Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 25.84 25.93 25.47 25.76 3,029,859 - -1.19% 5 Stars: Appealing
11/19/2009 26.17 26.26 25.80 26.07 3,070,777 - -0.76% 5 Stars: Appealing
11/18/2009 26.40 26.50 26.06 26.27 2,605,083 - -0.79% 5 Stars: Appealing
11/17/2009 26.53 26.55 25.93 26.48 4,074,394 - -0.34% 5 Stars: Appealing
11/16/2009 26.91 27.05 26.45 26.57 3,230,099 - -0.52% 5 Stars: Appealing
11/13/2009 27.02 27.02 26.33 26.71 2,887,262 - -0.85% 5 Stars: Appealing
11/12/2009 27.11 27.38 26.87 26.94 1,858,400 - -1.32% 5 Stars: Appealing
11/11/2009 27.29 27.55 27.05 27.30 2,386,909 + +1.22% 5 Stars: Appealing
11/10/2009 27.68 27.68 26.93 26.97 2,552,720 - -2.99% 5 Stars: Appealing
11/09/2009 27.24 27.89 27.23 27.80 3,284,100 + +3.46% 5 Stars: Appealing
11/06/2009 25.92 27.18 25.88 26.87 3,326,108 + +2.67% 5 Stars: Appealing
11/05/2009 25.75 26.22 25.67 26.17 2,197,806 + +2.43% 5 Stars: Appealing
11/04/2009 25.96 26.25 25.51 25.55 2,436,520 - -0.78% 5 Stars: Appealing
11/03/2009 25.51 25.86 25.31 25.75 2,795,990 - -0.43% 5 Stars: Appealing
11/02/2009 26.03 26.20 25.31 25.86 4,482,530 + +0.04% 5 Stars: Appealing
10/30/2009 28.13 28.13 25.70 25.85 6,696,881 - -6.27% 5 Stars: Appealing
10/29/2009 27.20 27.67 26.83 27.58 3,654,661 + +2.80% 5 Stars: Appealing
10/28/2009 27.60 27.88 26.82 26.83 3,694,892 - -3.35% 5 Stars: Appealing
10/27/2009 28.24 28.46 27.64 27.76 2,798,911 - -1.77% 5 Stars: Appealing
10/26/2009 29.22 29.79 28.16 28.26 3,784,665 - -3.05% 5 Stars: Appealing
10/23/2009 29.35 29.57 29.08 29.15 2,916,934 - -0.61% 5 Stars: Appealing
10/22/2009 28.85 29.35 28.59 29.33 2,809,476 + +1.80% 5 Stars: Appealing
10/21/2009 28.90 29.68 28.76 28.81 3,063,299 - -0.55% 5 Stars: Appealing
10/20/2009 29.09 29.25 28.66 28.97 3,184,176 - -0.31% 5 Stars: Appealing
10/19/2009 29.32 29.32 28.88 29.06 3,234,377 - -0.48% 5 Stars: Appealing
10/16/2009 29.51 29.83 29.12 29.20 3,436,820 - -2.47% 5 Stars: Appealing
10/15/2009 29.59 29.96 29.59 29.94 3,236,831 + +0.13% 5 Stars: Appealing
10/14/2009 28.66 30.00 28.65 29.90 5,768,663 + +5.58% 5 Stars: Appealing
10/13/2009 28.32 28.50 28.06 28.32 1,681,268 - -0.56% 5 Stars: Appealing
10/12/2009 28.23 28.50 28.05 28.48 1,890,857 + +1.32% 5 Stars: Appealing
10/09/2009 28.26 28.38 27.72 28.11 2,739,687 - -1.02% 5 Stars: Appealing
10/08/2009 28.80 29.04 28.23 28.40 2,985,319 - -1.08% 5 Stars: Appealing
10/07/2009 27.83 28.74 27.70 28.71 3,099,580 + +2.35% 5 Stars: Appealing
10/06/2009 28.30 28.39 27.54 28.05 2,310,658 - -0.28% 5 Stars: Appealing
10/05/2009 27.54 28.18 27.40 28.13 2,660,833 + +3.00% 5 Stars: Appealing
10/02/2009 27.19 27.90 27.19 27.31 2,190,964 - -1.62% 4 Stars: Appealing
10/01/2009 28.90 28.90 27.72 27.76 2,699,895 - -3.91% 4 Stars: Appealing
09/30/2009 29.34 29.34 28.42 28.89 2,475,300 + +0.52% 4 Stars: Appealing
09/29/2009 28.76 29.15 28.61 28.74 1,689,968 - -0.14% 4 Stars: Appealing
09/28/2009 28.01 28.83 27.87 28.78 2,390,703 + +2.71% 4 Stars: Appealing
09/25/2009 28.19 28.45 27.83 28.02 2,351,768 - -1.48% 5 Stars: Appealing
09/24/2009 29.35 29.47 28.08 28.44 2,832,892 - -2.44% 5 Stars: Appealing
09/23/2009 29.80 29.99 29.05 29.15 2,814,616 - -2.25% 5 Stars: Appealing
09/22/2009 29.93 29.93 29.39 29.82 3,321,153 + +1.36% 5 Stars: Appealing
09/21/2009 29.92 30.09 29.25 29.42 2,950,187 - -2.87% 5 Stars: Appealing
09/18/2009 29.91 30.44 29.53 30.29 4,269,026 + +1.51% 5 Stars: Appealing
09/17/2009 29.41 30.14 29.28 29.84 3,736,902 + +0.95% 5 Stars: Appealing
09/16/2009 29.59 29.59 28.95 29.56 4,027,064 + +1.13% 5 Stars: Appealing
09/15/2009 28.47 29.56 28.25 29.23 3,828,840 + +3.21% 5 Stars: Appealing
09/14/2009 27.51 28.36 27.27 28.32 2,804,025 + +1.94% 5 Stars: Appealing
09/11/2009 28.14 28.14 27.74 27.78 3,045,723 - -1.52% 5 Stars: Appealing
09/10/2009 28.15 28.30 27.81 28.21 2,077,687 - -0.25% 5 Stars: Appealing
09/09/2009 28.07 28.35 27.75 28.28 2,777,395 + +0.71% 5 Stars: Appealing
09/08/2009 27.99 28.19 27.62 28.08 2,515,458 + +1.70% 5 Stars: Appealing
09/04/2009 27.15 27.66 26.90 27.61 2,268,668 + +1.06% 5 Stars: Appealing
09/03/2009 27.23 27.40 26.94 27.32 2,075,065 + +1.07% 5 Stars: Appealing
09/02/2009 26.98 27.44 26.84 27.03 2,554,447 - -0.26% 5 Stars: Appealing
09/01/2009 28.11 28.24 27.04 27.10 4,464,168 - -4.38% 5 Stars: Appealing
08/31/2009 27.85 28.38 27.73 28.34 2,807,756 - -0.42% 5 Stars: Appealing
08/28/2009 28.69 28.69 28.04 28.46 1,817,914 - -0.21% 5 Stars: Appealing
08/27/2009 28.55 28.73 28.17 28.52 2,563,851 - -0.94% 5 Stars: Appealing
08/26/2009 27.80 28.83 27.76 28.79 3,441,513 + +2.97% 5 Stars: Appealing
08/25/2009 27.65 28.13 27.65 27.96 3,051,386 + +1.01% 5 Stars: Appealing
08/24/2009 28.13 28.37 27.62 27.68 2,918,361 - -0.90% 5 Stars: Appealing
08/21/2009 28.06 28.18 27.67 27.93 2,706,720 + +0.18% 5 Stars: Appealing
08/20/2009 27.31 27.89 27.18 27.88 2,912,539 + +2.24% 5 Stars: Appealing
08/19/2009 27.18 27.44 26.96 27.27 2,833,176 - -1.16% 5 Stars: Appealing
08/18/2009 27.36 27.68 27.08 27.59 2,561,312 + +1.77% 5 Stars: Appealing
08/17/2009 27.90 28.00 27.06 27.11 2,798,954 - -5.24% 5 Stars: Appealing
08/14/2009 29.04 29.14 28.20 28.61 2,286,189 - -1.75% 5 Stars: Appealing
08/13/2009 29.43 29.65 28.84 29.12 2,297,809 - -0.72% 5 Stars: Appealing
08/12/2009 28.55 29.64 28.55 29.33 2,965,956 + +2.23% 5 Stars: Appealing
08/11/2009 28.58 29.36 28.52 28.69 3,919,408 - -0.21% 5 Stars: Appealing
08/10/2009 28.63 29.17 28.29 28.75 2,300,844 - -0.07% 5 Stars: Appealing
08/07/2009 27.86 29.18 27.74 28.77 3,661,982 + +4.01% 5 Stars: Appealing
08/06/2009 28.00 28.18 27.33 27.66 2,480,063 - -0.65% 5 Stars: Appealing
08/05/2009 27.44 27.96 26.97 27.84 3,426,796 + +1.61% 5 Stars: Appealing
08/04/2009 26.58 27.65 26.37 27.40 4,924,661 + +2.35% 5 Stars: Appealing
08/03/2009 27.23 27.30 26.56 26.77 3,691,206 - -0.67% 5 Stars: Appealing
07/31/2009 27.11 27.22 26.66 26.95 2,998,140 - -0.96% 5 Stars: Appealing
07/30/2009 26.90 27.98 26.52 27.21 3,840,830 + +0.70% 5 Stars: Appealing
07/29/2009 27.31 27.39 26.80 27.02 2,464,095 - -0.66% 5 Stars: Appealing
07/28/2009 27.00 27.37 26.66 27.20 2,684,199 - -0.29% 5 Stars: Appealing
07/27/2009 26.88 27.85 26.69 27.28 2,138,320 + +1.34% 5 Stars: Appealing
07/24/2009 26.69 27.04 26.18 26.92 2,813,821 - -0.15% 5 Stars: Appealing
07/23/2009 25.89 27.22 25.75 26.96 4,832,509 + +4.09% 5 Stars: Appealing
07/22/2009 26.29 26.43 25.73 25.90 3,973,295 - -2.59% 5 Stars: Appealing
07/21/2009 27.20 27.20 26.14 26.59 2,794,460 - -1.04% 5 Stars: Appealing
07/20/2009 26.75 27.15 26.62 26.87 2,330,883 + +1.32% 5 Stars: Appealing
07/17/2009 26.61 26.72 26.10 26.52 2,165,949 - -0.34% 5 Stars: Appealing
07/16/2009 26.65 26.99 26.09 26.61 2,618,832 - -0.67% 5 Stars: Appealing
07/15/2009 25.93 27.06 25.80 26.79 5,198,881 + +4.69% 5 Stars: Appealing
07/14/2009 25.97 26.15 25.31 25.59 3,482,151 - -1.35% 5 Stars: Appealing
07/13/2009 24.83 25.97 24.61 25.94 5,067,980 + +6.14% 5 Stars: Appealing
07/10/2009 24.04 24.68 24.04 24.44 3,776,501 + +1.54% 5 Stars: Appealing
07/09/2009 24.50 25.02 23.92 24.07 5,279,874 - -0.86% 5 Stars: Appealing
07/08/2009 25.09 25.19 23.70 24.28 7,215,265 - -2.84% 5 Stars: Appealing
07/07/2009 25.96 26.19 24.97 24.99 3,347,912 - -4.11% 5 Stars: Appealing
07/06/2009 25.42 26.09 25.10 26.06 4,038,376 - -0.04% 5 Stars: Appealing
07/02/2009 26.97 27.00 26.07 26.07 2,833,681 - -4.68% 5 Stars: Appealing