Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 27.71 27.78 26.87 27.09 2,001,183 - -2.80% 3 Stars: Appealing
11/19/2009 28.18 28.29 27.58 27.87 1,098,149 - -1.73% 3 Stars: Appealing
11/18/2009 28.64 28.68 28.20 28.36 1,219,646 - -1.01% 3 Stars: Appealing
11/17/2009 28.55 28.87 28.47 28.65 1,410,814 + +0.14% 3 Stars: Appealing
11/16/2009 28.39 28.80 28.27 28.61 1,811,190 + +1.53% 3 Stars: Appealing
11/13/2009 27.98 28.28 27.75 28.18 1,904,411 + +0.75% 3 Stars: Appealing
11/12/2009 27.93 28.08 27.80 27.97 2,609,785 + +0.43% 3 Stars: Appealing
11/11/2009 27.65 28.08 27.53 27.85 1,582,981 + +1.05% 3 Stars: Appealing
11/10/2009 27.00 27.65 27.00 27.56 1,259,382 + +1.06% 3 Stars: Appealing
11/09/2009 27.06 27.44 26.85 27.27 2,693,798 - -1.16% 3 Stars: Appealing
11/06/2009 27.35 27.85 27.25 27.59 1,424,067 + +0.11% 3 Stars: Appealing
11/05/2009 27.42 27.64 27.21 27.56 1,497,316 + +1.77% 3 Stars: Appealing
11/04/2009 26.67 27.62 26.42 27.08 2,876,754 + +2.65% 3 Stars: Appealing
11/03/2009 25.59 26.45 25.45 26.38 1,832,922 + +2.41% 3 Stars: Appealing
11/02/2009 25.80 26.25 25.50 25.76 1,988,869 - -0.19% 3 Stars: Appealing
10/30/2009 26.65 26.75 25.78 25.81 1,704,526 - -3.15% 3 Stars: Appealing
10/29/2009 26.09 26.77 25.99 26.65 1,527,034 + +2.30% 3 Stars: Appealing
10/28/2009 27.18 27.18 25.95 26.05 2,089,473 - -4.37% 3 Stars: Appealing
10/27/2009 27.74 27.89 26.87 27.24 2,121,866 - -1.66% 3 Stars: Appealing
10/26/2009 27.81 28.60 27.57 27.70 2,668,010 + +0.76% 3 Stars: Appealing
10/23/2009 28.03 28.03 27.32 27.49 2,516,053 - -0.94% 3 Stars: Appealing
10/22/2009 27.36 27.79 27.22 27.75 2,488,031 + +1.13% 3 Stars: Appealing
10/21/2009 27.70 28.00 27.38 27.44 1,656,611 - -1.12% 3 Stars: Appealing
10/20/2009 28.66 28.68 27.58 27.75 2,012,531 - -2.49% 3 Stars: Appealing
10/19/2009 28.61 28.87 28.06 28.46 1,643,205 - -0.59% 3 Stars: Appealing
10/16/2009 28.65 28.74 28.18 28.63 2,149,560 - -0.73% 3 Stars: Appealing
10/15/2009 28.42 28.94 28.36 28.84 2,306,367 + +0.70% 3 Stars: Appealing
10/14/2009 28.27 28.64 27.90 28.64 3,335,602 + +2.21% 3 Stars: Appealing
10/13/2009 27.93 28.11 27.65 28.02 2,022,504 + +0.57% 3 Stars: Appealing
10/12/2009 28.27 28.42 27.53 27.86 1,599,167 - -1.07% 2 Stars: Appealing
10/09/2009 27.50 28.21 27.50 28.16 2,164,712 + +2.03% 2 Stars: Appealing
10/08/2009 27.98 27.98 27.53 27.60 1,852,876 - -1.11% 2 Stars: Appealing
10/07/2009 27.96 27.96 27.47 27.91 1,319,059 - -0.18% 2 Stars: Appealing
10/06/2009 27.87 28.07 27.30 27.96 2,545,874 + +1.23% 2 Stars: Appealing
10/05/2009 26.95 27.71 26.70 27.62 3,404,903 + +3.33% 2 Stars: Appealing
10/02/2009 26.61 27.24 26.52 26.73 3,994,868 - -0.89% 2 Stars: Appealing
10/01/2009 27.60 28.38 26.91 26.97 6,175,100 - -2.42% 2 Stars: Appealing
09/30/2009 27.94 27.99 27.28 27.64 3,923,114 - -0.36% 3 Stars: Appealing
09/29/2009 27.75 27.99 27.48 27.74 3,207,767 - -0.39% 3 Stars: Appealing
09/28/2009 27.75 27.99 27.38 27.85 3,732,805 + +0.18% 3 Stars: Appealing
09/25/2009 27.62 28.35 27.43 27.80 3,616,519 - -0.54% 3 Stars: Appealing
09/24/2009 27.06 28.68 27.06 27.95 12,486,165 + +12.34% 2 Stars: Appealing
09/23/2009 25.57 25.70 24.78 24.88 3,322,977 - -2.05% 2 Stars: Appealing
09/22/2009 25.82 25.95 25.12 25.40 2,560,325 - -1.24% 2 Stars: Appealing
09/21/2009 25.74 26.32 25.57 25.72 1,793,754 - -0.46% 2 Stars: Appealing
09/18/2009 25.55 26.06 25.38 25.84 2,582,432 + +1.49% 2 Stars: Appealing
09/17/2009 25.04 25.59 24.92 25.46 1,925,329 + +1.07% 2 Stars: Appealing
09/16/2009 25.03 25.29 24.73 25.19 1,810,489 + +0.84% 2 Stars: Appealing
09/15/2009 25.35 25.38 24.80 24.98 2,210,535 - -1.46% 2 Stars: Appealing
09/14/2009 25.10 25.39 25.06 25.35 1,505,881 - -0.16% 2 Stars: Appealing
09/11/2009 25.30 25.65 25.13 25.39 1,751,690 - -0.35% 2 Stars: Appealing
09/10/2009 24.85 25.64 24.84 25.48 2,746,541 + +2.04% 3 Stars: Appealing
09/09/2009 24.82 25.00 24.65 24.97 2,898,243 + +0.56% 3 Stars: Appealing
09/08/2009 24.30 24.89 24.26 24.83 3,792,217 + +5.08% 3 Stars: Appealing
09/04/2009 23.10 23.89 23.07 23.63 3,200,918 + +2.25% 3 Stars: Appealing
09/03/2009 22.78 23.13 22.52 23.11 2,029,910 + +1.54% 3 Stars: Appealing
09/02/2009 22.67 22.84 22.19 22.76 2,093,503 + +0.71% 3 Stars: Appealing
09/01/2009 22.90 23.25 22.23 22.60 2,384,706 - -1.57% 3 Stars: Appealing
08/31/2009 22.70 23.23 22.52 22.96 2,155,020 + +0.26% 3 Stars: Appealing
08/28/2009 22.84 23.25 22.59 22.90 1,896,545 + +0.93% 3 Stars: Appealing
08/27/2009 22.41 22.69 22.25 22.69 1,194,037 + +1.20% 3 Stars: Appealing
08/26/2009 22.35 22.58 22.15 22.42 1,178,684 + +0.22% 3 Stars: Appealing
08/25/2009 22.45 22.52 22.09 22.37 1,178,883 + +0.45% 3 Stars: Appealing
08/24/2009 22.35 22.44 22.05 22.27 1,045,028 - -0.04% 3 Stars: Appealing
08/21/2009 22.12 22.55 21.84 22.28 1,327,853 + +1.55% 3 Stars: Appealing
08/20/2009 21.26 21.98 21.11 21.94 2,235,443 + +3.34% 3 Stars: Appealing
08/19/2009 20.67 21.33 20.58 21.23 1,614,277 + +1.87% 3 Stars: Appealing
08/18/2009 20.99 21.08 20.76 20.84 1,417,243 - -0.33% 3 Stars: Appealing
08/17/2009 21.14 21.39 20.85 20.91 1,413,632 - -3.28% 3 Stars: Appealing
08/14/2009 22.22 22.31 21.51 21.62 1,727,574 - -3.35% 3 Stars: Appealing
08/13/2009 22.30 22.50 22.03 22.37 1,270,217 + +0.86% 3 Stars: Appealing
08/12/2009 21.57 22.42 21.54 22.18 1,943,655 + +2.69% 3 Stars: Appealing
08/11/2009 21.99 22.11 21.58 21.60 1,472,064 - -1.95% 3 Stars: Appealing
08/10/2009 21.79 22.07 21.65 22.03 1,679,539 + +0.87% 3 Stars: Appealing
08/07/2009 22.18 22.30 21.72 21.84 1,778,366 - -0.41% 3 Stars: Appealing
08/06/2009 22.37 22.50 21.78 21.93 1,938,834 - -1.57% 3 Stars: Appealing
08/05/2009 22.29 22.51 21.93 22.28 1,822,429 - 0.00% 3 Stars: Appealing
08/04/2009 22.14 22.37 22.05 22.28 2,534,512 - -0.09% 3 Stars: Appealing
08/03/2009 22.77 22.79 22.24 22.30 3,054,823 - -2.32% 3 Stars: Appealing
07/31/2009 22.52 22.96 22.52 22.83 2,693,775 + +1.11% 3 Stars: Appealing
07/30/2009 22.78 22.99 22.50 22.58 2,879,346 + +0.27% 3 Stars: Appealing
07/29/2009 22.29 22.54 22.18 22.52 2,162,398 - -0.49% 2 Stars: Appealing
07/28/2009 22.58 22.69 22.24 22.63 3,305,702 - -0.35% 3 Stars: Appealing
07/27/2009 22.91 23.00 22.43 22.71 4,334,737 - -1.26% 3 Stars: Appealing
07/24/2009 23.04 23.72 22.54 23.00 44,501,298 - -1.03% 3 Stars: Appealing
07/23/2009 22.44 23.48 22.35 23.24 4,885,037 + +1.57% 3 Stars: Appealing
07/22/2009 22.23 22.95 22.15 22.88 3,372,566 + +2.01% 3 Stars: Appealing
07/21/2009 22.25 22.43 22.02 22.43 3,478,030 + +0.49% 3 Stars: Appealing
07/20/2009 21.98 22.91 21.80 22.32 10,006,764 + +8.35% 3 Stars: Appealing
07/17/2009 20.75 20.98 20.53 20.60 1,723,506 - -1.25% 3 Stars: Appealing
07/16/2009 20.42 20.92 20.22 20.86 1,990,072 + +1.86% 3 Stars: Appealing
07/15/2009 19.71 20.52 19.66 20.48 1,646,051 + +4.92% 3 Stars: Appealing
07/14/2009 19.40 19.56 19.27 19.52 1,051,263 + +1.19% 3 Stars: Appealing
07/13/2009 19.11 19.37 18.79 19.29 1,862,876 + +0.47% 3 Stars: Appealing
07/10/2009 19.12 19.38 19.00 19.20 1,007,252 - -0.78% 3 Stars: Appealing
07/09/2009 19.06 19.55 19.04 19.35 1,167,753 + +1.57% 3 Stars: Appealing
07/08/2009 19.20 19.28 18.69 19.05 2,355,032 + +0.05% 3 Stars: Appealing
07/07/2009 19.60 19.66 18.97 19.04 1,581,887 - -3.15% 3 Stars: Appealing
07/06/2009 20.15 20.21 19.41 19.66 2,614,769 - -3.72% 3 Stars: Appealing
07/02/2009 20.42 20.50 20.00 20.42 1,311,832 - -1.02% 3 Stars: Appealing