Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 32.67 33.49 32.15 32.88 305,565 + +0.21% 1 Stars: Appealing
11/19/2009 32.65 32.92 31.77 32.81 369,177 - -0.27% 1 Stars: Appealing
11/18/2009 32.66 32.96 31.93 32.90 165,182 + +0.46% 1 Stars: Appealing
11/17/2009 32.79 32.87 31.80 32.75 254,875 - -0.30% 1 Stars: Appealing
11/16/2009 32.21 33.40 32.21 32.85 436,397 + +3.14% 1 Stars: Appealing
11/13/2009 31.42 32.26 30.84 31.85 312,248 + +2.05% 1 Stars: Appealing
11/12/2009 31.67 32.46 31.11 31.21 413,802 - -1.45% 1 Stars: Appealing
11/11/2009 31.67 32.69 31.50 31.67 297,569 + +1.18% 1 Stars: Appealing
11/10/2009 30.41 31.61 30.41 31.30 427,873 + +1.89% 1 Stars: Appealing
11/09/2009 31.16 31.55 30.46 30.72 377,553 + +0.33% 1 Stars: Appealing
11/06/2009 31.85 32.21 30.22 30.62 609,268 - -2.79% 1 Stars: Appealing
11/05/2009 29.72 31.83 28.76 31.50 1,148,443 + +15.81% 1 Stars: Appealing
11/04/2009 27.54 27.98 26.78 27.20 313,005 - -0.40% 1 Stars: Appealing
11/03/2009 26.70 27.46 26.31 27.31 387,448 + +1.15% 1 Stars: Appealing
11/02/2009 26.55 27.15 25.44 27.00 466,409 + +1.43% 1 Stars: Appealing
10/30/2009 26.68 27.00 26.19 26.62 516,383 - -0.97% 1 Stars: Appealing
10/29/2009 26.76 27.53 26.19 26.88 395,844 + +2.01% 1 Stars: Appealing
10/28/2009 27.62 27.73 26.10 26.35 407,625 - -4.87% 1 Stars: Appealing
10/27/2009 28.76 29.10 27.32 27.70 369,394 - -3.05% 1 Stars: Appealing
10/26/2009 28.43 28.89 27.67 28.57 321,524 + +0.92% 1 Stars: Appealing
10/23/2009 29.00 29.15 27.64 28.31 413,122 - -2.38% 1 Stars: Appealing
10/22/2009 28.41 29.26 28.41 29.00 325,248 + +2.26% 1 Stars: Appealing
10/21/2009 29.20 30.09 28.28 28.36 414,805 - -3.96% 1 Stars: Appealing
10/20/2009 30.22 30.35 28.93 29.53 385,961 - -2.44% 1 Stars: Appealing
10/19/2009 30.53 31.06 30.11 30.27 194,790 - -0.26% 1 Stars: Appealing
10/16/2009 30.55 30.64 29.55 30.35 239,002 - -1.17% 1 Stars: Appealing
10/15/2009 30.81 30.94 30.14 30.71 188,975 - -0.90% 1 Stars: Appealing
10/14/2009 30.45 31.32 30.39 30.99 281,487 + +3.09% 1 Stars: Appealing
10/13/2009 30.58 30.58 29.80 30.06 279,666 - -1.73% 1 Stars: Appealing
10/12/2009 29.89 30.78 29.66 30.59 493,247 + +2.75% 1 Stars: Appealing
10/09/2009 29.08 29.91 28.89 29.77 321,145 + +2.37% 1 Stars: Appealing
10/08/2009 28.13 29.36 27.96 29.08 609,999 + +3.97% 1 Stars: Appealing
10/07/2009 28.05 28.38 27.73 27.97 158,127 - -0.39% 1 Stars: Appealing
10/06/2009 27.85 28.58 27.69 28.08 197,041 + +2.00% 1 Stars: Appealing
10/05/2009 25.96 27.80 25.80 27.53 485,627 + +6.38% 1 Stars: Appealing
10/02/2009 26.01 26.39 25.54 25.88 180,437 - -1.07% 1 Stars: Appealing
10/01/2009 26.64 26.80 25.49 26.16 365,674 - -2.50% 1 Stars: Appealing
09/30/2009 27.39 27.39 26.40 26.83 247,663 - -1.69% 1 Stars: Appealing
09/29/2009 27.18 27.49 26.68 27.29 182,831 + +0.74% 1 Stars: Appealing
09/28/2009 26.28 27.18 26.22 27.09 211,575 + +3.63% 1 Stars: Appealing
09/25/2009 26.45 26.75 25.77 26.14 221,379 - -1.28% 1 Stars: Appealing
09/24/2009 27.37 27.44 26.15 26.48 250,461 - -3.11% 1 Stars: Appealing
09/23/2009 27.79 27.90 27.14 27.33 281,680 - -1.19% 1 Stars: Appealing
09/22/2009 27.86 27.99 27.34 27.66 183,052 - -0.25% 1 Stars: Appealing
09/21/2009 27.82 28.14 27.33 27.73 855,649 - -1.11% 1 Stars: Appealing
09/18/2009 28.47 28.48 26.63 28.04 1,937,670 - -1.16% 1 Stars: Appealing
09/17/2009 28.43 28.50 28.18 28.37 506,952 - -0.80% 1 Stars: Appealing
09/16/2009 28.57 28.60 28.19 28.60 386,222 + +0.63% 1 Stars: Appealing
09/15/2009 27.66 28.50 27.36 28.42 532,682 + +2.82% 1 Stars: Appealing
09/14/2009 26.40 27.72 26.20 27.64 438,460 + +3.87% 1 Stars: Appealing
09/11/2009 27.25 27.30 26.57 26.61 287,297 - -2.35% 1 Stars: Appealing
09/10/2009 27.39 27.58 26.85 27.25 347,847 - -0.58% 1 Stars: Appealing
09/09/2009 26.70 27.84 26.50 27.41 371,271 + +2.66% 1 Stars: Appealing
09/08/2009 26.43 26.71 26.10 26.70 204,172 + +1.68% 1 Stars: Appealing
09/04/2009 26.50 26.67 26.00 26.26 196,494 - -1.24% 1 Stars: Appealing
09/03/2009 26.62 26.96 26.23 26.59 210,534 + +0.57% 1 Stars: Appealing
09/02/2009 26.60 26.75 26.22 26.44 223,217 - -0.75% 1 Stars: Appealing
09/01/2009 27.22 27.80 26.39 26.64 271,753 - -2.49% 1 Stars: Appealing
08/31/2009 26.96 27.38 26.75 27.32 439,770 - -0.65% 1 Stars: Appealing
08/28/2009 28.00 28.47 27.40 27.50 230,712 - -1.22% 1 Stars: Appealing
08/27/2009 28.17 29.15 27.02 27.84 1,447,837 + +8.54% 1 Stars: Appealing
08/26/2009 24.87 25.81 24.78 25.65 321,695 + +3.14% 1 Stars: Appealing
08/25/2009 24.74 25.56 24.74 24.87 151,077 + +0.77% 1 Stars: Appealing
08/24/2009 24.51 25.09 24.33 24.68 242,821 + +1.06% 1 Stars: Appealing
08/21/2009 24.42 24.80 24.23 24.42 181,409 + +1.29% 1 Stars: Appealing
08/20/2009 24.06 24.36 23.90 24.11 113,790 + +0.25% 1 Stars: Appealing
08/19/2009 23.86 24.35 23.82 24.05 145,753 - -0.08% 1 Stars: Appealing
08/18/2009 24.21 24.26 23.96 24.07 133,772 - 0.00% 1 Stars: Appealing
08/17/2009 23.71 24.28 23.47 24.07 205,147 - -0.50% 1 Stars: Appealing
08/14/2009 24.12 24.22 23.80 24.19 335,121 + +0.46% 1 Stars: Appealing
08/13/2009 24.07 24.43 23.88 24.08 107,955 + +0.12% 1 Stars: Appealing
08/12/2009 23.96 24.68 23.87 24.05 124,324 + +0.21% 1 Stars: Appealing
08/11/2009 24.00 24.28 23.91 24.00 124,507 - -0.21% 1 Stars: Appealing
08/10/2009 23.97 24.44 23.75 24.05 250,973 + +0.17% 1 Stars: Appealing
08/07/2009 24.12 24.57 23.96 24.01 330,312 + +0.04% 1 Stars: Appealing
08/06/2009 23.45 24.03 23.16 24.00 267,209 + +2.52% 1 Stars: Appealing
08/05/2009 23.39 23.66 22.74 23.41 201,828 + +0.43% 1 Stars: Appealing
08/04/2009 23.50 23.97 23.23 23.31 178,756 - -1.48% 1 Stars: Appealing
08/03/2009 23.44 23.82 22.50 23.66 223,817 + +1.55% 1 Stars: Appealing
07/31/2009 23.45 23.92 23.23 23.30 140,203 - -1.15% 1 Stars: Appealing
07/30/2009 23.10 23.97 23.10 23.57 162,576 + +2.93% 1 Stars: Appealing
07/29/2009 22.86 23.27 22.49 22.90 117,881 + +0.09% 1 Stars: Appealing
07/28/2009 22.51 22.93 22.27 22.88 181,883 + +1.19% 1 Stars: Appealing
07/27/2009 22.74 22.92 22.34 22.61 162,591 - -0.53% 1 Stars: Appealing
07/24/2009 22.51 23.10 22.14 22.73 84,305 + +0.62% 1 Stars: Appealing
07/23/2009 21.92 23.00 21.78 22.59 155,831 + +2.68% 1 Stars: Appealing
07/22/2009 21.83 22.38 21.83 22.00 159,441 + +0.55% 1 Stars: Appealing
07/21/2009 22.36 22.36 21.74 21.88 235,947 - -0.55% 1 Stars: Appealing
07/20/2009 22.18 22.30 21.84 22.00 199,801 - -0.05% 1 Stars: Appealing
07/17/2009 22.36 22.45 21.96 22.01 115,221 - -1.26% 1 Stars: Appealing
07/16/2009 21.51 22.37 21.46 22.29 458,883 + +3.34% 1 Stars: Appealing
07/15/2009 21.60 21.83 21.22 21.57 229,717 + +1.17% 1 Stars: Appealing
07/14/2009 21.13 21.54 20.89 21.32 280,714 + +1.48% 1 Stars: Appealing
07/13/2009 19.73 21.02 19.60 21.01 244,828 + +6.65% 1 Stars: Appealing
07/10/2009 19.31 19.90 19.14 19.70 142,783 + +1.60% 1 Stars: Appealing
07/09/2009 19.73 19.73 19.08 19.39 135,340 - -1.47% 1 Stars: Appealing
07/08/2009 19.81 19.97 19.04 19.68 123,872 + +0.25% 1 Stars: Appealing
07/07/2009 20.04 20.20 19.62 19.63 111,490 - -1.85% 1 Stars: Appealing
07/06/2009 20.07 20.38 19.56 20.00 155,306 - -1.57% 1 Stars: Appealing
07/02/2009 20.96 21.08 20.29 20.32 149,878 - -4.47% 1 Stars: Appealing