Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 30.68 30.73 30.11 30.22 950,649 - -1.53% 1 Stars: Appealing
11/19/2009 31.29 31.39 30.59 30.69 912,943 - -3.34% 1 Stars: Appealing
11/18/2009 30.89 31.86 30.74 31.75 1,138,110 + +3.15% 1 Stars: Appealing
11/17/2009 30.93 31.37 30.71 30.78 1,188,018 - -1.28% 1 Stars: Appealing
11/16/2009 31.07 31.61 30.87 31.18 984,746 + +1.00% 1 Stars: Appealing
11/13/2009 30.42 30.91 30.22 30.87 853,671 + +2.32% 1 Stars: Appealing
11/12/2009 30.78 30.97 30.05 30.17 872,536 - -2.24% 1 Stars: Appealing
11/11/2009 30.57 30.90 30.22 30.86 944,721 + +2.42% 1 Stars: Appealing
11/10/2009 30.45 30.54 29.65 30.13 1,009,507 - -1.44% 1 Stars: Appealing
11/09/2009 29.07 30.63 29.06 30.57 1,619,998 + +6.37% 1 Stars: Appealing
11/06/2009 28.58 28.96 28.16 28.74 1,030,755 - -0.73% 1 Stars: Appealing
11/05/2009 28.69 29.31 28.52 28.95 1,536,459 + +1.90% 1 Stars: Appealing
11/04/2009 29.66 29.93 28.30 28.41 1,779,602 - -3.04% 1 Stars: Appealing
11/03/2009 28.51 29.38 28.26 29.30 1,464,964 + +1.60% 1 Stars: Appealing
11/02/2009 29.66 29.89 28.06 28.84 1,300,243 - -1.80% 1 Stars: Appealing
10/30/2009 29.29 29.64 28.28 29.37 2,180,891 - -0.88% 1 Stars: Appealing
10/29/2009 28.66 29.73 28.46 29.63 1,602,603 + +4.48% 1 Stars: Appealing
10/28/2009 28.61 29.33 28.30 28.36 1,919,423 - -3.96% 1 Stars: Appealing
10/27/2009 31.10 31.17 29.28 29.53 1,762,170 - -4.22% 1 Stars: Appealing
10/26/2009 30.82 31.36 30.60 30.83 973,080 + +0.36% 1 Stars: Appealing
10/23/2009 31.25 31.30 30.53 30.72 628,831 - -1.03% 1 Stars: Appealing
10/22/2009 30.53 31.19 30.02 31.04 994,406 + +1.90% 1 Stars: Appealing
10/21/2009 30.75 31.44 30.36 30.46 1,198,116 - -1.58% 1 Stars: Appealing
10/20/2009 31.66 31.66 30.77 30.95 1,041,486 - -2.27% 1 Stars: Appealing
10/19/2009 31.30 31.79 31.20 31.67 663,011 + +1.60% 1 Stars: Appealing
10/16/2009 31.53 31.68 30.92 31.17 988,833 - -2.35% 1 Stars: Appealing
10/15/2009 31.98 32.16 31.76 31.92 533,870 - -1.48% 1 Stars: Appealing
10/14/2009 32.12 32.60 31.73 32.40 889,750 + +3.28% 1 Stars: Appealing
10/13/2009 31.85 32.01 31.16 31.37 744,218 - -1.75% 1 Stars: Appealing
10/12/2009 32.83 32.83 31.73 31.93 552,488 - -1.72% 1 Stars: Appealing
10/09/2009 31.95 32.51 31.51 32.49 953,379 + +1.15% 1 Stars: Appealing
10/08/2009 31.73 32.25 31.67 32.12 1,382,482 + +2.13% 1 Stars: Appealing
10/07/2009 31.14 31.54 30.90 31.45 676,679 + +0.26% 1 Stars: Appealing
10/06/2009 31.66 32.24 30.92 31.37 887,355 + +0.16% 1 Stars: Appealing
10/05/2009 31.00 31.53 30.74 31.32 1,228,808 + +2.22% 1 Stars: Appealing
10/02/2009 30.65 31.65 30.08 30.64 1,865,888 - -1.92% 1 Stars: Appealing
10/01/2009 32.36 32.39 31.13 31.24 1,755,557 - -3.97% 1 Stars: Appealing
09/30/2009 32.62 33.13 31.67 32.53 1,440,486 + +0.25% 1 Stars: Appealing
09/29/2009 33.24 33.46 32.30 32.45 1,228,277 - -2.46% 1 Stars: Appealing
09/28/2009 31.66 33.30 31.66 33.27 1,378,855 + +5.38% 1 Stars: Appealing
09/25/2009 31.64 32.07 30.99 31.57 1,844,729 - -0.75% 1 Stars: Appealing
09/24/2009 33.30 33.49 31.64 31.81 1,395,634 - -3.66% 1 Stars: Appealing
09/23/2009 34.86 34.88 32.99 33.02 1,879,496 - -5.14% 1 Stars: Appealing
09/22/2009 34.24 34.95 34.12 34.81 1,333,640 + +2.68% 1 Stars: Appealing
09/21/2009 33.93 34.29 33.59 33.90 963,256 - -1.94% 1 Stars: Appealing
09/18/2009 34.55 34.95 33.80 34.57 1,845,790 + +0.76% 1 Stars: Appealing
09/17/2009 34.82 36.18 33.98 34.31 1,319,597 - -2.28% 1 Stars: Appealing
09/16/2009 33.82 35.12 33.69 35.11 1,691,653 + +4.56% 1 Stars: Appealing
09/15/2009 33.25 33.91 32.63 33.58 2,040,947 + +0.90% 1 Stars: Appealing
09/14/2009 31.65 33.34 31.58 33.28 1,451,266 + +4.07% 1 Stars: Appealing
09/11/2009 32.78 32.89 31.51 31.98 1,903,662 - -2.23% 1 Stars: Appealing
09/10/2009 32.16 32.79 31.73 32.71 1,030,592 + +1.30% 1 Stars: Appealing
09/09/2009 31.80 32.44 31.50 32.29 2,449,189 + +1.22% 1 Stars: Appealing
09/08/2009 31.54 32.10 31.47 31.90 1,554,815 + +1.88% 1 Stars: Appealing
09/04/2009 31.32 31.35 30.55 31.31 1,090,077 + +0.13% 1 Stars: Appealing
09/03/2009 31.33 31.33 30.45 31.27 1,621,743 + +1.43% 1 Stars: Appealing
09/02/2009 31.84 31.84 30.83 30.83 1,358,244 - -2.62% 1 Stars: Appealing
09/01/2009 32.50 33.01 31.60 31.66 2,213,027 - -3.39% 1 Stars: Appealing
08/31/2009 32.12 32.93 31.64 32.77 2,618,731 - -2.18% 1 Stars: Appealing
08/28/2009 33.62 33.83 32.75 33.50 1,206,227 + +0.90% 1 Stars: Appealing
08/27/2009 32.54 33.22 31.96 33.20 1,491,740 + +1.78% 1 Stars: Appealing
08/26/2009 32.12 32.64 31.85 32.62 2,298,704 + +1.78% 1 Stars: Appealing
08/25/2009 31.46 32.26 31.37 32.05 973,205 + +2.04% 1 Stars: Appealing
08/24/2009 32.04 32.21 31.28 31.41 1,164,577 - -1.23% 1 Stars: Appealing
08/21/2009 31.30 32.39 31.12 31.80 1,104,172 + +3.15% 1 Stars: Appealing
08/20/2009 29.34 30.89 29.34 30.83 1,297,898 + +4.54% 1 Stars: Appealing
08/19/2009 29.26 29.85 29.11 29.49 1,373,706 - -1.04% 1 Stars: Appealing
08/18/2009 29.68 30.20 29.50 29.80 1,410,638 + +0.88% 1 Stars: Appealing
08/17/2009 30.28 30.39 29.49 29.54 2,117,504 - -5.29% 1 Stars: Appealing
08/14/2009 31.11 31.26 30.39 31.19 999,805 - -0.76% 1 Stars: Appealing
08/13/2009 32.20 32.20 31.10 31.43 1,361,776 - -0.29% 1 Stars: Appealing
08/12/2009 31.04 31.98 30.81 31.52 1,956,409 + +2.44% 1 Stars: Appealing
08/11/2009 31.60 31.62 30.56 30.77 2,279,614 - -3.60% 1 Stars: Appealing
08/10/2009 32.52 32.86 31.46 31.92 1,589,508 - -3.10% 1 Stars: Appealing
08/07/2009 32.28 33.93 31.75 32.94 2,329,287 + +4.24% 1 Stars: Appealing
08/06/2009 31.61 32.48 31.01 31.60 2,650,125 + +0.73% 1 Stars: Appealing
08/05/2009 30.20 31.54 30.20 31.37 2,684,566 + +3.29% 1 Stars: Appealing
08/04/2009 27.87 30.46 27.85 30.37 3,068,021 + +7.89% 1 Stars: Appealing
08/03/2009 28.07 28.40 27.75 28.15 1,306,738 + +1.37% 1 Stars: Appealing
07/31/2009 27.32 27.94 27.32 27.77 1,913,772 + +0.40% 1 Stars: Appealing
07/30/2009 27.09 27.86 26.85 27.66 2,127,105 + +3.95% 1 Stars: Appealing
07/29/2009 26.44 26.70 25.68 26.61 2,260,555 - -1.66% 1 Stars: Appealing
07/28/2009 26.05 27.14 25.92 27.06 1,691,345 + +3.56% 1 Stars: Appealing
07/27/2009 25.45 26.15 25.27 26.13 1,545,371 + +2.87% 1 Stars: Appealing
07/24/2009 25.55 25.57 24.81 25.40 1,316,868 - -1.17% 1 Stars: Appealing
07/23/2009 24.56 25.86 24.39 25.70 1,777,189 + +4.94% 1 Stars: Appealing
07/22/2009 24.49 24.77 23.96 24.49 1,578,399 - -0.20% 1 Stars: Appealing
07/21/2009 24.54 24.72 24.00 24.54 1,437,496 + +0.08% 1 Stars: Appealing
07/20/2009 23.51 24.63 23.51 24.52 1,746,001 + +4.88% 1 Stars: Appealing
07/17/2009 23.44 23.49 22.89 23.38 1,638,049 - -0.26% 1 Stars: Appealing
07/16/2009 23.02 23.70 22.67 23.44 1,224,647 + +0.82% 1 Stars: Appealing
07/15/2009 22.46 23.43 22.46 23.25 1,761,258 + +4.17% 1 Stars: Appealing
07/14/2009 21.99 22.45 21.60 22.32 1,053,052 + +0.77% 1 Stars: Appealing
07/13/2009 21.19 22.21 21.08 22.15 2,312,893 + +4.33% 1 Stars: Appealing
07/10/2009 21.28 21.54 20.76 21.23 1,053,256 - -0.79% 1 Stars: Appealing
07/09/2009 21.94 22.06 21.35 21.40 1,378,765 - -1.70% 1 Stars: Appealing
07/08/2009 21.62 21.91 21.10 21.77 2,993,467 + +1.16% 1 Stars: Appealing
07/07/2009 22.61 22.75 21.46 21.52 1,883,653 - -5.11% 1 Stars: Appealing
07/06/2009 21.81 22.68 21.66 22.68 2,745,811 + +3.51% 1 Stars: Appealing
07/02/2009 22.86 22.94 21.90 21.91 1,979,647 - -5.52% 1 Stars: Appealing