Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 28.01 28.29 27.79 27.96 919,263 - -0.46% 4 Stars: Appealing
11/19/2009 27.81 28.46 27.79 28.09 1,050,397 - -1.65% 4 Stars: Appealing
11/18/2009 28.87 28.89 28.40 28.56 797,125 - -1.28% 4 Stars: Appealing
11/17/2009 28.83 28.96 28.68 28.93 723,769 + +0.07% 4 Stars: Appealing
11/16/2009 29.00 29.17 28.79 28.91 1,063,007 + +0.31% 4 Stars: Appealing
11/13/2009 28.79 28.99 28.52 28.82 532,913 + +0.38% 4 Stars: Appealing
11/12/2009 27.41 29.08 27.40 28.71 1,057,891 - -1.14% 4 Stars: Appealing
11/11/2009 29.14 29.21 28.82 29.04 671,489 + +0.21% 4 Stars: Appealing
11/10/2009 29.29 29.48 28.82 28.98 994,366 - -1.16% 4 Stars: Appealing
11/09/2009 28.90 29.32 28.77 29.32 893,739 + +1.91% 4 Stars: Appealing
11/06/2009 28.55 28.90 28.25 28.77 865,712 + +0.52% 4 Stars: Appealing
11/05/2009 28.26 28.73 28.26 28.62 845,984 + +1.53% 4 Stars: Appealing
11/04/2009 28.03 28.47 27.87 28.19 1,631,808 + +0.57% 4 Stars: Appealing
11/03/2009 27.99 28.17 27.70 28.03 1,289,775 + +0.11% 4 Stars: Appealing
11/02/2009 27.66 28.07 27.48 28.00 1,598,008 + +1.12% 4 Stars: Appealing
10/30/2009 28.03 28.26 27.53 27.69 1,365,460 - -1.63% 4 Stars: Appealing
10/29/2009 28.04 28.24 27.83 28.15 1,283,496 + +0.90% 4 Stars: Appealing
10/28/2009 28.34 28.43 27.85 27.90 1,262,259 - -1.41% 4 Stars: Appealing
10/27/2009 28.41 28.63 28.22 28.30 1,084,188 - -0.07% 4 Stars: Appealing
10/26/2009 28.02 28.75 27.99 28.32 2,958,962 + +0.75% 4 Stars: Appealing
10/23/2009 28.66 28.66 28.08 28.11 1,578,254 - -2.26% 4 Stars: Appealing
10/22/2009 28.71 28.91 28.37 28.76 2,017,649 + +0.14% 4 Stars: Appealing
10/21/2009 29.21 29.45 28.71 28.72 911,039 - -1.68% 4 Stars: Appealing
10/20/2009 29.36 29.65 29.00 29.21 1,204,626 - -1.25% 4 Stars: Appealing
10/19/2009 29.47 29.69 29.18 29.58 1,382,489 + +1.13% 4 Stars: Appealing
10/16/2009 29.56 29.56 28.92 29.25 1,265,117 - -0.81% 4 Stars: Appealing
10/15/2009 29.12 29.49 28.72 29.49 1,207,087 + +0.58% 4 Stars: Appealing
10/14/2009 29.28 29.44 28.91 29.32 1,286,165 + +0.41% 4 Stars: Appealing
10/13/2009 29.08 29.33 28.98 29.20 1,099,906 - 0.00% 4 Stars: Appealing
10/12/2009 29.51 29.62 28.70 29.20 1,214,004 - -1.12% 4 Stars: Appealing
10/09/2009 29.46 29.68 29.10 29.53 743,802 + +0.51% 4 Stars: Appealing
10/08/2009 29.35 29.71 29.13 29.38 1,060,310 + +0.17% 4 Stars: Appealing
10/07/2009 29.62 29.62 29.19 29.33 1,041,667 - -1.35% 4 Stars: Appealing
10/06/2009 29.60 30.01 29.40 29.73 962,563 + +0.64% 4 Stars: Appealing
10/05/2009 29.09 29.54 28.96 29.54 1,134,264 + +1.69% 4 Stars: Appealing
10/02/2009 28.90 29.23 28.59 29.05 1,426,062 - -0.92% 4 Stars: Appealing
10/01/2009 30.30 30.43 29.29 29.32 1,977,680 - -3.27% 4 Stars: Appealing
09/30/2009 30.46 30.67 29.80 30.31 1,790,677 - -0.69% 4 Stars: Appealing
09/29/2009 30.68 30.80 30.37 30.52 1,314,572 - -0.55% 4 Stars: Appealing
09/28/2009 30.23 30.85 30.08 30.69 1,202,161 + +2.10% 4 Stars: Appealing
09/25/2009 30.18 30.44 29.88 30.06 1,731,689 - -0.46% 4 Stars: Appealing
09/24/2009 29.34 30.28 29.21 30.20 4,583,329 + +6.53% 4 Stars: Appealing
09/23/2009 29.06 29.50 28.21 28.35 3,390,067 - -4.80% 4 Stars: Appealing
09/22/2009 29.75 30.00 29.67 29.78 1,122,852 + +0.37% 4 Stars: Appealing
09/21/2009 29.66 29.84 29.39 29.67 916,836 - -0.34% 4 Stars: Appealing
09/18/2009 29.67 29.94 29.52 29.77 1,850,389 + +1.05% 4 Stars: Appealing
09/17/2009 29.26 29.66 29.04 29.46 1,187,905 + +0.72% 4 Stars: Appealing
09/16/2009 28.85 29.28 28.58 29.25 883,616 + +1.32% 4 Stars: Appealing
09/15/2009 28.85 28.92 28.40 28.87 733,483 + +0.17% 4 Stars: Appealing
09/14/2009 28.41 28.88 28.14 28.82 973,188 + +1.55% 4 Stars: Appealing
09/11/2009 28.35 28.43 28.05 28.38 1,002,814 + +0.04% 4 Stars: Appealing
09/10/2009 28.09 28.41 27.96 28.37 881,341 + +0.75% 4 Stars: Appealing
09/09/2009 27.90 28.25 27.74 28.16 922,129 + +0.64% 4 Stars: Appealing
09/08/2009 27.95 28.01 27.74 27.98 1,035,492 + +0.94% 4 Stars: Appealing
09/04/2009 27.20 27.75 27.14 27.72 737,541 + +1.69% 4 Stars: Appealing
09/03/2009 26.79 27.27 26.51 27.26 989,821 + +1.68% 4 Stars: Appealing
09/02/2009 26.87 27.05 26.68 26.81 1,252,894 - -0.92% 4 Stars: Appealing
09/01/2009 27.47 27.60 26.84 27.06 2,027,045 - -1.38% 4 Stars: Appealing
08/31/2009 27.75 27.89 27.36 27.44 920,825 - -1.33% 4 Stars: Appealing
08/28/2009 28.10 28.30 27.57 27.81 640,775 - -0.68% 4 Stars: Appealing
08/27/2009 27.87 28.06 27.35 28.00 1,026,347 + +0.47% 4 Stars: Appealing
08/26/2009 27.57 27.99 27.51 27.87 1,025,665 + +0.83% 4 Stars: Appealing
08/25/2009 27.68 28.02 27.26 27.64 1,182,733 + +0.22% 4 Stars: Appealing
08/24/2009 27.66 27.74 27.42 27.58 667,093 - -0.43% 4 Stars: Appealing
08/21/2009 27.38 27.86 27.07 27.70 959,893 + +2.14% 4 Stars: Appealing
08/20/2009 26.74 27.19 26.69 27.12 682,996 + +0.33% 4 Stars: Appealing
08/19/2009 26.52 27.06 26.42 27.03 842,053 + +1.35% 4 Stars: Appealing
08/18/2009 26.43 26.74 26.32 26.67 1,373,469 + +1.45% 4 Stars: Appealing
08/17/2009 26.63 26.78 26.22 26.29 1,169,405 - -2.19% 4 Stars: Appealing
08/14/2009 27.22 27.31 26.67 26.88 1,243,649 - -1.65% 4 Stars: Appealing
08/13/2009 27.04 27.35 26.74 27.33 1,739,375 + +1.86% 4 Stars: Appealing
08/12/2009 26.28 27.01 26.21 26.83 1,600,735 + +2.40% 4 Stars: Appealing
08/11/2009 26.45 26.72 26.09 26.20 1,447,871 - -1.50% 4 Stars: Appealing
08/10/2009 26.64 26.84 26.42 26.60 1,494,654 - -0.75% 4 Stars: Appealing
08/07/2009 26.04 27.12 25.87 26.80 1,806,729 + +4.20% 4 Stars: Appealing
08/06/2009 25.54 25.86 25.36 25.72 1,607,635 + +0.59% 4 Stars: Appealing
08/05/2009 25.68 25.71 25.24 25.57 1,898,792 - -0.43% 4 Stars: Appealing
08/04/2009 25.20 25.68 25.11 25.68 1,390,213 + +1.30% 4 Stars: Appealing
08/03/2009 25.09 25.37 24.91 25.35 1,617,175 + +0.68% 4 Stars: Appealing
07/31/2009 25.19 25.36 24.97 25.18 1,461,483 - -0.16% 4 Stars: Appealing
07/30/2009 25.03 25.33 24.78 25.22 1,919,121 + +1.98% 4 Stars: Appealing
07/29/2009 24.58 24.74 24.42 24.73 1,451,661 + +0.49% 4 Stars: Appealing
07/28/2009 24.30 24.71 23.59 24.61 1,471,166 + +0.82% 4 Stars: Appealing
07/27/2009 24.37 24.54 24.10 24.41 1,016,282 - -0.16% 4 Stars: Appealing
07/24/2009 24.07 24.47 24.00 24.45 1,017,542 + +1.07% 4 Stars: Appealing
07/23/2009 23.41 24.26 23.35 24.19 1,767,742 + +2.85% 4 Stars: Appealing
07/22/2009 23.16 23.67 22.95 23.52 1,790,057 + +0.90% 4 Stars: Appealing
07/21/2009 22.81 23.31 22.81 23.31 1,799,916 + +2.37% 4 Stars: Appealing
07/20/2009 22.67 22.82 22.35 22.77 1,409,905 + +0.71% 4 Stars: Appealing
07/17/2009 22.62 22.63 22.33 22.61 1,827,862 + +0.31% 4 Stars: Appealing
07/16/2009 22.12 22.67 22.08 22.54 3,423,626 - -2.51% 4 Stars: Appealing
07/15/2009 22.51 23.28 22.32 23.12 2,593,764 + +3.58% 4 Stars: Appealing
07/14/2009 22.16 22.35 21.83 22.32 1,593,493 + +1.92% 4 Stars: Appealing
07/13/2009 21.61 21.92 21.30 21.90 2,833,463 + +1.34% 4 Stars: Appealing
07/10/2009 21.61 21.87 21.46 21.61 1,597,740 - -0.55% 4 Stars: Appealing
07/09/2009 21.97 22.04 21.52 21.73 1,284,475 - -1.05% 4 Stars: Appealing
07/08/2009 21.84 22.19 21.72 21.96 1,630,531 + +1.34% 5 Stars: Appealing
07/07/2009 22.26 22.31 21.64 21.67 1,290,331 - -2.61% 4 Stars: Appealing
07/06/2009 22.21 22.44 21.89 22.25 1,068,460 + +0.23% 4 Stars: Appealing
07/02/2009 22.94 22.94 22.13 22.20 1,164,825 - -3.73% 4 Stars: Appealing