Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 32.09 32.54 31.45 32.00 2,028,225 - -1.99% 5 Stars: Appealing
11/19/2009 33.16 33.41 32.28 32.65 1,328,435 - -2.74% 5 Stars: Appealing
11/18/2009 33.55 33.92 33.21 33.57 1,221,721 - -0.09% 5 Stars: Appealing
11/17/2009 33.38 33.66 33.03 33.60 1,525,714 - -0.39% 5 Stars: Appealing
11/16/2009 32.95 33.95 32.85 33.73 2,073,560 + +3.56% 5 Stars: Appealing
11/13/2009 31.89 32.73 31.72 32.57 1,545,470 + +1.91% 5 Stars: Appealing
11/12/2009 33.16 33.25 31.75 31.96 1,817,786 - -3.47% 5 Stars: Appealing
11/11/2009 33.01 33.22 32.73 33.11 2,764,454 + +1.75% 5 Stars: Appealing
11/10/2009 32.30 33.00 31.93 32.54 2,525,928 - -0.34% 5 Stars: Appealing
11/09/2009 31.66 32.80 31.61 32.65 2,423,438 + +4.45% 5 Stars: Appealing
11/06/2009 31.07 31.84 31.00 31.26 1,727,254 - -0.76% 5 Stars: Appealing
11/05/2009 30.77 31.74 30.36 31.50 3,035,051 + +3.96% 5 Stars: Appealing
11/04/2009 30.61 31.63 30.05 30.30 4,676,518 + +2.02% 5 Stars: Appealing
11/03/2009 28.40 29.89 28.11 29.70 3,719,072 + +3.09% 5 Stars: Appealing
11/02/2009 28.32 29.09 28.00 28.81 3,369,326 + +2.93% 5 Stars: Appealing
10/30/2009 29.65 29.65 27.47 27.99 4,119,519 - -5.66% 5 Stars: Appealing
10/29/2009 29.37 30.22 28.68 29.67 2,459,633 + +4.47% 5 Stars: Appealing
10/28/2009 29.81 30.03 28.12 28.40 3,671,910 - -5.24% 5 Stars: Appealing
10/27/2009 30.73 31.02 29.68 29.97 2,535,714 - -3.29% 5 Stars: Appealing
10/26/2009 31.80 32.80 30.80 30.99 2,442,082 - -2.49% 5 Stars: Appealing
10/23/2009 32.57 32.81 31.47 31.78 2,602,285 - -0.69% 5 Stars: Appealing
10/22/2009 32.38 32.38 31.24 32.00 3,344,167 - -0.53% 5 Stars: Appealing
10/21/2009 32.92 33.47 32.14 32.17 2,782,871 - -3.10% 5 Stars: Appealing
10/20/2009 33.81 33.94 32.55 33.20 2,089,691 - -0.95% 5 Stars: Appealing
10/19/2009 33.28 33.65 32.47 33.52 2,087,900 + +1.55% 5 Stars: Appealing
10/16/2009 33.01 33.29 32.32 33.01 2,010,125 - -2.26% 5 Stars: Appealing
10/15/2009 32.33 33.82 31.98 33.77 3,005,043 + +3.81% 5 Stars: Appealing
10/14/2009 31.91 32.62 31.46 32.53 1,884,627 + +3.93% 5 Stars: Appealing
10/13/2009 31.56 31.76 30.75 31.30 1,283,405 - -0.86% 5 Stars: Appealing
10/12/2009 31.96 32.44 31.31 31.57 1,081,994 - -0.60% 5 Stars: Appealing
10/09/2009 31.51 31.90 31.36 31.76 1,061,745 - -0.09% 5 Stars: Appealing
10/08/2009 31.63 32.33 31.56 31.79 2,520,480 + +2.91% 5 Stars: Appealing
10/07/2009 30.70 30.92 30.30 30.89 2,012,089 + +0.32% 5 Stars: Appealing
10/06/2009 31.10 31.62 30.37 30.79 2,538,487 + +0.72% 5 Stars: Appealing
10/05/2009 30.25 30.80 29.95 30.57 2,530,584 + +2.65% 5 Stars: Appealing
10/02/2009 29.61 30.39 29.16 29.78 2,786,835 - -1.75% 5 Stars: Appealing
10/01/2009 31.85 31.92 30.28 30.31 2,398,504 - -5.01% 5 Stars: Appealing
09/30/2009 32.14 32.59 30.90 31.91 2,245,310 + +0.69% 5 Stars: Appealing
09/29/2009 32.45 32.50 31.40 31.69 2,300,141 - -1.74% 5 Stars: Appealing
09/28/2009 31.25 32.26 31.20 32.25 3,006,690 + +3.56% 5 Stars: Appealing
09/25/2009 31.94 31.99 30.81 31.14 4,511,581 - -3.38% 5 Stars: Appealing
09/24/2009 34.29 34.62 32.04 32.23 3,590,683 - -6.31% 5 Stars: Appealing
09/23/2009 35.04 35.58 34.34 34.40 2,608,664 - -1.60% 5 Stars: Appealing
09/22/2009 34.32 35.82 34.32 34.96 3,666,071 + +3.01% 5 Stars: Appealing
09/21/2009 33.92 34.40 33.05 33.94 3,433,414 - -0.93% 5 Stars: Appealing
09/18/2009 34.18 34.43 33.38 34.26 3,152,784 + +1.99% 5 Stars: Appealing
09/17/2009 34.74 35.32 33.41 33.59 6,437,847 + +1.82% 5 Stars: Appealing
09/16/2009 32.40 33.03 31.93 32.99 2,741,577 + +2.14% 5 Stars: Appealing
09/15/2009 32.62 32.81 31.82 32.30 4,285,730 - -1.13% 5 Stars: Appealing
09/14/2009 32.01 32.88 31.80 32.67 2,422,686 + +0.31% 5 Stars: Appealing
09/11/2009 32.41 33.00 32.11 32.57 2,424,472 + +0.65% 5 Stars: Appealing
09/10/2009 30.49 32.48 30.39 32.36 3,028,939 + +4.12% 5 Stars: Appealing
09/09/2009 31.34 31.42 30.60 31.08 3,684,920 - -0.10% 5 Stars: Appealing
09/08/2009 29.65 31.26 29.50 31.11 4,173,169 + +7.05% 5 Stars: Appealing
09/04/2009 28.85 29.13 28.22 29.06 1,878,567 + +1.50% 5 Stars: Appealing
09/03/2009 28.19 28.66 27.82 28.63 1,515,795 + +3.69% 5 Stars: Appealing
09/02/2009 27.81 27.84 27.10 27.61 2,621,400 - -1.11% 5 Stars: Appealing
09/01/2009 28.72 29.67 27.75 27.92 2,421,033 - -3.56% 5 Stars: Appealing
08/31/2009 29.30 29.44 28.66 28.95 1,619,772 - -2.56% 5 Stars: Appealing
08/28/2009 29.98 30.25 29.34 29.71 1,452,110 + +0.92% 5 Stars: Appealing
08/27/2009 29.58 29.68 28.62 29.44 2,067,438 + +0.68% 5 Stars: Appealing
08/26/2009 29.88 29.88 28.68 29.24 2,201,162 - -2.34% 5 Stars: Appealing
08/25/2009 29.99 30.28 29.68 29.94 2,220,847 + +0.84% 5 Stars: Appealing
08/24/2009 30.50 30.88 29.45 29.69 2,294,934 - -2.11% 5 Stars: Appealing
08/21/2009 30.22 30.38 29.76 30.33 2,027,956 + +3.20% 5 Stars: Appealing
08/20/2009 29.10 29.50 28.81 29.39 2,108,245 + +1.03% 5 Stars: Appealing
08/19/2009 28.31 29.35 28.06 29.09 2,551,726 + +0.69% 5 Stars: Appealing
08/18/2009 28.40 29.11 28.26 28.89 3,364,149 + +2.45% 5 Stars: Appealing
08/17/2009 27.76 28.42 26.91 28.20 4,412,675 - -3.98% 5 Stars: Appealing
08/14/2009 30.42 30.42 28.95 29.37 3,705,855 - -3.32% 5 Stars: Appealing
08/13/2009 30.30 30.66 29.58 30.38 3,061,121 + +1.30% 5 Stars: Appealing
08/12/2009 29.28 30.40 29.12 29.99 3,606,528 + +2.29% 5 Stars: Appealing
08/11/2009 29.99 30.14 29.03 29.32 4,206,730 - -2.23% 5 Stars: Appealing
08/10/2009 29.01 30.49 29.01 29.99 5,032,817 + +1.87% 5 Stars: Appealing
08/07/2009 27.69 29.61 27.41 29.44 6,956,288 + +9.08% 5 Stars: Appealing
08/06/2009 27.60 28.23 26.57 26.99 7,146,708 - -3.09% 5 Stars: Appealing
08/05/2009 26.02 28.00 26.01 27.85 11,187,663 + +15.61% 5 Stars: Appealing
08/04/2009 23.55 24.29 23.05 24.09 6,543,824 + +2.55% 5 Stars: Appealing
08/03/2009 23.79 23.97 23.34 23.49 3,442,944 + +1.69% 5 Stars: Appealing
07/31/2009 22.35 23.32 22.20 23.10 1,729,888 + +3.03% 5 Stars: Appealing
07/30/2009 22.59 22.71 22.25 22.42 2,813,861 + +2.23% 5 Stars: Appealing
07/29/2009 22.49 22.50 21.80 21.93 2,503,011 - -3.82% 5 Stars: Appealing
07/28/2009 23.14 23.19 22.30 22.80 3,518,390 - -3.55% 5 Stars: Appealing
07/27/2009 23.28 23.95 23.25 23.64 2,960,698 + +1.37% 5 Stars: Appealing
07/24/2009 22.57 23.41 22.48 23.32 2,095,533 + +2.15% 5 Stars: Appealing
07/23/2009 22.05 23.11 21.99 22.83 2,680,650 + +4.72% 5 Stars: Appealing
07/22/2009 22.05 22.12 21.53 21.80 1,899,872 - -1.04% 5 Stars: Appealing
07/21/2009 22.87 22.90 21.53 22.03 2,024,513 - -0.86% 5 Stars: Appealing
07/20/2009 22.04 22.64 21.78 22.22 2,075,066 + +2.16% 5 Stars: Appealing
07/17/2009 21.54 22.09 21.16 21.75 2,899,062 + +0.93% 5 Stars: Appealing
07/16/2009 20.63 21.75 20.63 21.55 3,720,893 + +4.16% 5 Stars: Appealing
07/15/2009 20.32 20.83 20.29 20.69 3,189,194 + +4.76% 5 Stars: Appealing
07/14/2009 19.40 19.86 19.08 19.75 2,181,304 + +2.70% 5 Stars: Appealing
07/13/2009 19.38 19.49 18.33 19.23 3,118,421 - -0.47% 5 Stars: Appealing
07/10/2009 19.39 19.49 18.85 19.32 2,023,962 - -2.28% 5 Stars: Appealing
07/09/2009 19.40 20.02 19.27 19.77 4,008,405 + +5.05% 5 Stars: Appealing
07/08/2009 20.19 20.25 18.43 18.82 5,549,336 - -6.13% 5 Stars: Appealing
07/07/2009 20.80 20.98 20.00 20.05 2,746,091 - -3.28% 5 Stars: Appealing
07/06/2009 21.46 21.48 20.45 20.73 3,155,259 - -5.73% 5 Stars: Appealing
07/02/2009 23.00 23.03 21.92 21.99 2,845,313 - -5.91% 5 Stars: Appealing