Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 29.54 30.00 29.27 29.66 4,442,847 - -2.02% 4 Stars: Appealing
11/19/2009 30.12 30.40 30.00 30.27 4,271,660 - -0.23% 4 Stars: Appealing
11/18/2009 30.21 30.37 29.96 30.34 2,540,733 - 0.00% 4 Stars: Appealing
11/17/2009 30.27 30.41 30.19 30.34 2,270,737 - -0.26% 4 Stars: Appealing
11/16/2009 29.92 30.50 29.85 30.42 3,801,824 + +1.74% 4 Stars: Appealing
11/13/2009 29.95 30.00 29.79 29.90 2,861,326 + +0.07% 4 Stars: Appealing
11/12/2009 30.12 30.25 29.83 29.88 2,192,822 - -0.57% 4 Stars: Appealing
11/11/2009 30.15 30.42 29.96 30.05 5,429,701 - -0.20% 4 Stars: Appealing
11/10/2009 30.38 30.49 30.03 30.11 3,766,310 - -0.53% 4 Stars: Appealing
11/09/2009 29.78 30.29 29.58 30.27 2,902,610 + +1.95% 4 Stars: Appealing
11/06/2009 29.64 29.94 29.51 29.69 2,120,141 - 0.00% 4 Stars: Appealing
11/05/2009 29.36 29.79 29.19 29.69 1,849,095 + +2.13% 4 Stars: Appealing
11/04/2009 29.08 29.32 28.96 29.07 2,925,551 - -0.10% 4 Stars: Appealing
11/03/2009 29.12 29.21 28.84 29.10 2,795,817 - -0.14% 4 Stars: Appealing
11/02/2009 28.97 29.35 28.79 29.14 3,635,470 + +0.24% 4 Stars: Appealing
10/30/2009 29.61 29.75 29.07 29.07 5,125,558 - -2.22% 4 Stars: Appealing
10/29/2009 29.52 29.77 29.34 29.73 2,223,435 + +1.02% 4 Stars: Appealing
10/28/2009 29.88 30.04 29.33 29.43 4,515,025 - -1.64% 4 Stars: Appealing
10/27/2009 30.07 30.30 29.70 29.92 4,871,740 - 0.00% 4 Stars: Appealing
10/26/2009 29.79 30.43 29.74 29.92 4,494,788 + +0.17% 4 Stars: Appealing
10/23/2009 30.01 30.33 29.70 29.87 4,040,399 - -0.99% 4 Stars: Appealing
10/22/2009 29.48 30.28 29.28 30.17 4,857,844 + +1.93% 4 Stars: Appealing
10/21/2009 29.42 30.10 29.42 29.60 3,280,098 - -0.07% 4 Stars: Appealing
10/20/2009 29.71 29.71 29.35 29.62 2,582,408 - -1.17% 4 Stars: Appealing
10/19/2009 29.93 30.02 29.70 29.97 2,810,549 + +0.47% 4 Stars: Appealing
10/16/2009 29.72 29.95 29.44 29.83 3,513,521 + +0.10% 4 Stars: Appealing
10/15/2009 29.48 29.92 29.48 29.80 3,784,474 - -0.40% 4 Stars: Appealing
10/14/2009 29.75 29.96 29.59 29.92 4,912,273 + +1.25% 4 Stars: Appealing
10/13/2009 28.85 29.65 28.81 29.55 5,481,989 + +2.25% 4 Stars: Appealing
10/12/2009 28.70 29.00 28.64 28.90 3,121,659 + +0.84% 4 Stars: Appealing
10/09/2009 28.01 28.70 27.88 28.66 4,389,333 + +2.03% 4 Stars: Appealing
10/08/2009 28.10 28.30 28.04 28.09 5,952,332 + +0.46% 4 Stars: Appealing
10/07/2009 28.29 28.37 27.82 27.96 4,300,241 - -1.10% 4 Stars: Appealing
10/06/2009 28.26 28.34 28.03 28.27 5,977,404 + +0.07% 4 Stars: Appealing
10/05/2009 27.67 28.27 27.60 28.25 3,106,464 + +1.73% 3 Stars: Appealing
10/02/2009 27.68 28.07 27.56 27.77 2,315,306 - -0.18% 3 Stars: Appealing
10/01/2009 28.24 28.40 27.64 27.82 3,587,103 - -2.39% 3 Stars: Appealing
09/30/2009 28.26 28.58 27.92 28.50 4,185,574 + +0.88% 3 Stars: Appealing
09/29/2009 28.16 28.48 28.06 28.25 2,754,791 + +0.07% 3 Stars: Appealing
09/28/2009 27.75 28.50 27.75 28.23 3,163,810 + +2.10% 3 Stars: Appealing
09/25/2009 27.68 27.82 27.55 27.65 3,082,559 + +0.04% 3 Stars: Appealing
09/24/2009 27.83 27.98 27.46 27.64 4,445,067 - -0.58% 3 Stars: Appealing
09/23/2009 27.79 28.26 27.62 27.80 4,663,520 - -0.25% 3 Stars: Appealing
09/22/2009 27.65 28.00 27.27 27.87 5,306,591 + +1.46% 3 Stars: Appealing
09/21/2009 27.84 27.84 27.35 27.47 3,443,255 - -1.08% 3 Stars: Appealing
09/18/2009 27.88 27.93 27.40 27.77 3,730,019 + +0.47% 3 Stars: Appealing
09/17/2009 27.93 27.95 27.55 27.64 3,450,797 - -0.90% 3 Stars: Appealing
09/16/2009 27.70 27.97 27.39 27.89 4,911,871 + +0.40% 3 Stars: Appealing
09/15/2009 27.71 27.81 27.20 27.78 2,596,389 - -0.29% 3 Stars: Appealing
09/14/2009 27.79 28.10 27.66 27.86 2,845,057 + +0.07% 3 Stars: Appealing
09/11/2009 28.11 28.13 27.74 27.84 4,161,082 - -1.00% 3 Stars: Appealing
09/10/2009 28.18 28.23 27.92 28.12 3,765,243 - -0.42% 3 Stars: Appealing
09/09/2009 28.13 28.25 27.91 28.24 3,083,814 + +0.25% 3 Stars: Appealing
09/08/2009 28.17 28.30 27.98 28.17 2,427,533 - -0.14% 3 Stars: Appealing
09/04/2009 27.78 28.24 27.64 28.21 2,944,609 + +1.51% 3 Stars: Appealing
09/03/2009 27.50 27.86 27.38 27.79 2,767,200 + +0.36% 3 Stars: Appealing
09/02/2009 27.37 27.91 27.36 27.69 4,769,500 + +0.62% 3 Stars: Appealing
09/01/2009 27.77 28.28 27.44 27.52 5,111,319 - -0.90% 3 Stars: Appealing
08/31/2009 28.09 28.19 27.50 27.77 4,837,152 - -1.28% 3 Stars: Appealing
08/28/2009 28.28 28.56 28.01 28.13 3,690,522 - -0.35% 3 Stars: Appealing
08/27/2009 28.19 28.32 28.01 28.23 4,192,136 + +0.11% 3 Stars: Appealing
08/26/2009 28.35 28.63 28.08 28.20 4,497,022 - -0.42% 3 Stars: Appealing
08/25/2009 28.43 28.52 28.17 28.32 4,710,041 - -0.63% 3 Stars: Appealing
08/24/2009 28.68 28.69 28.12 28.50 5,135,867 - -0.42% 3 Stars: Appealing
08/21/2009 29.77 29.90 27.61 28.62 13,430,706 - -7.23% 3 Stars: Appealing
08/20/2009 30.51 31.09 30.50 30.85 4,728,809 + +0.55% 3 Stars: Appealing
08/19/2009 30.14 30.71 30.00 30.68 3,118,982 + +0.82% 3 Stars: Appealing
08/18/2009 30.29 30.52 29.95 30.43 3,539,889 + +0.96% 3 Stars: Appealing
08/17/2009 30.13 30.39 29.93 30.14 3,296,840 - -0.82% 3 Stars: Appealing
08/14/2009 30.67 30.95 30.05 30.39 3,659,142 - -1.52% 3 Stars: Appealing
08/13/2009 31.07 31.10 30.58 30.86 1,936,600 - -0.52% 3 Stars: Appealing
08/12/2009 30.16 31.29 30.16 31.02 3,792,868 + +2.68% 3 Stars: Appealing
08/11/2009 30.27 30.37 30.04 30.21 2,326,058 - -0.30% 3 Stars: Appealing
08/10/2009 29.98 30.42 29.94 30.30 2,711,316 + +0.33% 3 Stars: Appealing
08/07/2009 30.12 30.30 29.87 30.20 3,092,109 + +1.62% 3 Stars: Appealing
08/06/2009 29.59 29.80 29.38 29.72 3,021,072 + +0.30% 3 Stars: Appealing
08/05/2009 29.75 29.85 29.25 29.63 4,498,068 - -1.23% 3 Stars: Appealing
08/04/2009 29.66 30.00 29.64 30.00 2,529,769 + +0.87% 3 Stars: Appealing
08/03/2009 29.70 29.93 29.57 29.74 2,480,246 + +0.13% 3 Stars: Appealing
07/31/2009 29.71 29.99 29.67 29.70 1,968,226 - -0.30% 3 Stars: Appealing
07/30/2009 29.88 30.01 29.69 29.79 2,802,794 + +0.34% 3 Stars: Appealing
07/29/2009 29.50 29.75 29.32 29.69 2,354,464 + +0.27% 3 Stars: Appealing
07/28/2009 29.30 29.73 29.11 29.61 3,040,732 + +0.92% 3 Stars: Appealing
07/27/2009 29.11 29.35 28.97 29.34 2,311,739 + +0.38% 3 Stars: Appealing
07/24/2009 28.64 29.31 28.57 29.23 3,034,226 + +1.07% 3 Stars: Appealing
07/23/2009 28.31 29.00 27.97 28.92 3,906,630 + +2.19% 3 Stars: Appealing
07/22/2009 28.16 28.42 27.76 28.30 2,332,490 + +0.11% 3 Stars: Appealing
07/21/2009 28.43 28.48 27.97 28.27 2,716,113 - -0.11% 3 Stars: Appealing
07/20/2009 27.95 28.34 27.93 28.30 2,775,547 + +1.25% 3 Stars: Appealing
07/17/2009 27.98 28.12 27.63 27.95 4,362,536 + +0.40% 3 Stars: Appealing
07/16/2009 28.28 28.36 27.78 27.84 5,781,650 - -1.90% 3 Stars: Appealing
07/15/2009 27.66 28.48 27.44 28.38 2,774,509 + +3.09% 3 Stars: Appealing
07/14/2009 27.65 27.78 27.42 27.53 3,445,443 - -0.90% 3 Stars: Appealing
07/13/2009 27.41 27.81 26.93 27.78 2,961,733 + +1.17% 3 Stars: Appealing
07/10/2009 27.12 27.71 27.12 27.46 2,689,685 + +0.66% 3 Stars: Appealing
07/09/2009 27.07 27.48 26.97 27.28 2,746,977 + +0.81% 3 Stars: Appealing
07/08/2009 27.13 27.50 26.88 27.06 3,639,062 + +0.07% 3 Stars: Appealing
07/07/2009 27.82 27.96 27.04 27.04 3,588,461 - -3.26% 3 Stars: Appealing
07/06/2009 27.87 28.00 27.60 27.95 2,297,106 + +0.36% 3 Stars: Appealing
07/02/2009 28.16 28.26 27.70 27.85 2,465,484 - -2.01% 3 Stars: Appealing