Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 28.56 28.68 27.80 28.01 2,694,187 - -0.14% 2 Stars: Appealing
11/19/2009 28.51 28.51 27.82 28.05 1,527,439 - -2.37% 2 Stars: Appealing
11/18/2009 29.16 29.35 28.52 28.73 1,536,075 - -2.25% 2 Stars: Appealing
11/17/2009 28.98 29.50 28.86 29.39 1,737,961 + +0.82% 2 Stars: Appealing
11/16/2009 28.97 29.34 28.83 29.15 1,751,480 + +0.73% 2 Stars: Appealing
11/13/2009 28.64 29.26 28.53 28.94 1,803,959 + +0.94% 2 Stars: Appealing
11/12/2009 29.30 29.47 28.53 28.67 2,208,941 - -3.24% 2 Stars: Appealing
11/11/2009 29.51 30.10 29.25 29.63 2,581,106 + +0.89% 2 Stars: Appealing
11/10/2009 29.20 29.50 28.72 29.37 2,450,601 + +0.20% 2 Stars: Appealing
11/09/2009 29.05 29.48 28.75 29.31 2,621,374 + +2.45% 2 Stars: Appealing
11/06/2009 28.19 28.62 27.68 28.61 2,604,827 + +2.99% 2 Stars: Appealing
11/05/2009 26.51 27.79 26.51 27.78 2,732,062 + +5.47% 2 Stars: Appealing
11/04/2009 26.70 27.15 26.25 26.34 2,841,759 + +0.30% 2 Stars: Appealing
11/03/2009 25.25 26.70 24.83 26.26 2,644,705 + +3.39% 2 Stars: Appealing
11/02/2009 26.50 26.88 24.80 25.40 4,919,776 + +0.51% 2 Stars: Appealing
10/30/2009 26.36 26.63 24.79 25.27 2,909,679 - -4.93% 2 Stars: Appealing
10/29/2009 25.26 26.80 25.26 26.58 2,260,882 + +5.90% 2 Stars: Appealing
10/28/2009 26.41 26.56 24.85 25.10 3,450,572 - -5.99% 2 Stars: Appealing
10/27/2009 27.30 27.46 26.06 26.70 3,573,048 - -2.09% 2 Stars: Appealing
10/26/2009 27.69 28.40 27.14 27.27 1,866,421 - -1.52% 2 Stars: Appealing
10/23/2009 28.52 28.57 27.59 27.69 1,712,753 - -1.42% 2 Stars: Appealing
10/22/2009 28.22 28.38 27.44 28.09 1,973,338 - -0.60% 2 Stars: Appealing
10/21/2009 28.50 29.00 28.15 28.26 2,176,328 - -0.60% 2 Stars: Appealing
10/20/2009 29.29 29.35 28.30 28.43 2,119,801 - -2.64% 2 Stars: Appealing
10/19/2009 29.60 29.88 29.07 29.20 2,081,453 - -1.05% 2 Stars: Appealing
10/16/2009 29.75 30.42 29.29 29.51 2,663,323 - -1.34% 2 Stars: Appealing
10/15/2009 29.17 30.20 29.05 29.91 3,677,986 + +1.98% 2 Stars: Appealing
10/14/2009 29.09 29.46 28.91 29.33 2,068,623 + +1.84% 2 Stars: Appealing
10/13/2009 28.93 29.23 28.52 28.80 1,869,454 + +0.24% 2 Stars: Appealing
10/12/2009 29.39 29.80 28.50 28.73 5,929,347 + +4.55% 2 Stars: Appealing
10/09/2009 26.62 27.83 26.62 27.48 2,645,140 + +2.65% 2 Stars: Appealing
10/08/2009 27.24 27.80 26.56 26.77 2,968,719 - -0.96% 2 Stars: Appealing
10/07/2009 27.15 27.34 26.88 27.03 1,057,243 - -0.37% 2 Stars: Appealing
10/06/2009 26.97 27.58 26.93 27.13 1,795,395 + +0.74% 2 Stars: Appealing
10/05/2009 26.75 27.25 26.52 26.93 2,083,613 + +1.93% 2 Stars: Appealing
10/02/2009 26.28 27.06 26.16 26.42 2,030,478 - -0.99% 2 Stars: Appealing
10/01/2009 28.03 28.30 26.65 26.69 2,537,208 - -4.66% 2 Stars: Appealing
09/30/2009 27.90 28.09 27.19 27.99 2,348,484 + +1.12% 2 Stars: Appealing
09/29/2009 27.99 28.19 27.45 27.68 1,974,277 + +0.47% 2 Stars: Appealing
09/28/2009 26.60 27.84 26.53 27.55 2,422,530 + +3.49% 2 Stars: Appealing
09/25/2009 26.89 27.39 26.46 26.62 2,479,290 - -1.04% 2 Stars: Appealing
09/24/2009 27.52 27.65 25.20 26.90 7,690,427 - -4.85% 2 Stars: Appealing
09/23/2009 29.19 29.45 28.25 28.27 3,000,118 - -2.08% 2 Stars: Appealing
09/22/2009 29.94 30.42 28.84 28.87 5,260,972 - -2.00% 2 Stars: Appealing
09/21/2009 28.63 30.24 28.38 29.46 6,443,843 + +0.89% 2 Stars: Appealing
09/18/2009 29.69 29.70 28.65 29.20 7,033,999 + +1.04% 2 Stars: Appealing
09/17/2009 26.70 29.79 26.67 28.90 14,643,620 + +7.80% 2 Stars: Appealing
09/16/2009 27.03 27.03 26.40 26.81 3,350,457 + +1.50% 2 Stars: Appealing
09/15/2009 27.23 27.66 26.24 26.41 7,052,838 - -3.70% 2 Stars: Appealing
09/14/2009 23.58 27.54 23.51 27.43 14,165,451 + +15.06% 2 Stars: Appealing
09/11/2009 23.75 24.00 23.64 23.84 1,227,614 + +0.46% 2 Stars: Appealing
09/10/2009 23.85 24.11 23.61 23.73 1,563,899 - -1.04% 2 Stars: Appealing
09/09/2009 23.64 24.10 23.40 23.98 2,730,257 + +1.05% 2 Stars: Appealing
09/08/2009 24.06 24.06 23.58 23.73 1,647,823 - -0.29% 2 Stars: Appealing
09/04/2009 23.04 23.80 23.00 23.80 1,469,565 + +3.48% 2 Stars: Appealing
09/03/2009 23.01 23.05 22.83 23.00 1,282,617 + +1.14% 2 Stars: Appealing
09/02/2009 22.85 23.07 22.57 22.74 2,027,152 - -0.96% 2 Stars: Appealing
09/01/2009 23.25 23.99 22.78 22.96 2,247,013 - -1.75% 2 Stars: Appealing
08/31/2009 23.60 23.72 23.06 23.37 2,005,979 - -1.72% 2 Stars: Appealing
08/28/2009 24.07 24.18 23.56 23.78 1,306,310 - -1.00% 2 Stars: Appealing
08/27/2009 24.62 24.75 23.70 24.02 1,989,975 - -2.40% 2 Stars: Appealing
08/26/2009 24.15 25.10 24.10 24.61 3,150,624 + +2.03% 2 Stars: Appealing
08/25/2009 23.22 24.20 23.19 24.12 2,330,180 + +3.74% 2 Stars: Appealing
08/24/2009 23.36 23.59 23.13 23.25 1,582,800 + +0.22% 2 Stars: Appealing
08/21/2009 22.96 23.37 22.80 23.20 1,787,264 + +1.67% 2 Stars: Appealing
08/20/2009 22.67 22.98 22.56 22.82 1,461,378 + +0.62% 2 Stars: Appealing
08/19/2009 22.43 22.78 22.22 22.68 1,499,986 + +0.62% 2 Stars: Appealing
08/18/2009 22.15 22.59 21.90 22.54 2,328,978 + +1.85% 2 Stars: Appealing
08/17/2009 21.85 22.80 21.25 22.13 5,812,495 - -1.51% 2 Stars: Appealing
08/14/2009 23.13 23.20 22.45 22.47 2,923,358 - -2.90% 2 Stars: Appealing
08/13/2009 23.09 23.26 22.60 23.14 1,504,107 + +0.43% 2 Stars: Appealing
08/12/2009 23.20 23.29 22.87 23.04 2,247,518 - -0.26% 2 Stars: Appealing
08/11/2009 23.92 24.00 23.00 23.10 2,289,333 - -3.27% 2 Stars: Appealing
08/10/2009 23.53 24.13 23.48 23.88 2,421,214 + +0.29% 2 Stars: Appealing
08/07/2009 23.85 23.97 23.15 23.81 1,994,334 + +1.19% 2 Stars: Appealing
08/06/2009 24.15 24.20 23.52 23.53 1,552,550 - -2.49% 2 Stars: Appealing
08/05/2009 24.45 24.55 23.92 24.13 2,268,818 - -1.55% 2 Stars: Appealing
08/04/2009 24.32 25.03 24.26 24.51 1,709,468 - -0.33% 2 Stars: Appealing
08/03/2009 24.21 24.59 24.12 24.59 1,249,026 + +1.57% 2 Stars: Appealing
07/31/2009 24.15 24.50 23.93 24.21 1,097,325 - -0.25% 2 Stars: Appealing
07/30/2009 24.48 24.67 24.11 24.27 1,200,221 + +0.04% 2 Stars: Appealing
07/29/2009 24.61 24.67 24.15 24.26 1,261,427 - -2.10% 2 Stars: Appealing
07/28/2009 24.97 25.09 24.39 24.78 1,705,999 - -0.76% 2 Stars: Appealing
07/27/2009 24.58 24.98 24.25 24.97 2,457,505 + +2.93% 2 Stars: Appealing
07/24/2009 24.25 24.48 23.79 24.26 2,121,519 - -0.86% 2 Stars: Appealing
07/23/2009 23.17 25.44 23.06 24.47 4,658,525 + +6.21% 2 Stars: Appealing
07/22/2009 22.83 23.35 22.80 23.04 1,836,946 - 0.00% 2 Stars: Appealing
07/21/2009 23.28 23.49 22.84 23.04 1,535,319 - -1.07% 2 Stars: Appealing
07/20/2009 22.94 23.66 22.91 23.29 1,693,978 + +1.30% 2 Stars: Appealing
07/17/2009 22.89 23.13 22.69 22.99 1,528,740 - -0.09% 2 Stars: Appealing
07/16/2009 22.99 23.20 22.75 23.01 2,394,370 - -0.35% 2 Stars: Appealing
07/15/2009 23.10 23.18 22.85 23.09 2,273,502 + +0.52% 2 Stars: Appealing
07/14/2009 22.80 23.07 22.55 22.97 2,536,811 + +0.31% 2 Stars: Appealing
07/13/2009 23.00 23.13 21.86 22.90 3,194,469 - -0.65% 2 Stars: Appealing
07/10/2009 23.59 23.61 22.90 23.05 2,123,250 - -2.33% 2 Stars: Appealing
07/09/2009 23.19 23.76 22.55 23.60 3,246,017 + +3.87% 2 Stars: Appealing
07/08/2009 24.00 24.02 22.10 22.72 6,363,628 - -5.41% 2 Stars: Appealing
07/07/2009 25.13 25.13 23.94 24.02 3,605,312 - -1.88% 2 Stars: Appealing
07/06/2009 24.25 24.88 24.00 24.48 5,321,328 + +4.26% 2 Stars: Appealing
07/02/2009 24.06 24.17 23.38 23.48 2,563,519 - -4.05% 2 Stars: Appealing