Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 27.93 28.21 27.62 27.91 1,355,624 - -0.57% 1 Stars: Appealing
11/19/2009 28.93 29.06 27.93 28.07 1,589,493 - -3.64% 1 Stars: Appealing
11/18/2009 28.68 29.40 28.55 29.13 1,256,978 + +1.29% 1 Stars: Appealing
11/17/2009 28.41 28.97 28.34 28.76 909,520 + +0.91% 1 Stars: Appealing
11/16/2009 28.46 29.19 28.12 28.50 2,124,446 + +2.11% 1 Stars: Appealing
11/13/2009 28.14 28.50 27.72 27.91 1,754,662 - -0.29% 1 Stars: Appealing
11/12/2009 28.52 28.80 27.97 27.99 1,607,793 - -2.41% 1 Stars: Appealing
11/11/2009 28.15 29.22 28.15 28.68 1,804,034 + +2.39% 1 Stars: Appealing
11/10/2009 28.29 28.51 27.79 28.01 1,915,638 - -1.34% 1 Stars: Appealing
11/09/2009 28.07 28.43 27.50 28.39 1,787,445 + +2.97% 1 Stars: Appealing
11/06/2009 26.83 27.59 26.49 27.57 2,610,996 + +1.40% 1 Stars: Appealing
11/05/2009 27.28 27.40 26.93 27.19 3,234,377 + +0.67% 1 Stars: Appealing
11/04/2009 27.83 28.20 26.89 27.01 2,251,742 - -1.75% 1 Stars: Appealing
11/03/2009 27.33 27.85 27.17 27.49 2,586,471 - -0.51% 1 Stars: Appealing
11/02/2009 27.87 28.61 27.01 27.63 3,504,714 - -0.43% 1 Stars: Appealing
10/30/2009 28.33 28.33 26.95 27.75 4,125,406 - -2.63% 1 Stars: Appealing
10/29/2009 28.38 28.52 28.04 28.50 4,456,644 + +2.00% 1 Stars: Appealing
10/28/2009 29.06 29.24 27.94 27.94 3,586,246 - -3.95% 1 Stars: Appealing
10/27/2009 29.90 30.04 28.92 29.09 2,270,375 - -2.42% 1 Stars: Appealing
10/26/2009 30.89 31.10 29.49 29.81 2,726,937 - -3.18% 1 Stars: Appealing
10/23/2009 31.64 31.82 30.57 30.79 1,717,960 - -2.72% 1 Stars: Appealing
10/22/2009 30.24 31.93 30.17 31.65 2,300,050 + +4.70% 1 Stars: Appealing
10/21/2009 31.04 32.25 30.23 30.23 2,912,035 - -4.64% 1 Stars: Appealing
10/20/2009 30.42 32.30 29.97 31.70 4,803,065 + +4.38% 1 Stars: Appealing
10/19/2009 30.00 30.78 29.65 30.37 3,131,511 + +1.40% 1 Stars: Appealing
10/16/2009 30.36 30.54 29.92 29.95 1,873,346 - -3.26% 1 Stars: Appealing
10/15/2009 31.35 31.36 30.60 30.96 1,419,689 - -1.50% 1 Stars: Appealing
10/14/2009 30.40 31.50 30.24 31.43 2,432,968 + +4.73% 1 Stars: Appealing
10/13/2009 29.93 30.26 29.58 30.01 1,580,565 - -0.50% 1 Stars: Appealing
10/12/2009 30.48 30.56 29.95 30.16 1,022,175 - -0.56% 1 Stars: Appealing
10/09/2009 29.70 30.33 29.68 30.33 1,367,442 + +1.57% 1 Stars: Appealing
10/08/2009 29.87 30.00 29.40 29.86 2,226,015 - -1.84% 1 Stars: Appealing
10/07/2009 29.70 30.52 29.52 30.42 1,974,229 + +1.98% 1 Stars: Appealing
10/06/2009 30.28 30.59 29.43 29.83 2,394,323 - -0.50% 1 Stars: Appealing
10/05/2009 29.22 30.07 29.22 29.98 2,832,297 + +4.17% 1 Stars: Appealing
10/02/2009 27.82 29.06 27.68 28.78 3,186,098 + +1.45% 1 Stars: Appealing
10/01/2009 29.48 29.56 28.28 28.37 4,838,007 - -4.38% 1 Stars: Appealing
09/30/2009 29.98 30.41 29.46 29.67 2,974,208 - -0.50% 1 Stars: Appealing
09/29/2009 29.53 30.20 29.37 29.82 2,152,092 + +0.88% 1 Stars: Appealing
09/28/2009 28.57 29.65 28.33 29.56 1,828,358 + +3.50% 1 Stars: Appealing
09/25/2009 28.57 28.97 28.20 28.56 2,744,901 - -0.87% 1 Stars: Appealing
09/24/2009 29.47 29.70 28.21 28.81 3,240,067 - -2.14% 1 Stars: Appealing
09/23/2009 29.94 30.29 29.44 29.44 2,870,155 - -1.11% 1 Stars: Appealing
09/22/2009 29.82 29.94 29.60 29.77 4,694,181 + +0.24% 2 Stars: Appealing
09/21/2009 29.84 30.20 29.50 29.70 3,649,416 - -3.10% 1 Stars: Appealing
09/18/2009 30.38 30.86 29.93 30.65 3,503,334 + +1.52% 1 Stars: Appealing
09/17/2009 30.95 31.82 29.98 30.19 4,457,523 - -3.73% 1 Stars: Appealing
09/16/2009 28.78 31.83 28.70 31.36 6,238,978 + +8.62% 1 Stars: Appealing
09/15/2009 27.53 29.16 27.49 28.87 3,048,599 + +4.60% 1 Stars: Appealing
09/14/2009 27.25 27.66 26.66 27.60 2,322,101 - 0.00% 1 Stars: Appealing
09/11/2009 27.54 28.28 27.31 27.60 2,899,069 - -0.29% 1 Stars: Appealing
09/10/2009 26.88 27.73 26.71 27.68 3,378,844 + +2.33% 1 Stars: Appealing
09/09/2009 26.02 27.13 25.77 27.05 2,865,610 + +3.36% 1 Stars: Appealing
09/08/2009 25.85 26.24 25.53 26.17 2,327,376 + +2.95% 1 Stars: Appealing
09/04/2009 25.10 25.53 25.01 25.42 2,114,383 + +1.03% 1 Stars: Appealing
09/03/2009 25.05 25.27 24.53 25.16 2,083,532 + +2.11% 1 Stars: Appealing
09/02/2009 25.44 25.52 24.56 24.64 3,467,187 - -4.01% 1 Stars: Appealing
09/01/2009 26.48 26.85 25.53 25.67 3,664,280 - -3.75% 1 Stars: Appealing
08/31/2009 26.22 27.04 26.04 26.67 2,195,389 - -0.22% 1 Stars: Appealing
08/28/2009 26.57 26.97 26.27 26.73 2,075,366 + +1.44% 1 Stars: Appealing
08/27/2009 26.37 26.61 26.15 26.35 1,818,177 - -0.23% 1 Stars: Appealing
08/26/2009 26.15 26.72 26.05 26.41 2,012,004 + +0.46% 1 Stars: Appealing
08/25/2009 26.84 27.31 26.03 26.29 3,925,782 - -1.39% 1 Stars: Appealing
08/24/2009 27.30 27.82 26.49 26.66 2,687,691 - -1.59% 1 Stars: Appealing
08/21/2009 27.37 27.74 26.95 27.09 3,349,749 + +1.16% 1 Stars: Appealing
08/20/2009 26.71 27.44 26.52 26.78 2,828,379 + +0.45% 1 Stars: Appealing
08/19/2009 26.32 27.40 26.15 26.66 1,756,867 - -0.34% 1 Stars: Appealing
08/18/2009 26.57 26.79 26.13 26.75 2,087,303 + +1.29% 1 Stars: Appealing
08/17/2009 27.05 27.05 26.27 26.41 2,345,637 - -4.21% 1 Stars: Appealing
08/14/2009 27.27 27.75 26.53 27.57 2,527,053 + +0.88% 1 Stars: Appealing
08/13/2009 27.37 27.54 26.60 27.33 2,067,938 + +1.30% 1 Stars: Appealing
08/12/2009 26.26 27.21 26.12 26.98 2,360,693 + +2.78% 1 Stars: Appealing
08/11/2009 27.50 27.54 25.92 26.25 2,523,316 - -4.82% 1 Stars: Appealing
08/10/2009 27.48 28.31 27.24 27.58 1,652,776 - -0.11% 1 Stars: Appealing
08/07/2009 26.50 28.00 26.30 27.61 2,904,565 + +4.70% 1 Stars: Appealing
08/06/2009 27.13 27.31 25.86 26.37 3,416,039 - -1.12% 2 Stars: Appealing
08/05/2009 25.69 26.81 25.03 26.67 3,886,773 + +4.38% 2 Stars: Appealing
08/04/2009 25.03 25.89 24.67 25.55 3,163,231 + +1.67% 2 Stars: Appealing
08/03/2009 24.41 25.26 24.13 25.13 2,676,606 + +5.41% 2 Stars: Appealing
07/31/2009 23.72 24.15 23.41 23.84 1,881,931 + +0.21% 2 Stars: Appealing
07/30/2009 23.16 23.99 23.05 23.79 2,124,806 + +4.02% 2 Stars: Appealing
07/29/2009 23.23 23.37 22.72 22.87 2,325,506 - -2.72% 2 Stars: Appealing
07/28/2009 23.02 23.66 23.02 23.51 2,603,738 + +0.51% 2 Stars: Appealing
07/27/2009 22.25 23.42 21.62 23.39 4,096,397 + +4.79% 2 Stars: Appealing
07/24/2009 21.63 22.34 20.97 22.32 3,351,987 + +2.24% 2 Stars: Appealing
07/23/2009 20.95 21.93 20.83 21.83 2,983,933 + +4.05% 2 Stars: Appealing
07/22/2009 20.14 21.62 20.02 20.98 4,729,597 + +2.29% 2 Stars: Appealing
07/21/2009 22.38 22.54 19.95 20.51 8,668,573 - -10.12% 2 Stars: Appealing
07/20/2009 22.18 22.97 21.94 22.82 2,700,471 + +3.02% 2 Stars: Appealing
07/17/2009 22.72 22.90 21.84 22.15 2,896,796 - -2.55% 2 Stars: Appealing
07/16/2009 22.49 22.93 22.00 22.73 2,157,149 - -0.48% 2 Stars: Appealing
07/15/2009 22.16 22.99 22.01 22.84 2,711,972 + +4.58% 2 Stars: Appealing
07/14/2009 21.35 21.93 21.29 21.84 2,520,084 + +1.30% 2 Stars: Appealing
07/13/2009 20.69 21.56 20.60 21.56 2,340,027 + +6.15% 2 Stars: Appealing
07/10/2009 20.56 20.76 19.99 20.31 2,545,681 - -1.88% 2 Stars: Appealing
07/09/2009 20.85 21.47 20.70 20.70 4,069,536 + +0.73% 2 Stars: Appealing
07/08/2009 21.21 21.46 19.94 20.55 3,944,240 - -2.84% 2 Stars: Appealing
07/07/2009 20.92 21.82 20.92 21.15 2,077,251 + +0.62% 1 Stars: Appealing
07/06/2009 20.76 21.24 20.59 21.02 1,934,519 + +0.82% 2 Stars: Appealing
07/02/2009 21.14 21.44 20.80 20.85 1,701,893 - -2.57% 2 Stars: Appealing