Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 27.89 27.89 26.84 27.31 386,563 - -1.80% 4 Stars: Appealing
11/19/2009 29.00 29.01 27.29 27.81 594,910 - -4.69% 4 Stars: Appealing
11/18/2009 29.20 29.22 28.67 29.18 361,513 + +0.76% 4 Stars: Appealing
11/17/2009 29.45 29.45 28.66 28.96 559,257 - -1.66% 4 Stars: Appealing
11/16/2009 28.16 29.58 27.95 29.45 616,418 + +5.82% 4 Stars: Appealing
11/13/2009 27.65 27.99 27.00 27.83 427,480 + +2.39% 4 Stars: Appealing
11/12/2009 28.24 28.46 27.02 27.18 513,558 - -3.75% 4 Stars: Appealing
11/11/2009 28.28 28.89 28.01 28.24 286,582 + +0.61% 4 Stars: Appealing
11/10/2009 28.32 28.65 27.90 28.07 300,769 - -0.50% 4 Stars: Appealing
11/09/2009 28.12 28.61 27.93 28.21 395,257 + +1.62% 4 Stars: Appealing
11/06/2009 27.61 28.24 27.03 27.76 562,598 - -0.29% 4 Stars: Appealing
11/05/2009 26.98 27.84 26.72 27.84 555,795 + +4.47% 4 Stars: Appealing
11/04/2009 28.00 28.00 26.64 26.65 383,753 - -2.52% 4 Stars: Appealing
11/03/2009 26.62 27.38 26.54 27.34 368,450 + +1.64% 4 Stars: Appealing
11/02/2009 27.24 27.40 26.39 26.90 525,357 + +0.19% 4 Stars: Appealing
10/30/2009 27.28 27.62 26.46 26.85 540,739 - -2.43% 4 Stars: Appealing
10/29/2009 26.03 27.81 25.78 27.52 1,549,359 + +7.84% 4 Stars: Appealing
10/28/2009 28.43 28.79 25.26 25.52 2,952,805 - -12.81% 4 Stars: Appealing
10/27/2009 31.22 31.89 28.80 29.27 1,938,578 - -11.54% 4 Stars: Appealing
10/26/2009 32.24 33.31 32.10 33.09 1,334,351 + +5.01% 4 Stars: Appealing
10/23/2009 31.48 31.73 31.00 31.51 469,351 + +0.74% 4 Stars: Appealing
10/22/2009 30.44 31.40 30.03 31.28 548,485 + +2.86% 4 Stars: Appealing
10/21/2009 31.59 32.25 30.40 30.41 497,569 - -3.70% 4 Stars: Appealing
10/20/2009 31.04 31.84 30.89 31.58 491,074 + +1.74% 4 Stars: Appealing
10/19/2009 30.10 31.09 29.91 31.04 446,717 + +3.64% 4 Stars: Appealing
10/16/2009 30.09 30.39 29.37 29.95 633,108 - -1.09% 4 Stars: Appealing
10/15/2009 29.77 30.37 29.57 30.28 444,105 + +0.70% 4 Stars: Appealing
10/14/2009 29.63 30.21 29.51 30.07 346,351 + +2.52% 4 Stars: Appealing
10/13/2009 29.09 29.67 28.81 29.33 184,622 + +0.34% 4 Stars: Appealing
10/12/2009 29.33 29.92 29.14 29.23 570,735 - -0.65% 4 Stars: Appealing
10/09/2009 28.92 29.43 28.45 29.42 229,663 + +1.38% 4 Stars: Appealing
10/08/2009 29.01 29.19 28.30 29.02 418,748 + +1.75% 3 Stars: Appealing
10/07/2009 29.08 29.37 28.40 28.52 437,766 + +0.71% 3 Stars: Appealing
10/06/2009 28.44 28.83 27.74 28.32 813,232 - -0.53% 3 Stars: Appealing
10/05/2009 27.42 28.66 27.30 28.47 338,928 + +4.52% 3 Stars: Appealing
10/02/2009 26.85 28.08 26.81 27.24 408,801 + +0.11% 4 Stars: Appealing
10/01/2009 27.77 27.82 27.09 27.21 698,209 - -2.23% 3 Stars: Appealing
09/30/2009 29.15 29.43 27.77 27.83 774,032 - -1.94% 3 Stars: Appealing
09/29/2009 28.69 29.20 27.88 28.38 434,423 - -0.67% 3 Stars: Appealing
09/28/2009 28.24 28.79 28.12 28.57 209,659 + +2.11% 3 Stars: Appealing
09/25/2009 28.25 28.45 27.72 27.98 352,900 - -0.53% 4 Stars: Appealing
09/24/2009 28.69 29.17 27.88 28.13 379,718 - -1.23% 3 Stars: Appealing
09/23/2009 29.76 29.76 28.40 28.48 630,324 - -4.27% 4 Stars: Appealing
09/22/2009 31.17 31.24 29.67 29.75 561,821 - -3.00% 3 Stars: Appealing
09/21/2009 29.49 30.87 28.56 30.67 941,400 + +3.61% 3 Stars: Appealing
09/18/2009 29.14 29.68 29.02 29.60 627,194 + +1.96% 3 Stars: Appealing
09/17/2009 28.86 29.07 28.59 29.03 527,847 + +0.14% 3 Stars: Appealing
09/16/2009 28.50 29.00 28.16 28.99 681,365 + +2.01% 3 Stars: Appealing
09/15/2009 28.13 28.50 27.74 28.42 503,614 + +1.00% 3 Stars: Appealing
09/14/2009 26.87 28.83 26.83 28.14 1,577,356 + +6.71% 3 Stars: Appealing
09/11/2009 25.69 26.47 24.95 26.37 916,731 + +2.13% 3 Stars: Appealing
09/10/2009 25.46 25.96 24.90 25.82 532,916 + +1.61% 3 Stars: Appealing
09/09/2009 23.23 25.88 23.23 25.41 1,324,706 + +9.38% 3 Stars: Appealing
09/08/2009 22.96 23.24 22.77 23.23 438,761 + +2.38% 3 Stars: Appealing
09/04/2009 22.51 22.74 22.29 22.69 544,272 + +0.75% 3 Stars: Appealing
09/03/2009 22.51 22.64 22.20 22.52 333,232 + +0.90% 3 Stars: Appealing
09/02/2009 23.12 23.23 22.32 22.32 639,988 - -3.92% 3 Stars: Appealing
09/01/2009 23.70 24.06 23.00 23.23 404,933 - -2.68% 3 Stars: Appealing
08/31/2009 24.07 24.07 23.47 23.87 305,613 - -1.77% 3 Stars: Appealing
08/28/2009 24.25 24.41 23.63 24.30 304,991 + +0.96% 3 Stars: Appealing
08/27/2009 23.61 24.23 23.05 24.07 301,332 + +1.91% 3 Stars: Appealing
08/26/2009 23.31 23.75 23.07 23.62 265,020 + +1.46% 3 Stars: Appealing
08/25/2009 23.64 24.08 23.00 23.28 633,038 - -1.52% 3 Stars: Appealing
08/24/2009 24.16 24.70 23.48 23.64 281,202 - -2.15% 3 Stars: Appealing
08/21/2009 23.75 24.35 23.67 24.16 491,995 + +2.55% 3 Stars: Appealing
08/20/2009 23.01 23.80 23.01 23.56 270,596 + +0.04% 3 Stars: Appealing
08/19/2009 23.28 23.94 23.25 23.55 299,223 - -0.21% 3 Stars: Appealing
08/18/2009 23.51 24.33 23.46 23.60 252,376 + +0.08% 3 Stars: Appealing
08/17/2009 23.63 23.77 23.13 23.58 474,812 - -1.71% 3 Stars: Appealing
08/14/2009 24.01 24.17 23.52 23.99 373,380 - -0.54% 3 Stars: Appealing
08/13/2009 23.97 24.41 23.60 24.12 267,409 + +0.96% 3 Stars: Appealing
08/12/2009 24.07 24.59 23.85 23.89 393,873 - -0.46% 3 Stars: Appealing
08/11/2009 24.01 24.35 23.37 24.00 334,323 - -0.99% 3 Stars: Appealing
08/10/2009 25.12 25.21 24.12 24.24 261,326 - -3.12% 3 Stars: Appealing
08/07/2009 24.26 25.22 24.19 25.02 427,831 + +4.55% 3 Stars: Appealing
08/06/2009 24.24 24.66 23.61 23.93 454,965 - -1.48% 3 Stars: Appealing
08/05/2009 24.20 24.72 24.00 24.29 236,840 + +0.75% 3 Stars: Appealing
08/04/2009 24.13 24.38 23.77 24.11 350,088 - -0.41% 3 Stars: Appealing
08/03/2009 24.65 24.87 24.09 24.21 378,598 - -0.33% 3 Stars: Appealing
07/31/2009 24.56 25.34 24.22 24.29 396,683 - -1.78% 3 Stars: Appealing
07/30/2009 24.99 25.67 24.55 24.73 622,352 + +0.16% 3 Stars: Appealing
07/29/2009 24.76 25.00 24.08 24.69 957,509 - -2.91% 3 Stars: Appealing
07/28/2009 26.88 27.37 25.14 25.43 1,859,432 - -0.74% 3 Stars: Appealing
07/27/2009 24.51 25.75 23.83 25.62 896,077 + +4.32% 3 Stars: Appealing
07/24/2009 23.51 24.64 23.32 24.56 829,537 + +3.89% 3 Stars: Appealing
07/23/2009 22.39 23.64 22.29 23.64 1,321,724 + +5.77% 3 Stars: Appealing
07/22/2009 22.22 23.14 22.22 22.35 481,484 - -0.22% 3 Stars: Appealing
07/21/2009 22.88 22.94 22.05 22.40 400,820 - -2.10% 3 Stars: Appealing
07/20/2009 22.55 22.95 22.28 22.88 486,614 + +1.69% 3 Stars: Appealing
07/17/2009 23.06 23.06 22.30 22.50 567,132 - -2.22% 3 Stars: Appealing
07/16/2009 21.86 23.08 21.57 23.01 601,355 + +5.02% 3 Stars: Appealing
07/15/2009 21.69 22.25 20.88 21.91 613,995 + +2.14% 3 Stars: Appealing
07/14/2009 21.78 21.78 21.14 21.45 290,859 - -1.42% 4 Stars: Appealing
07/13/2009 20.33 21.77 19.49 21.76 706,452 + +6.56% 4 Stars: Appealing
07/10/2009 20.62 20.94 20.03 20.42 349,798 - -1.02% 4 Stars: Appealing
07/09/2009 21.15 21.65 20.51 20.63 381,592 - -1.24% 4 Stars: Appealing
07/08/2009 20.96 21.07 20.50 20.89 341,240 + +0.77% 4 Stars: Appealing
07/07/2009 21.72 21.81 20.67 20.73 589,101 - -4.12% 3 Stars: Appealing
07/06/2009 22.17 22.66 21.30 21.62 312,865 - -3.48% 4 Stars: Appealing
07/02/2009 22.49 23.00 21.97 22.40 351,679 - -2.61% 3 Stars: Appealing