Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 26.91 27.00 26.59 26.80 1,002,630 - -0.67% 2 Stars: Appealing
11/19/2009 27.83 27.83 26.71 26.98 1,964,876 - -4.50% 2 Stars: Appealing
11/18/2009 28.62 28.62 28.04 28.25 602,233 - -0.70% 2 Stars: Appealing
11/17/2009 28.70 28.70 28.30 28.45 757,264 - -0.63% 2 Stars: Appealing
11/16/2009 28.35 28.85 28.29 28.63 681,334 + +0.99% 2 Stars: Appealing
11/13/2009 28.23 28.54 28.14 28.35 554,796 + +0.39% 2 Stars: Appealing
11/12/2009 28.47 28.66 28.04 28.24 779,356 - -2.62% 2 Stars: Appealing
11/11/2009 29.19 29.34 28.90 29.00 508,385 - -0.79% 2 Stars: Appealing
11/10/2009 29.13 29.39 29.00 29.23 450,606 - -0.88% 2 Stars: Appealing
11/09/2009 29.43 29.51 29.17 29.49 872,964 + +2.15% 2 Stars: Appealing
11/06/2009 28.58 28.98 28.50 28.87 659,370 + +0.49% 2 Stars: Appealing
11/05/2009 28.57 28.78 28.43 28.73 595,286 + +0.14% 2 Stars: Appealing
11/04/2009 28.65 29.00 28.58 28.69 708,066 - -1.10% 2 Stars: Appealing
11/03/2009 28.63 29.01 28.47 29.01 1,221,349 + +0.38% 2 Stars: Appealing
11/02/2009 29.00 29.39 28.53 28.90 1,575,231 - -1.67% 2 Stars: Appealing
10/30/2009 30.57 30.82 29.06 29.39 2,348,564 - -3.77% 2 Stars: Appealing
10/29/2009 30.02 30.67 29.99 30.54 2,050,745 + +6.67% 2 Stars: Appealing
10/28/2009 28.95 29.29 28.56 28.63 1,077,091 - -2.02% 2 Stars: Appealing
10/27/2009 29.68 29.68 29.13 29.22 931,226 + +0.21% 2 Stars: Appealing
10/26/2009 29.40 29.61 28.85 29.16 1,169,601 + +0.86% 2 Stars: Appealing
10/23/2009 29.32 29.35 28.77 28.91 783,041 - -1.20% 2 Stars: Appealing
10/22/2009 28.93 29.38 28.64 29.26 877,237 + +1.04% 2 Stars: Appealing
10/21/2009 29.12 29.51 28.94 28.96 1,138,261 - -0.52% 2 Stars: Appealing
10/20/2009 29.60 29.64 28.80 29.11 740,157 - -1.36% 2 Stars: Appealing
10/19/2009 29.26 29.65 29.21 29.51 1,181,332 + +2.18% 2 Stars: Appealing
10/16/2009 28.68 29.11 28.60 28.88 984,616 - -1.16% 2 Stars: Appealing
10/15/2009 28.70 29.35 28.66 29.22 2,079,001 + +2.31% 2 Stars: Appealing
10/14/2009 28.48 28.64 28.25 28.56 1,874,130 + +1.28% 2 Stars: Appealing
10/13/2009 28.47 28.55 28.10 28.20 1,851,459 - -1.47% 2 Stars: Appealing
10/12/2009 28.57 29.18 28.57 28.62 531,335 + +0.63% 2 Stars: Appealing
10/09/2009 28.36 28.50 28.22 28.44 658,290 + +0.85% 2 Stars: Appealing
10/08/2009 28.34 28.54 28.10 28.20 967,341 + +0.39% 2 Stars: Appealing
10/07/2009 27.93 28.13 27.83 28.09 853,191 + +1.66% 2 Stars: Appealing
10/06/2009 27.33 27.90 27.33 27.63 837,155 + +1.69% 2 Stars: Appealing
10/05/2009 26.81 27.21 26.63 27.17 1,443,373 + +0.04% 2 Stars: Appealing
10/02/2009 27.36 27.49 26.95 27.16 1,210,652 - -3.07% 2 Stars: Appealing
10/01/2009 28.70 28.99 28.00 28.02 1,291,329 - -4.04% 2 Stars: Appealing
09/30/2009 29.65 29.69 28.99 29.20 1,086,305 - -0.65% 2 Stars: Appealing
09/29/2009 29.58 29.70 29.19 29.39 813,651 - -2.03% 2 Stars: Appealing
09/28/2009 29.73 30.15 29.59 30.00 997,998 + +1.94% 2 Stars: Appealing
09/25/2009 29.31 29.91 29.26 29.43 2,439,849 + +2.15% 2 Stars: Appealing
09/24/2009 29.20 29.39 28.50 28.81 1,748,966 + +2.34% 2 Stars: Appealing
09/23/2009 28.45 28.70 28.12 28.15 896,430 - -0.78% 2 Stars: Appealing
09/22/2009 28.49 28.74 28.37 28.37 838,949 + +0.14% 2 Stars: Appealing
09/21/2009 28.16 28.47 28.06 28.33 631,211 - -0.46% 2 Stars: Appealing
09/18/2009 28.43 28.67 28.38 28.46 1,087,248 + +3.34% 2 Stars: Appealing
09/17/2009 27.62 27.96 27.48 27.54 1,158,598 - -0.40% 2 Stars: Appealing
09/16/2009 27.50 27.71 27.32 27.65 1,010,407 + +3.36% 2 Stars: Appealing
09/15/2009 26.68 26.85 26.53 26.75 725,368 - -0.96% 2 Stars: Appealing
09/14/2009 26.76 27.07 26.70 27.01 898,316 - -0.95% 2 Stars: Appealing
09/11/2009 27.20 27.46 27.10 27.27 624,422 + +1.04% 2 Stars: Appealing
09/10/2009 26.76 27.01 26.48 26.99 586,830 + +1.50% 2 Stars: Appealing
09/09/2009 26.57 26.76 26.43 26.59 659,074 - -1.15% 2 Stars: Appealing
09/08/2009 26.81 27.05 26.71 26.90 380,699 + +1.47% 2 Stars: Appealing
09/04/2009 26.34 26.68 25.98 26.51 526,605 + +0.88% 2 Stars: Appealing
09/03/2009 26.38 26.44 26.01 26.28 541,966 - -0.04% 2 Stars: Appealing
09/02/2009 26.13 26.47 26.13 26.29 744,293 - -0.38% 2 Stars: Appealing
09/01/2009 26.60 27.07 26.29 26.39 1,278,843 - -1.31% 2 Stars: Appealing
08/31/2009 26.99 26.99 26.46 26.74 770,525 - -2.05% 2 Stars: Appealing
08/28/2009 27.55 27.62 27.15 27.30 518,053 + +0.18% 2 Stars: Appealing
08/27/2009 26.85 27.33 26.79 27.25 1,154,402 + +0.81% 2 Stars: Appealing
08/26/2009 26.86 27.18 26.78 27.03 584,648 + +0.71% 2 Stars: Appealing
08/25/2009 26.78 27.15 26.70 26.84 1,046,965 + +0.98% 2 Stars: Appealing
08/24/2009 26.59 26.75 26.47 26.58 645,493 - -0.11% 2 Stars: Appealing
08/21/2009 26.36 26.76 26.31 26.61 1,269,504 + +0.42% 2 Stars: Appealing
08/20/2009 26.44 26.58 26.22 26.50 639,265 - -0.67% 2 Stars: Appealing
08/19/2009 26.29 26.86 26.06 26.68 1,288,725 - -3.23% 2 Stars: Appealing
08/18/2009 27.25 27.65 27.25 27.57 646,062 + +2.04% 2 Stars: Appealing
08/17/2009 27.43 27.45 26.97 27.02 748,711 - -3.22% 2 Stars: Appealing
08/14/2009 28.43 28.57 27.72 27.92 1,456,864 - -1.79% 2 Stars: Appealing
08/13/2009 28.35 28.50 28.10 28.43 601,082 - -0.42% 2 Stars: Appealing
08/12/2009 28.13 28.81 28.07 28.55 592,553 + +0.88% 2 Stars: Appealing
08/11/2009 28.62 28.62 28.16 28.30 641,220 - -1.22% 2 Stars: Appealing
08/10/2009 29.00 29.00 28.30 28.65 929,275 + +1.09% 2 Stars: Appealing
08/07/2009 28.28 28.68 28.28 28.34 919,614 + +0.21% 2 Stars: Appealing
08/06/2009 28.70 28.70 28.09 28.28 760,159 + +0.78% 2 Stars: Appealing
08/05/2009 28.18 28.18 27.70 28.06 810,603 + +0.21% 2 Stars: Appealing
08/04/2009 28.26 28.26 27.84 28.00 1,081,782 - -2.17% 2 Stars: Appealing
08/03/2009 28.25 28.85 28.16 28.62 1,133,887 + +2.36% 2 Stars: Appealing
07/31/2009 27.62 28.21 27.59 27.96 1,311,705 + +2.49% 2 Stars: Appealing
07/30/2009 26.59 27.35 26.37 27.28 2,273,988 + +9.91% 2 Stars: Appealing
07/29/2009 24.70 24.87 24.52 24.82 2,331,956 + +1.10% 2 Stars: Appealing
07/28/2009 24.51 24.60 24.30 24.55 1,478,684 - -0.93% 2 Stars: Appealing
07/27/2009 24.94 24.94 24.61 24.78 1,315,646 - -2.36% 2 Stars: Appealing
07/24/2009 25.36 25.43 24.97 25.38 833,825 + +0.40% 2 Stars: Appealing
07/23/2009 24.62 25.39 24.62 25.28 1,326,377 + +2.35% 2 Stars: Appealing
07/22/2009 24.57 24.84 24.40 24.70 824,475 + +0.24% 2 Stars: Appealing
07/21/2009 24.75 24.86 24.42 24.64 698,866 + +0.04% 2 Stars: Appealing
07/20/2009 24.58 24.74 24.49 24.63 841,397 + +1.19% 2 Stars: Appealing
07/17/2009 24.23 24.43 24.15 24.34 976,168 - -1.82% 2 Stars: Appealing
07/16/2009 24.43 24.89 24.37 24.79 1,236,839 - -1.74% 2 Stars: Appealing
07/15/2009 24.87 25.24 24.83 25.23 1,692,258 + +1.86% 2 Stars: Appealing
07/14/2009 24.58 24.88 24.53 24.77 1,021,344 + +2.87% 2 Stars: Appealing
07/13/2009 23.68 24.10 23.61 24.08 939,688 + +0.96% 2 Stars: Appealing
07/10/2009 24.10 24.13 23.60 23.85 856,481 - -2.45% 2 Stars: Appealing
07/09/2009 24.41 24.57 24.21 24.45 807,230 + +0.20% 2 Stars: Appealing
07/08/2009 24.35 24.56 24.17 24.40 1,294,050 + +0.25% 2 Stars: Appealing
07/07/2009 24.90 24.90 24.24 24.34 830,270 - -3.68% 2 Stars: Appealing
07/06/2009 25.06 25.35 25.02 25.27 520,875 + +0.32% 2 Stars: Appealing
07/02/2009 25.50 25.55 25.05 25.19 651,454 - -3.04% 2 Stars: Appealing