Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 25.53 26.11 25.38 25.93 5,780,931 + +1.53% 3 Stars: Appealing
11/19/2009 26.14 26.18 25.37 25.54 2,504,411 - -2.82% 3 Stars: Appealing
11/18/2009 26.38 26.86 26.05 26.28 2,166,244 - 0.00% 3 Stars: Appealing
11/17/2009 26.42 26.53 25.94 26.28 2,324,181 - -0.57% 3 Stars: Appealing
11/16/2009 26.91 27.13 26.28 26.43 3,109,305 - -0.94% 3 Stars: Appealing
11/13/2009 26.75 26.89 25.86 26.68 5,084,969 - -1.98% 3 Stars: Appealing
11/12/2009 27.77 28.00 27.14 27.22 2,528,503 - -1.98% 3 Stars: Appealing
11/11/2009 27.79 28.27 27.62 27.77 2,187,158 + +0.91% 3 Stars: Appealing
11/10/2009 27.58 27.68 27.12 27.52 4,243,499 - -0.36% 3 Stars: Appealing
11/09/2009 28.58 28.71 27.40 27.62 6,334,863 - -2.09% 3 Stars: Appealing
11/06/2009 29.61 29.84 27.86 28.21 8,087,865 - -10.22% 3 Stars: Appealing
11/05/2009 30.63 31.51 30.63 31.42 3,373,175 + +2.41% 3 Stars: Appealing
11/04/2009 31.78 32.13 30.59 30.68 2,597,611 - -2.39% 3 Stars: Appealing
11/03/2009 30.47 31.49 30.29 31.43 1,707,597 + +1.72% 3 Stars: Appealing
11/02/2009 31.02 31.75 30.22 30.90 2,083,015 + +0.32% 3 Stars: Appealing
10/30/2009 31.84 32.32 30.59 30.80 3,071,138 - -3.60% 3 Stars: Appealing
10/29/2009 31.65 32.01 31.39 31.95 2,855,327 + +2.34% 3 Stars: Appealing
10/28/2009 31.99 32.19 31.05 31.22 3,572,247 - -2.74% 3 Stars: Appealing
10/27/2009 32.71 33.11 32.04 32.10 2,437,081 - -1.77% 3 Stars: Appealing
10/26/2009 33.18 34.20 32.54 32.68 2,091,058 - -1.33% 3 Stars: Appealing
10/23/2009 33.89 34.49 32.96 33.12 3,156,166 - -1.81% 3 Stars: Appealing
10/22/2009 32.84 33.81 32.68 33.73 2,377,398 + +2.31% 3 Stars: Appealing
10/21/2009 32.50 33.76 32.50 32.97 3,018,116 + +0.15% 3 Stars: Appealing
10/20/2009 32.89 33.73 32.25 32.92 4,715,253 + +0.61% 3 Stars: Appealing
10/19/2009 32.97 32.97 32.39 32.72 3,069,009 + +0.34% 3 Stars: Appealing
10/16/2009 32.16 32.69 31.85 32.61 4,298,955 - -0.58% 3 Stars: Appealing
10/15/2009 29.61 32.85 29.60 32.80 7,727,659 + +10.10% 3 Stars: Appealing
10/14/2009 30.35 30.36 29.58 29.79 3,351,536 - -0.73% 3 Stars: Appealing
10/13/2009 29.99 30.29 29.33 30.01 2,438,912 + +0.64% 3 Stars: Appealing
10/12/2009 29.68 30.47 29.42 29.82 3,414,554 + +1.91% 3 Stars: Appealing
10/09/2009 29.01 29.44 29.01 29.26 2,188,581 + +0.31% 3 Stars: Appealing
10/08/2009 28.53 29.45 28.53 29.17 4,033,593 + +2.39% 3 Stars: Appealing
10/07/2009 27.12 28.64 27.12 28.49 4,421,956 + +2.15% 3 Stars: Appealing
10/06/2009 28.42 28.60 27.63 27.89 2,321,343 - -0.64% 3 Stars: Appealing
10/05/2009 27.07 28.08 26.95 28.07 2,421,074 + +3.46% 3 Stars: Appealing
10/02/2009 26.79 27.56 26.77 27.13 2,457,920 - -1.42% 3 Stars: Appealing
10/01/2009 28.43 28.49 27.45 27.52 3,556,013 - -3.27% 3 Stars: Appealing
09/30/2009 28.18 29.00 27.43 28.45 5,359,485 + +1.75% 3 Stars: Appealing
09/29/2009 28.11 28.30 27.48 27.96 3,033,808 - -0.57% 3 Stars: Appealing
09/28/2009 27.91 28.19 27.50 28.12 2,345,273 + +1.33% 3 Stars: Appealing
09/25/2009 27.18 28.00 27.01 27.75 4,078,343 + +3.97% 3 Stars: Appealing
09/24/2009 27.30 27.43 26.54 26.69 2,517,411 - -2.16% 3 Stars: Appealing
09/23/2009 27.94 28.28 27.13 27.28 2,904,472 - -2.33% 3 Stars: Appealing
09/22/2009 28.29 28.31 27.54 27.93 2,657,743 + +0.50% 3 Stars: Appealing
09/21/2009 27.99 28.24 27.32 27.79 1,970,221 - -2.29% 3 Stars: Appealing
09/18/2009 28.77 29.00 27.95 28.44 3,231,931 - -1.01% 3 Stars: Appealing
09/17/2009 27.88 29.75 27.67 28.73 5,521,833 + +2.61% 3 Stars: Appealing
09/16/2009 27.63 28.07 27.50 28.00 2,697,425 + +2.08% 3 Stars: Appealing
09/15/2009 27.88 27.93 27.29 27.43 2,655,062 - -1.15% 3 Stars: Appealing
09/14/2009 27.18 27.75 26.80 27.75 1,714,540 + +0.91% 3 Stars: Appealing
09/11/2009 26.97 27.58 26.97 27.50 2,600,753 + +1.89% 3 Stars: Appealing
09/10/2009 26.23 27.05 26.00 26.99 3,593,997 + +3.25% 3 Stars: Appealing
09/09/2009 26.67 26.70 26.01 26.14 1,870,352 - -1.69% 3 Stars: Appealing
09/08/2009 26.78 26.98 26.44 26.59 3,264,577 + +0.91% 3 Stars: Appealing
09/04/2009 25.83 26.39 25.65 26.35 1,435,199 + +1.97% 3 Stars: Appealing
09/03/2009 25.52 25.84 25.17 25.84 2,366,093 + +2.22% 3 Stars: Appealing
09/02/2009 25.61 25.89 25.28 25.28 2,722,753 - -1.40% 3 Stars: Appealing
09/01/2009 26.80 27.14 25.56 25.64 4,872,263 - -4.68% 3 Stars: Appealing
08/31/2009 27.00 27.12 26.32 26.90 3,201,491 - -1.86% 3 Stars: Appealing
08/28/2009 27.82 28.04 27.19 27.41 1,893,526 - -1.23% 3 Stars: Appealing
08/27/2009 27.57 27.84 27.18 27.75 2,515,851 + +0.22% 3 Stars: Appealing
08/26/2009 26.20 27.82 26.20 27.69 4,487,937 + +5.01% 3 Stars: Appealing
08/25/2009 26.28 26.77 26.08 26.37 2,190,561 + +0.96% 3 Stars: Appealing
08/24/2009 26.40 26.59 26.01 26.12 3,314,468 + +0.27% 3 Stars: Appealing
08/21/2009 26.20 26.23 25.82 26.05 4,756,864 + +0.39% 3 Stars: Appealing
08/20/2009 25.30 26.00 25.26 25.95 2,567,905 + +2.65% 3 Stars: Appealing
08/19/2009 24.95 25.61 24.86 25.28 2,648,433 + +0.32% 3 Stars: Appealing
08/18/2009 24.91 25.36 24.83 25.20 1,789,286 + +1.41% 3 Stars: Appealing
08/17/2009 25.30 25.30 24.65 24.85 3,704,270 - -4.02% 3 Stars: Appealing
08/14/2009 26.16 26.25 25.38 25.89 2,561,073 - -1.03% 3 Stars: Appealing
08/13/2009 26.00 26.21 25.80 26.16 2,244,230 + +1.59% 3 Stars: Appealing
08/12/2009 25.70 26.20 25.67 25.75 2,754,626 - -0.04% 3 Stars: Appealing
08/11/2009 26.20 26.25 25.55 25.76 2,439,923 - -1.68% 3 Stars: Appealing
08/10/2009 25.77 26.21 25.77 26.20 3,034,011 + +0.46% 3 Stars: Appealing
08/07/2009 25.50 26.16 25.29 26.08 4,305,154 + +1.87% 3 Stars: Appealing
08/06/2009 26.10 26.10 25.31 25.60 4,796,359 - -3.03% 3 Stars: Appealing
08/05/2009 26.07 26.69 25.51 26.40 3,851,849 + +1.81% 3 Stars: Appealing
08/04/2009 25.54 25.94 25.13 25.93 2,639,274 + +1.33% 3 Stars: Appealing
08/03/2009 25.15 25.79 24.63 25.59 3,374,043 + +3.65% 3 Stars: Appealing
07/31/2009 24.45 24.87 24.12 24.69 2,424,059 - -0.16% 3 Stars: Appealing
07/30/2009 24.67 25.05 24.30 24.73 2,202,071 + +1.69% 3 Stars: Appealing
07/29/2009 24.39 24.70 24.07 24.32 2,739,032 - -1.90% 3 Stars: Appealing
07/28/2009 24.99 25.04 24.48 24.79 2,751,902 - -2.17% 3 Stars: Appealing
07/27/2009 24.67 25.55 24.63 25.34 3,152,628 + +3.26% 3 Stars: Appealing
07/24/2009 24.25 24.83 24.22 24.54 2,599,274 + +0.37% 3 Stars: Appealing
07/23/2009 23.61 24.49 23.40 24.45 4,009,599 + +4.35% 3 Stars: Appealing
07/22/2009 23.48 23.64 23.17 23.43 2,400,280 - -1.43% 3 Stars: Appealing
07/21/2009 23.85 23.88 23.40 23.77 2,302,640 + +0.89% 3 Stars: Appealing
07/20/2009 23.82 23.89 23.19 23.56 3,042,186 + +0.68% 3 Stars: Appealing
07/17/2009 23.41 23.63 23.23 23.40 2,656,845 + +0.26% 3 Stars: Appealing
07/16/2009 23.16 23.47 22.83 23.34 2,570,009 + +0.52% 3 Stars: Appealing
07/15/2009 22.93 23.39 22.93 23.22 3,043,529 + +2.52% 3 Stars: Appealing
07/14/2009 22.56 22.70 22.05 22.65 3,613,102 + +1.34% 3 Stars: Appealing
07/13/2009 22.15 22.38 21.68 22.35 2,004,089 + +1.18% 3 Stars: Appealing
07/10/2009 21.96 22.21 21.63 22.09 3,180,561 - -0.94% 3 Stars: Appealing
07/09/2009 22.26 22.81 22.10 22.30 4,187,863 + +2.39% 3 Stars: Appealing
07/08/2009 21.96 22.06 21.45 21.78 5,403,183 - -0.37% 3 Stars: Appealing
07/07/2009 22.31 22.35 21.77 21.86 4,258,065 - -1.71% 3 Stars: Appealing
07/06/2009 22.67 22.74 21.91 22.24 4,003,169 - -4.14% 3 Stars: Appealing
07/02/2009 23.20 23.32 22.60 23.20 2,711,767 - -1.36% 3 Stars: Appealing