Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 32.13 32.64 32.13 32.47 370,596 + +0.43% 4 Stars: Appealing
11/19/2009 32.68 32.69 31.56 32.33 594,192 - -2.03% 4 Stars: Appealing
11/18/2009 33.93 33.95 32.97 33.00 457,976 - -2.42% 3 Stars: Appealing
11/17/2009 33.56 34.05 33.43 33.82 387,902 + +0.36% 4 Stars: Appealing
11/16/2009 32.77 34.24 32.77 33.70 774,647 + +3.44% 4 Stars: Appealing
11/13/2009 32.70 33.80 32.27 32.58 702,231 + +0.28% 4 Stars: Appealing
11/12/2009 32.82 33.36 32.38 32.49 448,438 - -1.34% 4 Stars: Appealing
11/11/2009 32.92 33.45 32.26 32.93 674,269 + +0.70% 4 Stars: Appealing
11/10/2009 31.31 32.98 31.31 32.70 1,201,873 + +4.17% 4 Stars: Appealing
11/09/2009 30.27 31.63 30.03 31.39 787,334 + +4.15% 4 Stars: Appealing
11/06/2009 29.13 30.44 28.80 30.14 911,676 + +3.01% 4 Stars: Appealing
11/05/2009 28.37 29.54 28.37 29.26 1,803,383 + +4.17% 4 Stars: Appealing
11/04/2009 29.90 31.50 28.08 28.09 2,564,688 + +6.72% 5 Stars: Appealing
11/03/2009 26.18 26.40 25.35 26.32 519,175 + +0.23% 5 Stars: Appealing
11/02/2009 26.16 26.71 25.50 26.26 704,481 + +0.50% 5 Stars: Appealing
10/30/2009 26.50 26.63 25.37 26.13 744,109 - -1.14% 5 Stars: Appealing
10/29/2009 25.05 26.85 24.98 26.43 609,358 + +6.06% 5 Stars: Appealing
10/28/2009 25.80 25.83 24.78 24.92 582,137 - -3.26% 5 Stars: Appealing
10/27/2009 25.02 26.03 24.97 25.76 551,637 + +2.51% 5 Stars: Appealing
10/26/2009 25.17 25.96 25.03 25.13 564,219 - -0.48% 4 Stars: Appealing
10/23/2009 26.00 26.26 25.20 25.25 470,673 - -2.36% 4 Stars: Appealing
10/22/2009 25.26 25.95 24.82 25.86 428,819 + +2.66% 4 Stars: Appealing
10/21/2009 25.79 26.66 25.12 25.19 530,516 - -2.82% 4 Stars: Appealing
10/20/2009 25.92 26.70 25.61 25.92 642,535 + +0.39% 4 Stars: Appealing
10/19/2009 26.01 26.17 25.63 25.82 400,046 - -0.62% 4 Stars: Appealing
10/16/2009 26.01 26.38 25.55 25.98 376,133 - -0.54% 4 Stars: Appealing
10/15/2009 26.00 26.89 26.00 26.12 347,504 - -0.84% 4 Stars: Appealing
10/14/2009 26.54 26.54 25.98 26.34 356,345 + +0.92% 4 Stars: Appealing
10/13/2009 26.82 27.03 25.80 26.10 583,545 - -1.95% 4 Stars: Appealing
10/12/2009 27.09 27.12 26.55 26.62 452,576 - -1.04% 4 Stars: Appealing
10/09/2009 25.23 27.86 25.01 26.90 1,949,048 + +7.47% 5 Stars: Appealing
10/08/2009 25.86 26.20 24.86 25.03 577,336 - -4.17% 5 Stars: Appealing
10/07/2009 25.70 26.34 25.64 26.12 317,034 + +2.23% 5 Stars: Appealing
10/06/2009 25.12 25.68 24.66 25.55 482,600 + +2.53% 5 Stars: Appealing
10/05/2009 24.67 25.12 24.30 24.92 263,971 + +1.63% 5 Stars: Appealing
10/02/2009 24.57 24.79 24.00 24.52 331,295 - -0.81% 5 Stars: Appealing
10/01/2009 25.58 26.00 24.61 24.72 812,982 + +0.28% 5 Stars: Appealing
09/30/2009 25.14 25.19 24.06 24.65 328,555 - -1.52% 5 Stars: Appealing
09/29/2009 25.74 25.85 24.76 25.03 535,105 - -2.46% 5 Stars: Appealing
09/28/2009 25.19 26.04 24.88 25.66 316,843 + +2.80% 5 Stars: Appealing
09/25/2009 25.82 26.14 24.70 24.96 398,366 - -3.33% 5 Stars: Appealing
09/24/2009 27.15 27.45 25.60 25.82 383,558 - -4.41% 5 Stars: Appealing
09/23/2009 27.00 27.49 26.14 27.01 850,479 + +0.07% 5 Stars: Appealing
09/22/2009 27.24 27.40 26.34 26.99 521,483 - -0.07% 5 Stars: Appealing
09/21/2009 26.34 27.04 26.14 27.01 249,591 + +1.50% 5 Stars: Appealing
09/18/2009 26.19 26.82 26.10 26.61 368,885 - -0.34% 5 Stars: Appealing
09/17/2009 27.00 27.50 26.25 26.70 383,580 - -1.91% 5 Stars: Appealing
09/16/2009 26.52 27.25 26.20 27.22 383,486 + +2.52% 5 Stars: Appealing
09/15/2009 26.11 27.19 25.97 26.55 818,540 + +0.87% 4 Stars: Appealing
09/14/2009 25.84 26.47 25.84 26.32 450,696 + +0.34% 4 Stars: Appealing
09/11/2009 25.90 26.56 25.65 26.23 338,481 + +0.65% 4 Stars: Appealing
09/10/2009 25.00 26.07 24.53 26.06 352,503 + +3.70% 4 Stars: Appealing
09/09/2009 24.25 25.25 24.20 25.13 357,187 + +3.80% 4 Stars: Appealing
09/08/2009 24.31 24.66 23.66 24.21 353,398 - -0.25% 5 Stars: Appealing
09/04/2009 23.80 24.44 23.80 24.27 311,408 + +1.55% 5 Stars: Appealing
09/03/2009 23.96 23.96 22.84 23.90 392,849 + +1.19% 5 Stars: Appealing
09/02/2009 23.29 24.07 23.29 23.62 589,004 + +1.85% 4 Stars: Appealing
09/01/2009 24.07 24.48 23.07 23.19 672,141 - -4.45% 4 Stars: Appealing
08/31/2009 24.87 25.21 24.04 24.27 546,012 - -3.27% 4 Stars: Appealing
08/28/2009 25.73 25.93 24.98 25.09 465,471 - -2.68% 4 Stars: Appealing
08/27/2009 25.48 25.92 25.07 25.78 380,142 + +0.55% 4 Stars: Appealing
08/26/2009 25.55 26.00 25.30 25.64 512,293 - -0.50% 4 Stars: Appealing
08/25/2009 26.16 26.60 25.68 25.77 461,086 - -1.68% 4 Stars: Appealing
08/24/2009 25.64 26.32 25.55 26.21 343,873 + +1.71% 4 Stars: Appealing
08/21/2009 25.16 25.91 25.01 25.77 429,306 + +3.41% 4 Stars: Appealing
08/20/2009 24.58 25.00 24.24 24.92 301,109 + +2.38% 4 Stars: Appealing
08/19/2009 24.57 24.90 24.06 24.34 561,534 - -2.25% 4 Stars: Appealing
08/18/2009 24.63 25.07 24.29 24.90 499,446 + +0.69% 4 Stars: Appealing
08/17/2009 24.74 25.72 24.54 24.73 899,379 - -0.48% 4 Stars: Appealing
08/14/2009 25.00 25.00 24.10 24.85 580,116 + +0.04% 4 Stars: Appealing
08/13/2009 23.98 24.91 23.72 24.84 542,820 + +3.98% 4 Stars: Appealing
08/12/2009 23.75 24.74 23.60 23.89 734,779 + +0.59% 4 Stars: Appealing
08/11/2009 23.75 24.32 23.52 23.75 732,788 - -0.54% 4 Stars: Appealing
08/10/2009 23.20 24.00 23.07 23.88 460,806 + +1.62% 4 Stars: Appealing
08/07/2009 23.09 23.85 23.09 23.50 466,541 + +2.84% 4 Stars: Appealing
08/06/2009 22.82 22.93 22.30 22.85 448,752 + +0.71% 4 Stars: Appealing
08/05/2009 23.09 23.35 22.58 22.69 787,295 - -2.16% 4 Stars: Appealing
08/04/2009 22.74 23.36 22.74 23.19 482,758 + +1.13% 4 Stars: Appealing
08/03/2009 22.46 23.03 21.56 22.93 613,346 + +3.01% 4 Stars: Appealing
07/31/2009 22.27 23.05 22.16 22.26 703,302 - -0.31% 4 Stars: Appealing
07/30/2009 22.41 22.73 21.86 22.33 1,161,421 + +0.40% 4 Stars: Appealing
07/29/2009 22.87 24.00 21.82 22.24 3,406,184 + +14.17% 4 Stars: Appealing
07/28/2009 18.94 19.83 18.89 19.48 1,335,546 + +3.18% 4 Stars: Appealing
07/27/2009 18.77 19.54 18.60 18.88 351,089 - -0.74% 4 Stars: Appealing
07/24/2009 18.84 19.05 18.61 19.02 292,118 + +0.79% 4 Stars: Appealing
07/23/2009 18.45 19.24 18.40 18.87 391,518 + +2.33% 4 Stars: Appealing
07/22/2009 18.11 18.79 18.11 18.44 272,130 + +1.65% 4 Stars: Appealing
07/21/2009 18.50 18.62 17.87 18.14 264,108 - -0.82% 5 Stars: Appealing
07/20/2009 18.18 18.58 18.15 18.29 326,840 + +0.49% 4 Stars: Appealing
07/17/2009 18.29 18.44 17.97 18.20 371,942 - -0.60% 4 Stars: Appealing
07/16/2009 17.90 18.43 17.68 18.31 370,945 + +1.72% 4 Stars: Appealing
07/15/2009 17.59 18.32 17.42 18.00 546,225 + +2.92% 4 Stars: Appealing
07/14/2009 17.25 17.53 17.02 17.49 307,915 + +1.16% 4 Stars: Appealing
07/13/2009 17.18 17.44 16.60 17.29 345,920 + +2.31% 5 Stars: Appealing
07/10/2009 17.05 17.33 16.65 16.90 522,890 - -1.17% 5 Stars: Appealing
07/09/2009 17.13 17.67 16.72 17.10 448,317 + +0.12% 5 Stars: Appealing
07/08/2009 17.66 17.76 16.55 17.08 717,225 - -3.01% 5 Stars: Appealing
07/07/2009 17.14 18.16 17.12 17.61 599,185 + +2.32% 5 Stars: Appealing
07/06/2009 17.26 17.44 16.88 17.21 668,262 - -0.64% 5 Stars: Appealing
07/02/2009 18.30 18.37 17.23 17.32 759,545 - -7.03% 5 Stars: Appealing