Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 29.35 30.50 29.21 29.57 1,016,945 - -0.17% 5 Stars: Appealing
11/19/2009 30.26 30.26 29.31 29.62 1,189,230 - -2.37% 5 Stars: Appealing
11/18/2009 30.29 30.42 29.77 30.34 1,152,551 - -0.36% 5 Stars: Appealing
11/17/2009 29.74 30.52 29.52 30.45 1,656,280 + +2.46% 5 Stars: Appealing
11/16/2009 28.99 29.78 28.79 29.72 1,617,037 + +2.59% 5 Stars: Appealing
11/13/2009 28.83 29.04 28.60 28.97 822,858 + +0.87% 5 Stars: Appealing
11/12/2009 28.60 29.15 28.53 28.72 1,010,718 - -0.59% 5 Stars: Appealing
11/11/2009 29.11 29.12 28.59 28.89 1,013,292 + +0.17% 5 Stars: Appealing
11/10/2009 28.79 28.94 28.58 28.84 1,170,204 - -0.62% 5 Stars: Appealing
11/09/2009 28.88 29.02 28.56 29.02 1,076,823 + +0.90% 5 Stars: Appealing
11/06/2009 28.50 28.82 28.10 28.76 1,026,051 + +0.24% 5 Stars: Appealing
11/05/2009 28.04 28.86 28.04 28.69 1,057,071 + +2.50% 5 Stars: Appealing
11/04/2009 28.04 28.39 27.56 27.99 1,697,977 + +1.41% 5 Stars: Appealing
11/03/2009 28.03 28.03 27.43 27.60 2,352,688 - -1.81% 5 Stars: Appealing
11/02/2009 27.86 28.37 27.68 28.11 1,362,838 + +1.08% 5 Stars: Appealing
10/30/2009 28.64 28.80 27.79 27.81 1,578,490 - -2.83% 5 Stars: Appealing
10/29/2009 28.18 28.81 28.16 28.62 1,919,593 + +1.96% 5 Stars: Appealing
10/28/2009 29.04 29.20 28.06 28.07 2,639,065 - -3.94% 5 Stars: Appealing
10/27/2009 29.16 29.67 29.11 29.22 1,630,221 + +0.21% 5 Stars: Appealing
10/26/2009 29.28 29.84 29.08 29.16 1,675,681 - -0.58% 5 Stars: Appealing
10/23/2009 29.17 29.62 29.03 29.33 1,906,691 + +0.58% 5 Stars: Appealing
10/22/2009 29.10 29.30 28.07 29.16 2,768,957 - -2.05% 5 Stars: Appealing
10/21/2009 29.36 30.20 29.11 29.77 2,991,266 + +2.83% 5 Stars: Appealing
10/20/2009 29.29 29.29 28.60 28.95 2,256,534 - -1.19% 5 Stars: Appealing
10/19/2009 28.80 29.48 28.57 29.30 1,799,807 + +2.38% 5 Stars: Appealing
10/16/2009 28.95 28.97 28.39 28.62 3,025,568 + +0.35% 5 Stars: Appealing
10/15/2009 27.90 28.62 27.90 28.52 1,768,010 + +1.28% 5 Stars: Appealing
10/14/2009 28.15 28.33 27.93 28.16 2,111,368 + +0.97% 5 Stars: Appealing
10/13/2009 28.02 28.38 27.71 27.89 900,090 - -0.29% 5 Stars: Appealing
10/12/2009 27.79 28.36 27.65 27.97 1,223,020 + +0.61% 5 Stars: Appealing
10/09/2009 27.67 27.81 27.38 27.80 928,214 + +0.65% 5 Stars: Appealing
10/08/2009 27.35 27.90 27.32 27.62 1,281,252 + +1.14% 5 Stars: Appealing
10/07/2009 27.47 27.60 26.98 27.31 1,532,974 - -0.36% 5 Stars: Appealing
10/06/2009 27.32 27.75 27.19 27.41 1,373,486 + +1.11% 5 Stars: Appealing
10/05/2009 27.01 27.32 26.59 27.11 1,795,257 + +0.56% 5 Stars: Appealing
10/02/2009 26.61 27.14 26.60 26.96 1,808,473 + +0.86% 5 Stars: Appealing
10/01/2009 27.91 28.47 26.67 26.73 2,863,773 - -4.43% 5 Stars: Appealing
09/30/2009 28.08 28.22 27.41 27.97 1,468,830 - -0.32% 5 Stars: Appealing
09/29/2009 28.11 28.20 27.52 28.06 1,885,093 - -0.71% 5 Stars: Appealing
09/28/2009 27.64 28.35 27.50 28.26 1,927,811 + +2.35% 5 Stars: Appealing
09/25/2009 27.44 27.89 27.32 27.61 1,807,092 + +0.40% 5 Stars: Appealing
09/24/2009 28.06 28.34 27.36 27.50 2,690,786 - -1.08% 5 Stars: Appealing
09/23/2009 28.32 28.44 27.77 27.80 3,248,973 - -1.07% 5 Stars: Appealing
09/22/2009 28.34 28.52 28.01 28.10 1,905,179 - -0.74% 4 Stars: Appealing
09/21/2009 27.91 28.34 27.60 28.31 2,813,745 + +1.22% 4 Stars: Appealing
09/18/2009 27.39 28.12 27.39 27.97 4,299,434 - -0.39% 4 Stars: Appealing
09/17/2009 28.50 29.09 27.94 28.08 6,173,871 - -1.96% 4 Stars: Appealing
09/16/2009 27.00 28.69 26.98 28.64 4,882,320 + +5.76% 4 Stars: Appealing
09/15/2009 26.80 27.22 26.77 27.08 5,172,425 - -0.84% 5 Stars: Appealing
09/14/2009 25.75 27.38 25.67 27.31 5,410,358 + +5.65% 5 Stars: Appealing
09/11/2009 24.90 25.93 24.75 25.85 3,902,909 + +4.53% 5 Stars: Appealing
09/10/2009 24.06 24.74 23.72 24.73 2,222,939 + +3.08% 5 Stars: Appealing
09/09/2009 23.71 24.07 23.50 23.99 1,651,903 + +1.18% 5 Stars: Appealing
09/08/2009 23.43 23.73 23.22 23.71 1,513,598 + +2.20% 5 Stars: Appealing
09/04/2009 23.00 23.23 22.73 23.20 975,453 + +1.05% 5 Stars: Appealing
09/03/2009 22.75 22.96 22.54 22.96 1,256,042 + +0.97% 5 Stars: Appealing
09/02/2009 22.69 22.94 22.34 22.74 2,046,904 + +0.71% 5 Stars: Appealing
09/01/2009 23.17 23.49 22.52 22.58 2,544,659 - -1.91% 5 Stars: Appealing
08/31/2009 23.03 23.10 22.87 23.02 1,764,589 - -0.35% 5 Stars: Appealing
08/28/2009 23.25 23.54 22.91 23.10 1,400,587 - -0.47% 5 Stars: Appealing
08/27/2009 22.90 23.25 22.62 23.21 1,624,122 + +1.04% 5 Stars: Appealing
08/26/2009 22.77 23.05 22.51 22.97 974,600 + +0.39% 5 Stars: Appealing
08/25/2009 23.03 23.24 22.76 22.88 1,042,200 - -0.31% 5 Stars: Appealing
08/24/2009 23.13 23.25 22.82 22.95 1,403,072 - -0.43% 5 Stars: Appealing
08/21/2009 22.20 23.12 22.20 23.05 1,706,737 + +2.49% 5 Stars: Appealing
08/20/2009 22.21 22.66 22.00 22.49 1,708,511 + +1.03% 5 Stars: Appealing
08/19/2009 21.93 22.31 21.77 22.26 1,313,733 - 0.00% 5 Stars: Appealing
08/18/2009 22.10 22.34 22.10 22.26 1,357,969 + +1.00% 5 Stars: Appealing
08/17/2009 22.24 22.39 22.00 22.04 1,546,611 - -2.52% 5 Stars: Appealing
08/14/2009 23.15 23.28 22.45 22.61 1,123,125 - -2.88% 5 Stars: Appealing
08/13/2009 22.67 23.42 22.65 23.28 2,785,378 + +1.88% 5 Stars: Appealing
08/12/2009 21.70 23.04 21.70 22.85 3,010,481 + +5.15% 5 Stars: Appealing
08/11/2009 21.50 21.82 21.42 21.73 1,685,113 + +0.79% 5 Stars: Appealing
08/10/2009 21.80 21.92 21.43 21.56 1,630,225 - -0.46% 5 Stars: Appealing
08/07/2009 21.91 22.13 21.37 21.66 2,537,624 + +0.51% 5 Stars: Appealing
08/06/2009 21.32 21.64 21.25 21.55 2,524,319 + +1.22% 5 Stars: Appealing
08/05/2009 21.58 21.72 21.09 21.29 1,977,906 - -1.62% 5 Stars: Appealing
08/04/2009 21.41 21.86 21.40 21.64 2,054,199 + +0.79% 4 Stars: Appealing
08/03/2009 21.57 21.78 21.31 21.47 2,772,495 - -0.09% 4 Stars: Appealing
07/31/2009 21.84 21.90 21.47 21.49 1,865,076 - -1.47% 4 Stars: Appealing
07/30/2009 21.81 22.17 21.67 21.81 2,495,750 + +1.25% 4 Stars: Appealing
07/29/2009 21.19 21.65 21.11 21.54 3,398,379 + +1.32% 4 Stars: Appealing
07/28/2009 21.47 21.57 21.02 21.26 3,469,600 - -1.07% 4 Stars: Appealing
07/27/2009 21.97 22.14 21.33 21.49 2,886,992 - -2.45% 4 Stars: Appealing
07/24/2009 21.10 22.03 21.06 22.03 3,868,412 + +3.87% 4 Stars: Appealing
07/23/2009 22.41 22.41 21.06 21.21 6,799,673 - -9.97% 4 Stars: Appealing
07/22/2009 23.08 23.64 22.85 23.56 2,128,415 + +2.39% 4 Stars: Appealing
07/21/2009 23.26 23.27 22.63 23.01 1,941,797 - -0.26% 4 Stars: Appealing
07/20/2009 23.25 23.28 22.77 23.07 1,588,496 - -0.43% 4 Stars: Appealing
07/17/2009 23.04 23.75 22.82 23.17 1,888,057 + +1.22% 4 Stars: Appealing
07/16/2009 22.71 22.93 22.39 22.89 1,526,278 + +0.79% 4 Stars: Appealing
07/15/2009 21.92 22.73 21.92 22.71 1,893,177 + +4.03% 4 Stars: Appealing
07/14/2009 21.79 22.10 21.74 21.83 1,964,930 - -0.09% 4 Stars: Appealing
07/13/2009 20.87 21.85 20.58 21.85 2,909,570 + +4.85% 4 Stars: Appealing
07/10/2009 21.05 21.07 20.56 20.84 1,478,858 - -1.79% 4 Stars: Appealing
07/09/2009 21.02 21.34 20.69 21.22 1,977,715 + +2.46% 4 Stars: Appealing
07/08/2009 21.00 21.09 20.36 20.71 3,004,729 - -1.47% 4 Stars: Appealing
07/07/2009 21.72 21.72 21.01 21.02 1,533,901 - -3.13% 4 Stars: Appealing
07/06/2009 21.64 21.71 21.27 21.70 1,772,350 + +0.14% 4 Stars: Appealing
07/02/2009 22.32 22.32 21.47 21.67 1,573,604 - -3.86% 4 Stars: Appealing