Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 21.53 21.68 21.15 21.41 652,240 - -1.47% 2 Stars: Appealing
11/19/2009 22.45 22.64 21.31 21.73 1,478,641 - -4.57% 2 Stars: Appealing
11/18/2009 23.31 23.40 22.65 22.77 954,835 - -2.19% 2 Stars: Appealing
11/17/2009 23.57 23.89 23.23 23.28 921,090 - -1.56% 2 Stars: Appealing
11/16/2009 22.94 23.69 22.94 23.65 860,575 + +3.91% 2 Stars: Appealing
11/13/2009 23.33 23.50 22.54 22.76 1,071,994 - -2.49% 2 Stars: Appealing
11/12/2009 24.82 25.00 23.22 23.34 1,057,834 - -6.00% 2 Stars: Appealing
11/11/2009 25.41 25.55 24.44 24.83 636,694 - -0.84% 2 Stars: Appealing
11/10/2009 25.29 25.53 24.28 25.04 841,586 - -1.22% 2 Stars: Appealing
11/09/2009 25.59 25.97 25.08 25.35 980,462 + +0.52% 2 Stars: Appealing
11/06/2009 24.64 25.27 24.48 25.22 1,235,003 + +1.49% 2 Stars: Appealing
11/05/2009 25.46 26.28 24.54 24.85 1,792,750 - -5.91% 2 Stars: Appealing
11/04/2009 26.75 27.51 26.22 26.41 979,563 + +0.46% 2 Stars: Appealing
11/03/2009 25.04 26.38 24.72 26.29 595,633 + +3.02% 2 Stars: Appealing
11/02/2009 25.82 26.33 24.96 25.52 665,794 - -0.58% 2 Stars: Appealing
10/30/2009 27.62 27.71 25.37 25.67 955,418 - -8.26% 2 Stars: Appealing
10/29/2009 26.64 27.98 26.55 27.98 981,367 + +5.86% 2 Stars: Appealing
10/28/2009 28.13 28.26 26.13 26.43 1,334,184 - -6.01% 2 Stars: Appealing
10/27/2009 27.70 28.98 27.70 28.12 987,384 + +1.15% 2 Stars: Appealing
10/26/2009 28.39 29.54 27.42 27.80 725,205 - -1.52% 2 Stars: Appealing
10/23/2009 29.36 29.76 28.03 28.23 949,089 - -3.16% 2 Stars: Appealing
10/22/2009 29.41 29.41 28.54 29.15 748,399 - -1.35% 2 Stars: Appealing
10/21/2009 30.05 30.80 29.54 29.55 1,286,302 - -2.51% 2 Stars: Appealing
10/20/2009 30.40 30.90 29.56 30.31 902,580 - -0.23% 2 Stars: Appealing
10/19/2009 30.00 30.68 29.49 30.38 516,616 + +1.33% 2 Stars: Appealing
10/16/2009 29.86 30.25 29.48 29.98 624,130 - -0.10% 2 Stars: Appealing
10/15/2009 29.54 30.25 29.50 30.01 1,177,359 + +0.30% 2 Stars: Appealing
10/14/2009 30.20 30.42 28.98 29.92 897,188 + +0.67% 2 Stars: Appealing
10/13/2009 29.86 29.99 28.91 29.72 741,392 - -0.57% 2 Stars: Appealing
10/12/2009 29.46 30.42 29.35 29.89 935,177 + +3.14% 2 Stars: Appealing
10/09/2009 28.71 29.50 28.44 28.98 835,375 + +0.56% 2 Stars: Appealing
10/08/2009 27.42 28.98 27.14 28.82 1,371,577 + +6.54% 2 Stars: Appealing
10/07/2009 26.94 27.07 26.66 27.05 773,050 - -0.18% 2 Stars: Appealing
10/06/2009 26.88 27.39 26.48 27.10 1,120,614 + +2.07% 2 Stars: Appealing
10/05/2009 25.07 26.59 24.82 26.55 1,188,630 + +6.46% 2 Stars: Appealing
10/02/2009 24.45 25.68 24.21 24.94 1,131,338 - -0.28% 2 Stars: Appealing
10/01/2009 25.72 25.92 24.96 25.01 1,116,761 - -3.10% 2 Stars: Appealing
09/30/2009 25.69 26.19 25.14 25.81 770,718 + +1.02% 2 Stars: Appealing
09/29/2009 25.30 25.82 24.88 25.55 1,121,372 + +0.99% 2 Stars: Appealing
09/28/2009 25.08 25.60 24.65 25.30 595,743 + +1.98% 2 Stars: Appealing
09/25/2009 25.00 25.69 24.67 24.81 1,441,068 - -1.94% 2 Stars: Appealing
09/24/2009 25.19 25.55 23.97 25.30 2,332,203 + +0.92% 2 Stars: Appealing
09/23/2009 25.00 25.53 24.77 25.07 5,363,108 - -5.96% 2 Stars: Appealing
09/22/2009 26.22 27.00 26.22 26.66 406,974 + +3.29% 2 Stars: Appealing
09/21/2009 25.57 26.07 25.00 25.81 655,084 - -2.38% 2 Stars: Appealing
09/18/2009 27.91 27.92 26.33 26.44 1,129,307 - -4.06% 2 Stars: Appealing
09/17/2009 27.45 28.26 27.24 27.56 1,323,743 + +0.22% 2 Stars: Appealing
09/16/2009 26.07 27.61 25.92 27.50 942,836 + +6.05% 2 Stars: Appealing
09/15/2009 24.89 26.01 24.77 25.93 755,814 + +4.26% 2 Stars: Appealing
09/14/2009 24.49 24.99 24.03 24.87 641,551 - -0.16% 2 Stars: Appealing
09/11/2009 25.32 26.13 24.80 24.91 993,709 - -1.31% 2 Stars: Appealing
09/10/2009 24.67 25.34 24.30 25.24 849,856 + +2.52% 2 Stars: Appealing
09/09/2009 22.90 24.83 22.90 24.62 1,266,718 + +7.79% 2 Stars: Appealing
09/08/2009 21.97 22.94 21.97 22.84 595,176 + +6.13% 2 Stars: Appealing
09/04/2009 21.47 21.87 20.81 21.52 735,854 + +0.19% 2 Stars: Appealing
09/03/2009 21.64 22.10 21.24 21.48 761,043 + +0.23% 2 Stars: Appealing
09/02/2009 22.39 22.52 21.41 21.43 907,717 - -4.50% 2 Stars: Appealing
09/01/2009 23.86 24.58 22.39 22.44 996,521 - -6.27% 2 Stars: Appealing
08/31/2009 24.75 25.17 23.83 23.94 789,060 - -6.04% 2 Stars: Appealing
08/28/2009 25.18 25.65 24.94 25.48 718,084 + +2.82% 2 Stars: Appealing
08/27/2009 24.79 24.95 24.12 24.78 629,653 - -1.08% 2 Stars: Appealing
08/26/2009 24.76 25.25 24.30 25.05 433,018 + +0.24% 2 Stars: Appealing
08/25/2009 25.10 25.44 24.71 24.99 650,012 - -0.56% 2 Stars: Appealing
08/24/2009 25.30 25.56 24.47 25.13 541,767 + +0.20% 2 Stars: Appealing
08/21/2009 24.16 25.16 23.96 25.08 416,711 + +4.67% 2 Stars: Appealing
08/20/2009 23.58 24.53 23.53 23.96 414,150 + +1.61% 2 Stars: Appealing
08/19/2009 22.93 24.04 22.77 23.58 362,969 + +0.99% 2 Stars: Appealing
08/18/2009 23.12 23.72 23.04 23.35 422,703 + +1.48% 2 Stars: Appealing
08/17/2009 23.32 23.54 22.74 23.01 396,736 - -5.43% 2 Stars: Appealing
08/14/2009 24.42 24.42 23.59 24.33 376,426 - -0.90% 2 Stars: Appealing
08/13/2009 24.87 24.93 24.02 24.55 211,444 + +0.90% 2 Stars: Appealing
08/12/2009 23.53 24.60 23.50 24.33 454,297 + +3.05% 2 Stars: Appealing
08/11/2009 24.41 24.50 23.52 23.61 340,902 - -3.40% 2 Stars: Appealing
08/10/2009 24.53 24.97 24.20 24.44 450,580 - -1.49% 2 Stars: Appealing
08/07/2009 25.53 25.84 24.72 24.81 550,012 - -0.12% 2 Stars: Appealing
08/06/2009 27.70 27.70 24.83 24.84 866,886 - -5.84% 2 Stars: Appealing
08/05/2009 27.60 27.60 26.25 26.38 876,698 - -3.86% 2 Stars: Appealing
08/04/2009 27.05 28.00 26.36 27.44 577,365 + +0.18% 2 Stars: Appealing
08/03/2009 26.42 27.59 26.16 27.39 625,487 + +6.78% 2 Stars: Appealing
07/31/2009 25.57 26.19 25.01 25.65 450,417 - -0.54% 2 Stars: Appealing
07/30/2009 25.53 26.13 25.23 25.79 559,927 + +2.46% 2 Stars: Appealing
07/29/2009 25.23 25.68 24.83 25.17 311,881 - -2.86% 2 Stars: Appealing
07/28/2009 26.17 26.21 25.21 25.91 311,622 - -2.41% 2 Stars: Appealing
07/27/2009 26.50 26.97 26.19 26.55 567,264 - -0.52% 2 Stars: Appealing
07/24/2009 25.32 26.70 25.11 26.69 415,510 + +4.54% 2 Stars: Appealing
07/23/2009 25.14 25.94 25.04 25.53 761,441 + +1.75% 2 Stars: Appealing
07/22/2009 25.11 25.32 24.39 25.09 444,018 - -1.10% 2 Stars: Appealing
07/21/2009 26.13 26.31 24.83 25.37 360,184 - -1.48% 2 Stars: Appealing
07/20/2009 24.90 25.99 24.75 25.75 540,957 + +4.50% 2 Stars: Appealing
07/17/2009 24.75 25.33 24.20 24.64 561,829 - -0.81% 2 Stars: Appealing
07/16/2009 23.95 24.95 23.67 24.84 561,789 + +2.64% 2 Stars: Appealing
07/15/2009 24.04 24.62 23.88 24.20 619,756 + +3.91% 2 Stars: Appealing
07/14/2009 24.05 24.11 23.11 23.29 867,689 - -0.94% 2 Stars: Appealing
07/13/2009 22.64 23.57 22.20 23.51 458,898 + +2.57% 2 Stars: Appealing
07/10/2009 22.64 23.03 22.04 22.92 532,325 - -0.30% 2 Stars: Appealing
07/09/2009 21.98 23.55 21.76 22.99 989,719 + +6.04% 2 Stars: Appealing
07/08/2009 22.07 22.47 20.94 21.68 526,949 - -1.36% 2 Stars: Appealing
07/07/2009 22.49 22.58 21.76 21.98 440,478 - -2.05% 2 Stars: Appealing
07/06/2009 23.39 23.39 21.50 22.44 598,722 - -5.63% 2 Stars: Appealing
07/02/2009 24.06 24.29 23.37 23.78 774,317 - -4.84% 2 Stars: Appealing