Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 29.20 29.62 29.05 29.53 1,878,361 + +0.27% 5 Stars: Appealing
11/19/2009 30.00 30.16 29.30 29.45 2,102,981 - -2.48% 5 Stars: Appealing
11/18/2009 31.21 31.23 30.11 30.20 1,953,120 - -3.51% 5 Stars: Appealing
11/17/2009 31.26 31.47 31.06 31.30 1,084,124 - -0.35% 5 Stars: Appealing
11/16/2009 31.05 31.72 31.04 31.41 1,670,452 + +2.08% 5 Stars: Appealing
11/13/2009 31.53 31.86 30.58 30.77 2,348,477 - -2.66% 5 Stars: Appealing
11/12/2009 31.09 31.68 31.01 31.61 2,814,481 + +1.12% 5 Stars: Appealing
11/11/2009 31.89 32.13 31.13 31.26 2,197,128 - -0.98% 4 Stars: Appealing
11/10/2009 31.48 31.78 31.09 31.57 1,319,838 - -0.09% 4 Stars: Appealing
11/09/2009 30.65 31.60 30.53 31.60 2,246,156 + +4.64% 4 Stars: Appealing
11/06/2009 29.67 30.31 29.50 30.20 1,695,661 + +0.30% 5 Stars: Appealing
11/05/2009 29.30 30.40 29.22 30.11 2,684,734 + +3.68% 5 Stars: Appealing
11/04/2009 28.95 29.93 28.83 29.04 2,680,083 + +1.18% 4 Stars: Appealing
11/03/2009 28.54 28.82 27.90 28.70 2,155,780 - -0.73% 4 Stars: Appealing
11/02/2009 29.39 29.57 28.06 28.91 2,298,863 - -0.69% 4 Stars: Appealing
10/30/2009 30.74 30.74 28.77 29.11 2,569,464 - -5.82% 4 Stars: Appealing
10/29/2009 30.01 30.98 29.75 30.91 2,383,029 + +4.78% 5 Stars: Appealing
10/28/2009 30.39 30.59 29.43 29.50 2,327,173 - -2.86% 5 Stars: Appealing
10/27/2009 31.76 32.09 30.29 30.37 2,895,605 - -4.26% 5 Stars: Appealing
10/26/2009 32.66 33.44 31.68 31.72 4,676,795 - -0.56% 4 Stars: Appealing
10/23/2009 31.37 32.77 31.25 31.90 3,962,142 + +3.87% 4 Stars: Appealing
10/22/2009 31.99 32.08 30.02 30.71 4,795,874 - -3.15% 4 Stars: Appealing
10/21/2009 32.00 33.07 31.62 31.71 2,875,818 - -1.37% 4 Stars: Appealing
10/20/2009 32.42 32.78 31.91 32.15 1,725,466 - -1.47% 4 Stars: Appealing
10/19/2009 32.96 33.08 31.93 32.63 2,077,235 - -0.18% 4 Stars: Appealing
10/16/2009 32.93 33.05 32.36 32.69 2,135,053 - -3.00% 4 Stars: Appealing
10/15/2009 33.24 33.70 32.63 33.70 2,129,403 + +0.75% 4 Stars: Appealing
10/14/2009 31.40 33.65 31.37 33.45 3,891,852 + +9.60% 4 Stars: Appealing
10/13/2009 31.04 31.32 30.50 30.52 1,552,583 - -2.09% 4 Stars: Appealing
10/12/2009 31.87 31.98 31.01 31.17 1,593,877 - -1.70% 4 Stars: Appealing
10/09/2009 31.62 31.71 31.35 31.71 1,453,046 + +0.22% 4 Stars: Appealing
10/08/2009 31.25 31.90 31.25 31.64 1,817,502 + +2.39% 4 Stars: Appealing
10/07/2009 30.63 31.50 30.39 30.90 1,448,105 + +0.23% 4 Stars: Appealing
10/06/2009 30.73 31.13 30.33 30.83 1,709,646 + +1.82% 4 Stars: Appealing
10/05/2009 28.91 30.35 28.83 30.28 1,980,035 + +5.18% 4 Stars: Appealing
10/02/2009 28.48 29.39 28.39 28.79 1,728,042 - -0.69% 4 Stars: Appealing
10/01/2009 30.86 31.03 28.92 28.99 3,608,993 - -6.57% 4 Stars: Appealing
09/30/2009 31.65 31.74 30.29 31.03 4,642,463 - -1.27% 4 Stars: Appealing
09/29/2009 30.68 31.70 30.62 31.43 3,249,742 + +2.88% 4 Stars: Appealing
09/28/2009 28.96 30.56 28.89 30.55 2,044,906 + +5.78% 4 Stars: Appealing
09/25/2009 28.40 29.34 27.76 28.88 3,892,342 - -2.86% 4 Stars: Appealing
09/24/2009 31.16 31.16 29.50 29.73 2,627,850 - -4.13% 4 Stars: Appealing
09/23/2009 31.49 31.97 31.00 31.01 1,925,560 - -1.52% 4 Stars: Appealing
09/22/2009 31.91 32.25 31.35 31.49 3,548,724 - -0.63% 4 Stars: Appealing
09/21/2009 32.24 32.24 31.67 31.69 1,753,720 - -2.79% 4 Stars: Appealing
09/18/2009 32.38 32.84 32.31 32.60 2,197,284 + +0.62% 4 Stars: Appealing
09/17/2009 32.48 33.09 32.12 32.40 2,529,522 - -0.18% 4 Stars: Appealing
09/16/2009 31.51 32.50 31.15 32.46 4,365,880 + +3.54% 4 Stars: Appealing
09/15/2009 30.21 31.44 29.99 31.35 3,777,015 + +3.77% 4 Stars: Appealing
09/14/2009 28.30 30.26 28.30 30.21 2,740,456 + +5.15% 4 Stars: Appealing
09/11/2009 29.26 29.26 28.42 28.73 1,644,810 - -1.58% 4 Stars: Appealing
09/10/2009 28.37 29.28 27.97 29.19 2,211,005 + +2.39% 4 Stars: Appealing
09/09/2009 27.57 28.61 27.20 28.51 1,991,792 + +3.98% 4 Stars: Appealing
09/08/2009 27.92 27.95 27.31 27.42 2,601,555 - -0.22% 4 Stars: Appealing
09/04/2009 27.53 27.60 27.07 27.48 815,915 + +0.15% 4 Stars: Appealing
09/03/2009 26.98 27.46 26.90 27.44 1,726,826 + +2.69% 4 Stars: Appealing
09/02/2009 26.64 27.09 26.28 26.72 2,464,818 - -0.22% 4 Stars: Appealing
09/01/2009 28.51 28.68 26.70 26.78 2,976,416 - -6.88% 4 Stars: Appealing
08/31/2009 28.57 28.83 28.25 28.76 1,924,539 - -0.55% 4 Stars: Appealing
08/28/2009 29.29 29.59 28.51 28.92 1,365,637 - -0.55% 4 Stars: Appealing
08/27/2009 29.01 29.17 28.45 29.08 1,299,817 + +0.55% 4 Stars: Appealing
08/26/2009 28.65 29.08 28.41 28.92 1,625,948 + +0.52% 4 Stars: Appealing
08/25/2009 28.46 28.86 28.20 28.77 1,630,630 + +2.09% 4 Stars: Appealing
08/24/2009 28.94 29.00 28.03 28.18 1,227,293 - -1.57% 4 Stars: Appealing
08/21/2009 28.45 28.82 28.33 28.63 2,117,104 + +1.35% 4 Stars: Appealing
08/20/2009 27.89 28.31 27.64 28.25 2,048,258 + +1.47% 4 Stars: Appealing
08/19/2009 27.32 27.86 27.15 27.84 5,548,933 + +0.98% 4 Stars: Appealing
08/18/2009 27.01 27.75 27.01 27.57 2,107,534 + +2.64% 4 Stars: Appealing
08/17/2009 26.88 27.15 26.46 26.86 2,218,060 - -3.07% 4 Stars: Appealing
08/14/2009 28.20 28.45 27.13 27.71 1,624,660 - -1.91% 4 Stars: Appealing
08/13/2009 28.10 28.25 27.48 28.25 2,005,171 + +1.00% 4 Stars: Appealing
08/12/2009 26.65 28.25 26.50 27.97 2,413,638 + +4.37% 4 Stars: Appealing
08/11/2009 27.54 27.86 26.65 26.80 2,018,437 - -3.74% 4 Stars: Appealing
08/10/2009 28.42 28.56 27.50 27.84 1,701,127 - -2.32% 4 Stars: Appealing
08/07/2009 28.56 29.20 28.08 28.50 2,309,341 + +0.88% 4 Stars: Appealing
08/06/2009 28.52 28.84 27.84 28.25 2,665,128 + +0.46% 4 Stars: Appealing
08/05/2009 27.88 28.46 27.78 28.12 2,304,189 + +1.08% 4 Stars: Appealing
08/04/2009 27.22 28.12 27.14 27.82 3,505,419 + +1.13% 4 Stars: Appealing
08/03/2009 28.28 28.52 27.27 27.51 3,563,782 - -2.24% 4 Stars: Appealing
07/31/2009 28.82 28.82 27.60 28.14 2,628,719 - -2.12% 4 Stars: Appealing
07/30/2009 27.93 29.01 27.58 28.75 2,868,472 + +4.20% 4 Stars: Appealing
07/29/2009 27.55 27.79 27.25 27.59 1,706,869 + +0.73% 4 Stars: Appealing
07/28/2009 27.46 27.86 26.95 27.39 2,125,954 - -1.15% 4 Stars: Appealing
07/27/2009 27.38 27.85 27.05 27.71 1,689,540 + +2.14% 4 Stars: Appealing
07/24/2009 27.70 27.70 26.28 27.13 2,097,781 - -2.79% 4 Stars: Appealing
07/23/2009 26.45 28.08 26.13 27.91 3,641,679 + +6.04% 4 Stars: Appealing
07/22/2009 25.52 26.47 25.00 26.32 2,358,630 + +1.27% 4 Stars: Appealing
07/21/2009 26.23 26.80 25.20 25.99 6,477,287 + +4.21% 4 Stars: Appealing
07/20/2009 24.28 25.47 24.28 24.94 4,438,556 + +3.02% 4 Stars: Appealing
07/17/2009 24.57 24.88 23.89 24.21 2,359,443 - -1.30% 4 Stars: Appealing
07/16/2009 24.45 24.72 23.76 24.53 4,615,486 - -1.45% 4 Stars: Appealing
07/15/2009 24.36 25.23 24.26 24.89 3,009,104 + +3.28% 4 Stars: Appealing
07/14/2009 23.52 24.22 22.54 24.10 4,980,328 + +1.05% 4 Stars: Appealing
07/13/2009 23.45 23.90 22.90 23.85 2,685,280 + +3.34% 4 Stars: Appealing
07/10/2009 22.91 23.46 22.74 23.08 2,114,597 + +0.26% 4 Stars: Appealing
07/09/2009 22.81 23.36 22.71 23.02 2,669,813 + +1.72% 4 Stars: Appealing
07/08/2009 23.31 23.48 22.06 22.63 5,259,775 - -2.71% 4 Stars: Appealing
07/07/2009 23.25 23.77 23.16 23.26 3,985,103 + +0.22% 4 Stars: Appealing
07/06/2009 23.80 23.95 22.75 23.21 3,059,242 - -3.29% 4 Stars: Appealing
07/02/2009 24.42 24.59 23.80 24.00 3,210,750 - -2.40% 4 Stars: Appealing