Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 31.59 31.83 30.76 30.99 3,932,376 - -2.33% 3 Stars: Appealing
11/19/2009 31.50 31.81 31.29 31.73 2,995,002 - -0.56% 3 Stars: Appealing
11/18/2009 31.75 31.92 31.37 31.91 1,855,536 + +0.19% 3 Stars: Appealing
11/17/2009 31.59 31.88 31.59 31.85 2,566,575 - -0.06% 2 Stars: Appealing
11/16/2009 31.21 31.90 31.21 31.87 2,404,731 + +2.61% 2 Stars: Appealing
11/13/2009 30.88 31.20 30.55 31.06 3,795,465 + +1.11% 2 Stars: Appealing
11/12/2009 30.30 30.99 30.19 30.72 3,434,624 + +1.39% 3 Stars: Appealing
11/11/2009 30.15 30.35 29.85 30.30 2,324,278 + +1.71% 2 Stars: Appealing
11/10/2009 30.24 30.36 29.63 29.79 1,803,542 - -1.88% 2 Stars: Appealing
11/09/2009 29.51 30.41 29.44 30.36 1,625,623 + +3.55% 2 Stars: Appealing
11/06/2009 29.40 29.50 28.91 29.32 1,729,726 - -0.48% 2 Stars: Appealing
11/05/2009 28.95 29.75 28.86 29.46 3,108,093 + +2.79% 2 Stars: Appealing
11/04/2009 28.90 29.28 28.59 28.66 1,765,567 - -0.24% 3 Stars: Appealing
11/03/2009 28.21 28.86 28.16 28.73 2,773,457 + +0.74% 2 Stars: Appealing
11/02/2009 28.86 29.07 28.01 28.52 4,587,939 - -0.90% 2 Stars: Appealing
10/30/2009 29.96 30.43 28.76 28.78 3,601,930 - -4.35% 2 Stars: Appealing
10/29/2009 29.51 30.42 29.00 30.09 4,055,177 + +2.98% 2 Stars: Appealing
10/28/2009 29.17 29.93 29.03 29.22 4,702,782 + +0.31% 2 Stars: Appealing
10/27/2009 29.46 29.95 28.59 29.13 4,370,153 - -1.15% 2 Stars: Appealing
10/26/2009 29.90 30.93 29.28 29.47 4,169,471 - -3.35% 2 Stars: Appealing
10/23/2009 30.86 30.89 29.91 30.49 3,967,844 - -0.42% 2 Stars: Appealing
10/22/2009 29.81 30.83 29.55 30.62 4,614,378 + +2.61% 2 Stars: Appealing
10/21/2009 30.53 30.75 29.76 29.84 3,083,245 - -2.26% 2 Stars: Appealing
10/20/2009 29.97 30.77 29.97 30.53 3,552,217 - -0.03% 2 Stars: Appealing
10/19/2009 29.69 30.57 29.40 30.54 3,341,467 + +3.25% 2 Stars: Appealing
10/16/2009 29.18 29.66 28.92 29.58 3,514,588 - 0.00% 2 Stars: Appealing
10/15/2009 29.25 29.61 29.01 29.58 3,370,292 + +1.20% 2 Stars: Appealing
10/14/2009 28.52 29.29 28.36 29.23 4,907,242 + +3.21% 2 Stars: Appealing
10/13/2009 28.43 28.45 27.86 28.32 5,527,016 - -0.39% 2 Stars: Appealing
10/12/2009 28.01 28.43 27.88 28.43 5,328,029 + +4.22% 2 Stars: Appealing
10/09/2009 27.25 27.65 27.06 27.28 3,743,567 - -0.11% 2 Stars: Appealing
10/08/2009 26.49 27.36 26.24 27.31 5,309,846 + +4.48% 2 Stars: Appealing
10/07/2009 25.99 26.16 25.71 26.14 3,676,721 + +0.62% 2 Stars: Appealing
10/06/2009 25.45 26.04 25.33 25.98 4,057,357 + +2.81% 2 Stars: Appealing
10/05/2009 24.57 25.45 24.48 25.27 3,322,315 + +2.64% 2 Stars: Appealing
10/02/2009 25.18 25.39 24.46 24.62 3,670,600 - -2.99% 2 Stars: Appealing
10/01/2009 25.06 25.41 24.79 25.38 4,612,506 + +0.95% 3 Stars: Appealing
09/30/2009 26.22 26.22 24.83 25.14 7,662,728 - -3.72% 2 Stars: Appealing
09/29/2009 24.32 26.39 24.08 26.11 9,333,912 + +7.32% 2 Stars: Appealing
09/28/2009 23.84 24.68 23.64 24.33 3,691,035 + +2.79% 3 Stars: Appealing
09/25/2009 24.22 24.25 23.55 23.67 7,019,637 - -2.11% 3 Stars: Appealing
09/24/2009 25.95 26.25 24.12 24.18 7,428,203 - -6.53% 3 Stars: Appealing
09/23/2009 26.15 26.56 25.74 25.87 3,674,140 - -1.67% 2 Stars: Appealing
09/22/2009 26.22 26.89 26.22 26.31 2,798,810 + +1.15% 3 Stars: Appealing
09/21/2009 26.83 26.83 25.89 26.01 4,186,939 - -2.98% 2 Stars: Appealing
09/18/2009 27.16 27.33 26.65 26.81 3,382,206 - -0.81% 3 Stars: Appealing
09/17/2009 28.00 28.40 26.87 27.03 4,489,686 - -4.15% 3 Stars: Appealing
09/16/2009 27.26 28.28 27.25 28.20 4,156,317 + +3.71% 3 Stars: Appealing
09/15/2009 27.63 27.63 27.03 27.19 4,946,704 - -1.31% 3 Stars: Appealing
09/14/2009 27.31 27.73 27.02 27.55 3,104,256 - -0.54% 3 Stars: Appealing
09/11/2009 27.69 27.82 27.38 27.70 3,308,469 + +0.40% 3 Stars: Appealing
09/10/2009 27.12 27.63 27.10 27.59 4,019,372 + +1.96% 3 Stars: Appealing
09/09/2009 26.55 27.65 26.19 27.06 7,727,431 + +0.22% 3 Stars: Appealing
09/08/2009 28.40 28.90 26.59 27.00 12,787,545 - -7.22% 3 Stars: Appealing
09/04/2009 29.14 29.74 28.76 29.10 6,955,403 + +0.31% 3 Stars: Appealing
09/03/2009 32.05 32.40 28.35 29.01 14,158,048 - -10.21% 3 Stars: Appealing
09/02/2009 33.10 33.22 32.17 32.31 3,587,467 - -2.86% 3 Stars: Appealing
09/01/2009 33.64 34.10 32.90 33.26 4,418,750 - -1.04% 3 Stars: Appealing
08/31/2009 33.21 33.65 32.75 33.61 2,965,696 - 0.00% 3 Stars: Appealing
08/28/2009 33.23 33.94 32.74 33.61 4,321,209 + +1.91% 3 Stars: Appealing
08/27/2009 31.99 33.01 31.46 32.98 4,205,478 + +2.58% 3 Stars: Appealing
08/26/2009 30.89 32.91 30.80 32.15 4,946,376 + +3.61% 3 Stars: Appealing
08/25/2009 30.90 31.64 30.51 31.03 3,300,639 + +1.04% 3 Stars: Appealing
08/24/2009 29.63 30.86 29.44 30.71 3,729,603 + +3.51% 3 Stars: Appealing
08/21/2009 29.45 29.80 29.11 29.67 2,330,972 + +2.13% 3 Stars: Appealing
08/20/2009 28.95 29.05 28.47 29.05 2,427,930 + +0.73% 3 Stars: Appealing
08/19/2009 27.71 28.97 27.38 28.84 3,130,918 + +2.38% 3 Stars: Appealing
08/18/2009 27.97 28.33 27.84 28.17 2,345,664 + +0.97% 4 Stars: Appealing
08/17/2009 28.14 28.42 27.57 27.90 2,554,974 - -2.45% 4 Stars: Appealing
08/14/2009 29.04 29.25 28.30 28.60 3,149,430 - -1.38% 3 Stars: Appealing
08/13/2009 29.85 30.15 28.65 29.00 4,027,069 - -2.85% 3 Stars: Appealing
08/12/2009 29.27 30.30 29.27 29.85 2,167,979 + +1.74% 3 Stars: Appealing
08/11/2009 29.93 29.95 29.14 29.34 2,251,451 - -2.43% 3 Stars: Appealing
08/10/2009 29.90 30.15 29.73 30.07 1,901,422 + +0.10% 3 Stars: Appealing
08/07/2009 30.33 30.54 29.85 30.04 3,289,776 + +0.60% 3 Stars: Appealing
08/06/2009 30.50 30.50 29.78 29.86 2,243,287 - -1.84% 3 Stars: Appealing
08/05/2009 31.22 31.40 30.31 30.42 2,736,532 - -2.16% 3 Stars: Appealing
08/04/2009 31.44 31.57 30.66 31.09 3,640,470 - -1.43% 3 Stars: Appealing
08/03/2009 31.69 31.92 31.34 31.54 3,279,750 + +0.61% 3 Stars: Appealing
07/31/2009 31.43 31.78 31.09 31.35 3,082,529 - -0.48% 3 Stars: Appealing
07/30/2009 33.52 33.52 31.42 31.50 3,091,670 - -2.26% 3 Stars: Appealing
07/29/2009 32.39 33.01 31.87 32.23 2,755,274 - -2.63% 4 Stars: Appealing
07/28/2009 32.89 33.50 32.44 33.10 2,799,912 - -0.18% 3 Stars: Appealing
07/27/2009 32.43 33.33 32.35 33.16 1,868,243 + +1.94% 3 Stars: Appealing
07/24/2009 32.51 32.96 32.13 32.53 2,196,216 - -0.58% 3 Stars: Appealing
07/23/2009 32.05 33.06 31.62 32.72 5,311,893 - -1.71% 3 Stars: Appealing
07/22/2009 32.41 33.58 32.40 33.29 3,687,075 + +2.27% 4 Stars: Appealing
07/21/2009 33.32 33.42 31.82 32.55 4,402,819 - -1.45% 4 Stars: Appealing
07/20/2009 32.73 33.22 32.42 33.03 1,892,263 + +2.07% 4 Stars: Appealing
07/17/2009 32.33 32.49 31.90 32.36 1,484,450 - -0.06% 4 Stars: Appealing
07/16/2009 32.04 32.48 31.15 32.38 2,448,918 + +0.94% 4 Stars: Appealing
07/15/2009 31.20 32.25 30.93 32.08 2,146,079 + +3.92% 4 Stars: Appealing
07/14/2009 30.32 30.94 30.27 30.87 1,212,739 + +1.28% 4 Stars: Appealing
07/13/2009 29.97 30.58 29.33 30.48 2,480,994 + +1.33% 4 Stars: Appealing
07/10/2009 29.60 30.28 29.56 30.08 1,919,343 + +0.27% 4 Stars: Appealing
07/09/2009 30.04 30.25 29.51 30.00 1,795,580 + +0.57% 4 Stars: Appealing
07/08/2009 29.12 29.99 29.02 29.83 4,261,587 + +3.33% 4 Stars: Appealing
07/07/2009 29.35 29.80 28.77 28.87 2,499,708 - -2.76% 4 Stars: Appealing
07/06/2009 29.19 29.87 29.15 29.69 1,643,182 + +1.06% 4 Stars: Appealing
07/02/2009 29.31 30.07 29.31 29.38 1,564,140 - -4.08% 3 Stars: Appealing