Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 29.55 29.80 29.52 29.77 2,996,798 - -0.57% 5 Stars: Appealing
11/19/2009 29.72 29.94 29.42 29.94 3,423,638 - -0.93% 5 Stars: Appealing
11/18/2009 30.50 30.50 30.00 30.22 2,701,957 - -2.55% 5 Stars: Appealing
11/17/2009 30.96 31.04 30.80 31.01 2,103,714 + +0.58% 5 Stars: Appealing
11/16/2009 30.68 30.90 30.59 30.83 982,109 + +1.92% 5 Stars: Appealing
11/13/2009 30.21 30.31 30.03 30.25 1,169,215 + +0.36% 5 Stars: Appealing
11/12/2009 30.42 30.48 30.08 30.14 1,415,308 - -0.99% 5 Stars: Appealing
11/11/2009 30.69 30.74 30.35 30.44 3,143,663 - -0.69% 5 Stars: Appealing
11/10/2009 30.60 30.74 30.47 30.65 1,762,302 + +0.49% 5 Stars: Appealing
11/09/2009 30.29 30.50 30.21 30.50 1,667,598 + +1.94% 5 Stars: Appealing
11/06/2009 29.49 29.95 29.49 29.92 1,884,009 + +0.40% 5 Stars: Appealing
11/05/2009 29.75 30.04 29.61 29.80 2,315,835 - -1.39% 5 Stars: Appealing
11/04/2009 30.12 30.46 30.05 30.22 1,507,683 + +1.07% 5 Stars: Appealing
11/03/2009 29.40 29.90 29.35 29.90 2,052,770 - -0.40% 5 Stars: Appealing
11/02/2009 30.18 30.34 29.70 30.02 2,254,952 + +0.64% 5 Stars: Appealing
10/30/2009 30.67 30.73 29.80 29.83 3,308,340 - -2.45% 5 Stars: Appealing
10/29/2009 30.70 30.83 30.50 30.58 3,481,371 + +3.84% 5 Stars: Appealing
10/28/2009 29.69 29.84 29.42 29.45 2,071,107 - -1.24% 5 Stars: Appealing
10/27/2009 30.24 30.25 29.70 29.82 3,398,592 - -0.10% 5 Stars: Appealing
10/26/2009 30.38 30.65 29.75 29.85 2,202,449 - -1.87% 5 Stars: Appealing
10/23/2009 31.11 31.11 30.32 30.42 1,445,137 - -0.85% 5 Stars: Appealing
10/22/2009 30.68 30.73 30.38 30.68 1,664,900 + +0.46% 5 Stars: Appealing
10/21/2009 30.82 31.10 30.50 30.54 3,085,914 + +0.30% 5 Stars: Appealing
10/20/2009 30.89 30.89 30.40 30.45 1,904,276 - -0.36% 5 Stars: Appealing
10/19/2009 30.58 30.78 30.40 30.56 1,522,176 + +2.14% 5 Stars: Appealing
10/16/2009 29.87 30.01 29.69 29.92 1,398,530 + +0.13% 5 Stars: Appealing
10/15/2009 29.79 29.90 29.72 29.88 975,188 + +0.84% 5 Stars: Appealing
10/14/2009 29.76 29.82 29.47 29.63 1,944,954 - -0.03% 5 Stars: Appealing
10/13/2009 29.62 29.74 29.47 29.64 1,414,599 + +0.51% 5 Stars: Appealing
10/12/2009 29.73 29.73 29.41 29.49 1,568,790 + +1.62% 5 Stars: Appealing
10/09/2009 28.67 29.16 28.64 29.02 1,019,712 + +1.33% 5 Stars: Appealing
10/08/2009 28.46 28.69 28.28 28.64 1,136,561 + +0.95% 5 Stars: Appealing
10/07/2009 28.28 28.45 28.22 28.37 1,627,601 - -0.04% 5 Stars: Appealing
10/06/2009 28.19 28.51 28.17 28.38 2,399,824 + +0.32% 5 Stars: Appealing
10/05/2009 27.90 28.31 27.87 28.29 1,238,873 - -0.18% 5 Stars: Appealing
10/02/2009 28.08 28.44 28.08 28.34 1,291,934 - -0.42% 5 Stars: Appealing
10/01/2009 28.41 28.59 28.31 28.46 2,548,167 - -0.77% 5 Stars: Appealing
09/30/2009 28.46 28.74 28.15 28.68 1,738,596 + +1.45% 5 Stars: Appealing
09/29/2009 28.08 28.40 28.03 28.27 1,433,992 + +0.64% 5 Stars: Appealing
09/28/2009 27.71 28.19 27.71 28.09 1,645,105 + +1.55% 5 Stars: Appealing
09/25/2009 27.84 27.97 27.60 27.66 726,521 - -0.79% 5 Stars: Appealing
09/24/2009 28.19 28.32 27.69 27.88 2,361,796 - -1.17% 5 Stars: Appealing
09/23/2009 28.20 28.49 28.08 28.21 1,853,702 + +0.61% 5 Stars: Appealing
09/22/2009 28.11 28.25 27.91 28.04 1,766,860 + +0.61% 4 Stars: Appealing
09/21/2009 27.66 27.96 27.64 27.87 695,538 - -0.18% 5 Stars: Appealing
09/18/2009 27.85 27.96 27.73 27.92 992,037 + +0.87% 4 Stars: Appealing
09/17/2009 27.55 27.72 27.45 27.68 1,127,413 + +0.62% 4 Stars: Appealing
09/16/2009 27.15 27.53 27.15 27.51 434,096 + +0.73% 4 Stars: Appealing
09/15/2009 27.20 27.35 27.08 27.31 754,266 - -0.07% 5 Stars: Appealing
09/14/2009 27.20 27.40 27.13 27.33 690,487 + +1.26% 5 Stars: Appealing
09/11/2009 27.00 27.09 26.88 26.99 801,550 - -0.48% 5 Stars: Appealing
09/10/2009 26.95 27.23 26.81 27.12 807,785 + +0.18% 5 Stars: Appealing
09/09/2009 27.10 27.26 27.00 27.07 1,061,126 - -0.77% 5 Stars: Appealing
09/08/2009 27.25 27.40 27.11 27.28 1,306,552 + +2.02% 5 Stars: Appealing
09/04/2009 26.38 26.79 26.38 26.74 974,871 + +0.11% 5 Stars: Appealing
09/03/2009 26.73 26.73 26.47 26.71 937,718 - -1.11% 5 Stars: Appealing
09/02/2009 26.90 27.11 26.83 27.01 873,048 + +0.56% 5 Stars: Appealing
09/01/2009 27.11 27.48 26.81 26.86 761,960 - -1.94% 5 Stars: Appealing
08/31/2009 27.21 27.41 27.10 27.39 427,980 + +0.11% 5 Stars: Appealing
08/28/2009 27.59 27.65 27.32 27.36 796,750 + +0.59% 5 Stars: Appealing
08/27/2009 27.09 27.29 26.86 27.20 864,005 - 0.00% 5 Stars: Appealing
08/26/2009 27.18 27.26 27.09 27.20 494,684 - -0.22% 5 Stars: Appealing
08/25/2009 27.38 27.58 27.23 27.26 423,872 + +0.04% 5 Stars: Appealing
08/24/2009 27.44 27.58 27.20 27.25 592,709 - -1.77% 5 Stars: Appealing
08/21/2009 27.74 28.02 27.20 27.74 783,461 + +1.57% 5 Stars: Appealing
08/20/2009 26.97 27.39 26.96 27.31 559,874 + +0.26% 5 Stars: Appealing
08/19/2009 26.65 27.29 26.60 27.24 800,604 + +1.53% 5 Stars: Appealing
08/18/2009 26.39 26.94 26.38 26.83 1,054,919 + +1.17% 5 Stars: Appealing
08/17/2009 26.42 26.60 26.37 26.52 1,119,895 - -3.32% 5 Stars: Appealing
08/14/2009 27.42 27.43 27.17 27.43 943,716 + +0.85% 5 Stars: Appealing
08/13/2009 27.20 27.25 27.04 27.20 1,159,897 + +0.52% 5 Stars: Appealing
08/12/2009 26.57 27.21 26.54 27.06 1,049,885 + +2.27% 5 Stars: Appealing
08/11/2009 26.29 26.52 26.20 26.46 552,276 + +0.61% 5 Stars: Appealing
08/10/2009 26.30 26.51 26.20 26.30 703,426 - -2.27% 5 Stars: Appealing
08/07/2009 27.21 27.29 26.91 26.91 817,567 - -0.70% 5 Stars: Appealing
08/06/2009 27.80 27.85 26.82 27.10 2,752,947 + +3.40% 5 Stars: Appealing
08/05/2009 26.28 26.35 25.98 26.21 979,288 + +0.19% 5 Stars: Appealing
08/04/2009 26.13 26.32 26.02 26.16 948,406 - -0.91% 5 Stars: Appealing
08/03/2009 26.24 26.67 26.17 26.40 1,015,865 + +0.19% 5 Stars: Appealing
07/31/2009 26.31 26.49 26.18 26.35 616,617 + +1.00% 5 Stars: Appealing
07/30/2009 26.09 26.44 26.05 26.09 593,160 + +1.28% 5 Stars: Appealing
07/29/2009 25.76 25.85 25.54 25.76 615,858 + +0.82% 5 Stars: Appealing
07/28/2009 25.51 25.65 25.26 25.55 407,308 + +0.16% 5 Stars: Appealing
07/27/2009 25.37 25.51 25.20 25.51 347,922 + +0.28% 5 Stars: Appealing
07/24/2009 25.39 25.50 25.26 25.44 548,085 - -0.66% 5 Stars: Appealing
07/23/2009 25.20 25.74 25.19 25.61 749,298 + +0.59% 5 Stars: Appealing
07/22/2009 25.18 25.60 25.17 25.46 736,181 + +0.24% 5 Stars: Appealing
07/21/2009 25.69 25.69 25.22 25.40 760,465 + +1.20% 5 Stars: Appealing
07/20/2009 24.97 25.15 24.75 25.10 657,414 + +0.92% 5 Stars: Appealing
07/17/2009 24.75 24.94 24.72 24.87 644,819 - -0.28% 5 Stars: Appealing
07/16/2009 24.89 24.96 24.68 24.94 563,153 + +1.59% 5 Stars: Appealing
07/15/2009 24.33 24.57 24.24 24.55 694,911 + +3.72% 5 Stars: Appealing
07/14/2009 23.65 23.73 23.46 23.67 701,250 + +0.13% 5 Stars: Appealing
07/13/2009 23.19 23.68 23.17 23.64 788,280 + +1.63% 5 Stars: Appealing
07/10/2009 23.23 23.42 23.10 23.26 791,671 - -0.94% 5 Stars: Appealing
07/09/2009 23.57 23.61 23.31 23.48 632,662 + +0.43% 5 Stars: Appealing
07/08/2009 23.49 23.51 23.20 23.38 651,386 - -0.17% 5 Stars: Appealing
07/07/2009 23.84 23.86 23.42 23.42 467,081 - -1.60% 5 Stars: Appealing
07/06/2009 23.23 23.81 23.23 23.80 797,246 + +0.76% 5 Stars: Appealing
07/02/2009 23.66 23.71 23.43 23.62 740,625 - -1.99% 5 Stars: Appealing