Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 32.44 32.65 32.39 32.48 1,689,130 - -0.88% 3 Stars: Appealing
11/19/2009 33.13 33.17 32.59 32.77 1,742,816 - -1.24% 3 Stars: Appealing
11/18/2009 32.77 33.24 32.68 33.18 2,010,272 + +1.10% 3 Stars: Appealing
11/17/2009 32.85 32.88 32.64 32.82 1,704,340 - -0.24% 3 Stars: Appealing
11/16/2009 32.30 33.00 32.20 32.90 1,897,316 + +1.79% 3 Stars: Appealing
11/13/2009 32.00 32.37 31.97 32.32 1,492,668 + +1.09% 3 Stars: Appealing
11/12/2009 32.33 32.63 31.90 31.97 2,481,674 - -0.93% 3 Stars: Appealing
11/11/2009 32.36 32.39 32.13 32.27 2,476,744 - -0.12% 3 Stars: Appealing
11/10/2009 32.48 32.61 32.14 32.31 2,033,563 - -0.92% 3 Stars: Appealing
11/09/2009 32.36 32.89 32.36 32.61 1,642,840 + +0.93% 3 Stars: Appealing
11/06/2009 32.36 32.50 32.01 32.31 2,502,751 - -0.19% 3 Stars: Appealing
11/05/2009 31.51 32.40 31.45 32.37 2,402,193 + +4.42% 3 Stars: Appealing
11/04/2009 30.94 31.32 30.84 31.00 2,391,446 - -0.03% 3 Stars: Appealing
11/03/2009 30.92 31.05 30.65 31.01 1,802,353 - -0.35% 3 Stars: Appealing
11/02/2009 30.99 31.31 30.80 31.12 1,978,516 + +0.23% 3 Stars: Appealing
10/30/2009 31.39 31.39 30.59 31.05 3,082,174 - -0.83% 3 Stars: Appealing
10/29/2009 30.74 31.32 30.66 31.31 2,163,316 + +1.89% 3 Stars: Appealing
10/28/2009 30.98 31.46 30.50 30.73 2,398,073 - -1.85% 3 Stars: Appealing
10/27/2009 31.79 31.90 30.95 31.31 1,751,805 - -1.35% 3 Stars: Appealing
10/26/2009 31.83 32.49 31.68 31.74 2,959,262 - -0.19% 4 Stars: Appealing
10/23/2009 31.61 32.08 31.28 31.80 3,529,113 + +0.60% 4 Stars: Appealing
10/22/2009 30.76 31.96 30.75 31.61 5,711,025 + +5.02% 4 Stars: Appealing
10/21/2009 30.08 30.75 30.04 30.10 2,265,744 - -0.17% 4 Stars: Appealing
10/20/2009 30.34 30.38 29.87 30.15 2,848,725 + +0.23% 4 Stars: Appealing
10/19/2009 29.69 30.23 29.40 30.08 2,191,598 + +1.62% 3 Stars: Appealing
10/16/2009 29.64 29.73 29.24 29.60 1,648,071 - -0.30% 3 Stars: Appealing
10/15/2009 29.78 29.88 29.35 29.69 1,969,775 - -0.90% 3 Stars: Appealing
10/14/2009 29.87 30.15 29.82 29.96 2,640,529 + +0.74% 3 Stars: Appealing
10/13/2009 29.86 29.91 29.62 29.74 1,460,099 - -0.47% 3 Stars: Appealing
10/12/2009 29.67 29.92 29.50 29.88 1,963,403 + +0.88% 3 Stars: Appealing
10/09/2009 29.20 29.64 28.96 29.62 1,620,319 + +1.20% 3 Stars: Appealing
10/08/2009 29.35 29.54 29.20 29.27 2,357,725 - -0.44% 3 Stars: Appealing
10/07/2009 29.29 29.40 28.99 29.40 1,813,657 + +0.72% 4 Stars: Appealing
10/06/2009 28.50 29.30 28.43 29.19 4,006,781 + +2.75% 4 Stars: Appealing
10/05/2009 28.56 28.76 28.11 28.41 2,822,852 - -0.21% 4 Stars: Appealing
10/02/2009 28.20 29.03 27.91 28.47 4,607,439 + +1.82% 4 Stars: Appealing
10/01/2009 28.28 28.36 27.88 27.96 3,212,672 - -1.38% 4 Stars: Appealing
09/30/2009 28.00 28.47 27.40 28.35 4,067,640 + +1.65% 4 Stars: Appealing
09/29/2009 28.00 28.01 27.61 27.89 1,242,284 - -0.57% 4 Stars: Appealing
09/28/2009 28.02 28.34 27.97 28.05 1,896,268 + +0.65% 4 Stars: Appealing
09/25/2009 27.87 28.36 27.84 27.87 2,693,941 - -0.21% 4 Stars: Appealing
09/24/2009 28.00 28.22 27.80 27.93 2,182,666 + +0.25% 4 Stars: Appealing
09/23/2009 27.56 28.27 27.50 27.86 3,736,522 + +2.28% 4 Stars: Appealing
09/22/2009 27.18 27.32 26.93 27.24 1,653,707 + +0.18% 4 Stars: Appealing
09/21/2009 27.16 27.35 26.93 27.19 3,130,382 - -0.33% 4 Stars: Appealing
09/18/2009 27.87 28.01 27.10 27.28 3,038,487 - -1.69% 4 Stars: Appealing
09/17/2009 28.03 28.03 27.47 27.75 2,075,279 - -0.96% 4 Stars: Appealing
09/16/2009 27.57 28.03 27.26 28.02 2,314,780 + +2.04% 4 Stars: Appealing
09/15/2009 27.66 27.78 27.18 27.46 1,869,479 - -1.36% 3 Stars: Appealing
09/14/2009 27.77 27.91 27.50 27.84 1,354,506 + +0.65% 3 Stars: Appealing
09/11/2009 27.82 27.93 27.56 27.66 1,501,907 - -0.61% 3 Stars: Appealing
09/10/2009 27.60 27.88 27.34 27.83 1,202,359 + +0.80% 3 Stars: Appealing
09/09/2009 27.12 27.80 27.09 27.61 2,727,616 + +0.84% 3 Stars: Appealing
09/08/2009 27.66 27.69 27.16 27.38 1,698,806 - -0.40% 3 Stars: Appealing
09/04/2009 26.81 27.57 26.77 27.49 1,613,480 + +2.69% 3 Stars: Appealing
09/03/2009 27.07 27.17 26.50 26.77 2,793,680 - -0.93% 3 Stars: Appealing
09/02/2009 27.01 27.36 26.73 27.02 1,397,137 - -0.33% 3 Stars: Appealing
09/01/2009 27.80 28.21 27.08 27.11 2,557,029 - -2.73% 3 Stars: Appealing
08/31/2009 27.79 28.08 27.65 27.87 1,514,860 - -0.71% 3 Stars: Appealing
08/28/2009 28.14 28.36 27.70 28.07 1,578,844 + +0.61% 3 Stars: Appealing
08/27/2009 28.01 28.17 27.58 27.90 1,937,142 - -0.99% 3 Stars: Appealing
08/26/2009 28.29 28.39 28.04 28.18 1,690,422 - -0.39% 3 Stars: Appealing
08/25/2009 28.37 28.60 28.20 28.29 2,895,939 + +0.11% 3 Stars: Appealing
08/24/2009 28.25 28.55 28.01 28.26 2,003,985 + +0.04% 3 Stars: Appealing
08/21/2009 28.45 28.45 28.04 28.25 1,948,793 + +0.07% 3 Stars: Appealing
08/20/2009 27.80 28.42 27.75 28.23 3,707,529 + +1.33% 4 Stars: Appealing
08/19/2009 27.35 27.99 27.24 27.86 3,913,673 + +1.13% 4 Stars: Appealing
08/18/2009 27.56 27.80 27.46 27.55 1,998,725 + +0.07% 3 Stars: Appealing
08/17/2009 27.80 27.85 27.36 27.53 2,064,965 - -1.61% 4 Stars: Appealing
08/14/2009 28.37 28.54 27.92 27.98 3,404,152 - -2.27% 3 Stars: Appealing
08/13/2009 27.56 28.73 27.42 28.63 5,852,080 + +4.41% 4 Stars: Appealing
08/12/2009 26.82 27.65 26.58 27.42 2,797,630 + +2.24% 4 Stars: Appealing
08/11/2009 26.89 27.03 26.63 26.82 1,259,206 - -1.00% 4 Stars: Appealing
08/10/2009 26.98 27.34 26.89 27.09 1,033,499 - -0.29% 4 Stars: Appealing
08/07/2009 27.02 27.35 26.87 27.17 1,682,259 + +1.27% 4 Stars: Appealing
08/06/2009 26.85 26.98 26.48 26.83 2,070,676 + +0.22% 4 Stars: Appealing
08/05/2009 26.62 26.79 26.26 26.77 1,920,669 + +0.68% 4 Stars: Appealing
08/04/2009 26.60 26.94 26.30 26.59 2,473,312 - -0.82% 4 Stars: Appealing
08/03/2009 26.50 26.88 26.33 26.81 3,073,832 + +0.45% 4 Stars: Appealing
07/31/2009 26.54 27.22 26.46 26.69 2,781,119 + +0.19% 4 Stars: Appealing
07/30/2009 26.45 27.15 26.24 26.64 2,837,992 + +0.64% 4 Stars: Appealing
07/29/2009 25.68 26.68 25.64 26.47 3,166,158 + +1.46% 4 Stars: Appealing
07/28/2009 26.18 26.68 25.82 26.09 6,704,092 + +5.03% 4 Stars: Appealing
07/27/2009 24.80 24.90 24.52 24.84 1,901,209 + +0.16% 4 Stars: Appealing
07/24/2009 24.46 24.84 24.24 24.80 1,712,658 + +0.28% 4 Stars: Appealing
07/23/2009 24.58 24.86 24.37 24.73 2,110,778 + +0.65% 4 Stars: Appealing
07/22/2009 24.43 24.84 24.17 24.57 1,814,049 - 0.00% 4 Stars: Appealing
07/21/2009 24.40 24.57 24.17 24.57 1,675,409 + +0.49% 4 Stars: Appealing
07/20/2009 24.33 24.49 24.18 24.45 1,382,527 + +0.58% 4 Stars: Appealing
07/17/2009 24.31 24.40 24.00 24.31 2,197,787 + +0.54% 4 Stars: Appealing
07/16/2009 23.84 24.46 23.69 24.18 3,174,631 + +1.30% 4 Stars: Appealing
07/15/2009 23.20 23.93 23.14 23.87 3,598,847 + +3.24% 4 Stars: Appealing
07/14/2009 22.70 23.18 22.62 23.12 1,530,024 + +1.09% 4 Stars: Appealing
07/13/2009 22.39 22.87 22.01 22.87 2,119,024 + +2.24% 4 Stars: Appealing
07/10/2009 22.30 22.72 22.13 22.37 1,417,909 + +0.04% 4 Stars: Appealing
07/09/2009 22.43 22.50 22.03 22.36 1,471,963 + +0.40% 4 Stars: Appealing
07/08/2009 22.34 22.62 22.13 22.27 2,804,972 + +0.13% 4 Stars: Appealing
07/07/2009 22.82 23.21 22.13 22.24 3,672,421 - -3.05% 4 Stars: Appealing
07/06/2009 22.87 22.94 22.65 22.94 2,274,242 - -0.48% 4 Stars: Appealing
07/02/2009 22.99 23.13 22.76 23.05 2,746,585 - -0.73% 4 Stars: Appealing