647 + +0.34% 5 Stars: Appealing
10/16/2009 29.12 29.64 28.86 29.52 1,312,323 - -0.03% 5 Stars: Appealing
10/15/2009 29.26 29.67 29.04 29.53 1,685,282 - -0.54% 5 Stars: Appealing
10/14/2009 30.02 30.15 29.58 29.69 1,533,722 + +0.07% 5 Stars: Appealing
10/13/2009 29.81 30.12 29.35 29.67 1,648,872 + +0.44% 5 Stars: Appealing
10/12/2009 29.66 29.98 29.42 29.54 746,176 + +0.27% 5 Stars: Appealing
10/09/2009 29.41 29.77 29.26 29.46 1,122,576 + +0.07% 5 Stars: Appealing
10/08/2009 28.75 29.65 28.74 29.44 2,830,704 + +3.74% 5 Stars: Appealing
10/07/2009 28.30 28.45 27.81 28.38 1,650,176 + +1.25% 5 Stars: Appealing
10/06/2009 27.85 28.14 27.46 28.03 1,980,336 + +2.90% 5 Stars: Appealing
10/05/2009 26.47 27.35 26.27 27.24 1,986,966 + +4.01% 5 Stars: Appealing
10/02/2009 25.97 26.88 25.62 26.19 2,199,888 - -0.83% 5 Stars: Appealing
10/01/2009 27.84 27.91 26.34 26.41 2,423,867 - -5.00% 5 Stars: Appealing
09/30/2009 27.79 28.18 27.40 27.80 2,218,884 + +1.39% 5 Stars: Appealing
09/29/2009 27.81 27.85 27.13 27.42 1,665,107 - -0.94% 5 Stars: Appealing
09/28/2009 27.06 28.30 27.06 27.68 1,652,909 - -0.61% 5 Stars: Appealing
09/25/2009 27.91 28.09 27.29 27.85 1,629,729 - -0.50% 5 Stars: Appealing
09/24/2009 29.64 29.67 27.74 27.99 2,170,927 - -4.89% 5 Stars: Appealing
09/23/2009 29.73 30.09 29.09 29.43 1,606,090 - -1.74% 5 Stars: Appealing
09/22/2009 29.98 30.22 29.66 29.95 1,471,500 + +1.73% 5 Stars: Appealing
09/21/2009 29.00 29.46 28.56 29.44 1,638,328 - -2.00% 5 Stars: Appealing
09/18/2009 30.39 30.68 29.81 30.04 1,622,531 - -1.12% 5 Stars: Appealing
09/17/2009 30.56 30.81 29.93 30.38 2,049,667 - -0.13% 5 Stars: Appealing
09/16/2009 29.70 30.88 29.43 30.42 3,293,142 + +3.54% 5 Stars: Appealing
09/15/2009 28.53 29.42 28.45 29.38 2,203,524 + +3.93% 5 Stars: Appealing
09/14/2009 28.01 28.50 27.54 28.27 1,365,553 + +0.89% 5 Stars: Appealing
09/11/2009 28.63 28.83 27.85 28.02 1,762,068 - -1.62% 5 Stars: Appealing
09/10/2009 27.63 28.55 27.59 28.48 1,388,381 + +2.56% 5 Stars: Appealing
09/09/2009 28.02 28.14 27.46 27.77 1,858,408 - -1.98% 5 Stars: Appealing
09/08/2009 27.42 28.50 27.41 28.33 3,041,556 + +5.47% 5 Stars: Appealing
09/04/2009 26.51 27.08 26.51 26.86 1,193,285 + +1.44% 5 Stars: Appealing
09/03/2009 25.76 26.58 25.63 26.48 1,873,843 + +3.44% 5 Stars: Appealing
09/02/2009 25.68 26.14 25.39 25.60 1,803,769 - -1.84% 5 Stars: Appealing
09/01/2009 26.47 27.31 25.83 26.08 1,504,570 - -1.88% 5 Stars: Appealing
08/31/2009 27.39 27.39 26.02 26.58 2,713,705 - -4.53% 5 Stars: Appealing
08/28/2009 27.94 28.49 27.46 27.84 1,109,824 + +0.51% 5 Stars: Appealing
08/27/2009 27.92 28.03 26.78 27.70 1,526,897 - -1.53% 5 Stars: Appealing
08/26/2009 28.77 28.80 27.65 28.13 1,449,230 - -2.05% 4 Stars: Appealing
08/25/2009 29.05 29.66 28.58 28.72 1,555,226 - -0.83% 5 Stars: Appealing
08/24/2009 29.16 29.46 28.82 28.96 1,391,210 - -0.03% 5 Stars: Appealing
08/21/2009 29.05 29.49 28.82 28.97 1,762,376 + +1.22% 5 Stars: Appealing
08/20/2009 28.29 28.88 28.29 28.62 1,014,687 + +1.02% 5 Stars: Appealing
08/19/2009 27.56 28.77 27.42 28.33 1,561,731 + +0.78% 5 Stars: Appealing
08/18/2009 27.77 28.34 27.61 28.11 917,205 + +1.04% 5 Stars: Appealing
08/17/2009 27.75 28.08 27.09 27.82 1,566,449 - -2.28% 5 Stars: Appealing
08/14/2009 28.90 29.53 28.20 28.47 2,082,526 - -1.32% 5 Stars: Appealing
08/13/2009 27.24 28.97 26.89 28.85 2,846,316 + +7.77% 5 Stars: Appealing
08/12/2009 26.85 27.43 26.54 26.77 2,098,297 - -0.07% 5 Stars: Appealing
08/11/2009 27.39 27.62 26.64 26.79 1,935,728 - -3.70% 5 Stars: Appealing
08/10/2009 27.88 27.95 27.50 27.82 693,141 - -0.96% 5 Stars: Appealing
08/07/2009 28.50 28.73 27.94 28.09 840,991 - -0.95% 5 Stars: Appealing
08/06/2009 28.87 28.93 28.30 28.36 1,062,558 - -0.77% 5 Stars: Appealing
08/05/2009 28.49 28.90 28.00 28.58 1,051,666 + +0.07% 5 Stars: Appealing
08/04/2009 28.94 29.00 28.30 28.56 1,450,162 - -2.29% 5 Stars: Appealing
08/03/2009 28.18 29.53 28.17 29.23 1,943,799 + +5.71% 5 Stars: Appealing
07/31/2009 27.05 27.95 27.05 27.65 1,378,190 + +1.95% 5 Stars: Appealing
07/30/2009 26.83 27.43 26.83 27.12 1,408,461 + +2.22% 5 Stars: Appealing
07/29/2009 26.94 27.87 26.31 26.53 1,165,664 - -3.00% 5 Stars: Appealing
07/28/2009 26.77 27.63 26.71 27.35 2,047,931 - -0.15% 5 Stars: Appealing
07/27/2009 27.30 27.49 26.86 27.39 1,064,183 + +0.74% 5 Stars: Appealing
07/24/2009 27.40 27.85 27.06 27.19 1,321,116 - -1.06% 5 Stars: Appealing
07/23/2009 26.66 27.73 26.40 27.48 1,433,566 + +3.31% 5 Stars: Appealing
07/22/2009 26.30 27.08 26.30 26.60 1,461,350 - -0.19% 5 Stars: Appealing
07/21/2009 27.01 27.22 25.95 26.65 2,751,044 - -0.49% 5 Stars: Appealing
07/20/2009 25.99 26.82 25.82 26.78 1,865,821 + +5.27% 5 Stars: Appealing
07/17/2009 25.65 25.80 25.20 25.44 1,802,310 - -1.13% 5 Stars: Appealing
07/16/2009 25.31 25.91 24.89 25.73 1,449,079 + +1.34% 5 Stars: Appealing
07/15/2009 24.75 25.56 24.75 25.39 1,493,015 + +4.14% 5 Stars: Appealing
07/14/2009 24.36 24.53 23.89 24.38 1,729,123 + +1.97% 5 Stars: Appealing
07/13/2009 23.37 24.00 22.67 23.91 1,417,490 + +2.05% 5 Stars: Appealing
07/10/2009 23.16 23.49 22.81 23.43 1,245,207 - -0.34% 5 Stars: Appealing
07/09/2009 23.77 24.01 23.28 23.51 1,592,786 + +1.03% 5 Stars: Appealing
07/08/2009 23.86 24.22 22.61 23.27 2,570,317 - -2.23% 5 Stars: Appealing
07/07/2009 24.02 24.39 23.66 23.80 1,423,584 - -1.08% 5 Stars: Appealing
07/06/2009 24.96 24.96 23.63 24.06 2,591,317 - -5.79% 5 Stars: Appealing
07/02/2009 25.67 25.85 25.33 25.54 1,097,971 - -1.01% 5 Stars: Appealing