Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 20.61 20.74 20.38 20.69 1,306,012 - -0.58% 4 Stars: Appealing
11/19/2009 21.16 21.22 20.72 20.81 1,643,627 - -2.44% 4 Stars: Appealing
11/18/2009 21.37 21.59 21.19 21.33 949,767 - -0.19% 4 Stars: Appealing
11/17/2009 21.35 21.41 21.13 21.37 2,461,556 + +0.09% 4 Stars: Appealing
11/16/2009 21.26 21.50 21.16 21.35 1,208,662 + +0.99% 4 Stars: Appealing
11/13/2009 21.05 21.39 20.90 21.14 1,535,784 + +0.67% 4 Stars: Appealing
11/12/2009 21.19 21.39 20.95 21.00 613,434 - -0.57% 4 Stars: Appealing
11/11/2009 21.56 21.68 21.01 21.12 1,184,986 - -0.66% 4 Stars: Appealing
11/10/2009 21.59 21.59 21.12 21.26 749,870 - -1.44% 4 Stars: Appealing
11/09/2009 21.54 21.96 21.40 21.57 992,359 + +2.23% 4 Stars: Appealing
11/06/2009 21.22 21.55 20.97 21.10 1,307,993 - -2.68% 4 Stars: Appealing
11/05/2009 21.40 21.70 21.27 21.68 506,620 + +2.07% 4 Stars: Appealing
11/04/2009 21.13 21.78 21.11 21.24 1,155,551 + +1.82% 4 Stars: Appealing
11/03/2009 20.40 20.89 20.21 20.86 1,148,450 + +1.26% 4 Stars: Appealing
11/02/2009 21.12 21.30 20.33 20.60 1,541,937 - -1.44% 4 Stars: Appealing
10/30/2009 21.54 21.54 20.69 20.90 1,769,458 - -3.33% 4 Stars: Appealing
10/29/2009 21.24 21.69 20.92 21.62 1,472,700 + +2.90% 4 Stars: Appealing
10/28/2009 21.95 21.95 20.90 21.01 901,122 - -5.15% 4 Stars: Appealing
10/27/2009 22.37 22.48 22.07 22.15 834,592 - -0.72% 4 Stars: Appealing
10/26/2009 22.82 23.24 22.10 22.31 935,685 - -2.11% 4 Stars: Appealing
10/23/2009 23.15 23.24 22.62 22.79 739,227 - -1.51% 4 Stars: Appealing
10/22/2009 22.56 23.20 22.10 23.14 1,652,255 + +1.89% 4 Stars: Appealing
10/21/2009 23.00 23.22 22.70 22.71 1,250,497 - -1.65% 4 Stars: Appealing
10/20/2009 23.15 23.20 22.83 23.09 934,255 - -0.26% 4 Stars: Appealing
10/19/2009 23.06 23.25 22.95 23.15 1,059,260 + +1.22% 4 Stars: Appealing
10/16/2009 23.00 23.04 22.66 22.87 1,020,677 - -1.63% 4 Stars: Appealing
10/15/2009 22.93 23.36 22.82 23.25 1,370,806 + +0.04% 4 Stars: Appealing
10/14/2009 23.37 23.48 23.05 23.24 1,966,689 + +1.71% 4 Stars: Appealing
10/13/2009 22.94 23.29 22.59 22.85 1,438,276 - -0.13% 4 Stars: Appealing
10/12/2009 23.09 23.25 22.71 22.88 629,036 - -0.52% 4 Stars: Appealing
10/09/2009 23.58 23.85 22.83 23.00 2,008,962 - -2.25% 4 Stars: Appealing
10/08/2009 22.84 24.05 22.80 23.53 3,284,605 + +3.93% 4 Stars: Appealing
10/07/2009 22.41 22.70 22.23 22.64 725,768 + +0.53% 4 Stars: Appealing
10/06/2009 22.26 22.83 22.10 22.52 1,203,345 + +2.22% 4 Stars: Appealing
10/05/2009 21.76 22.11 21.44 22.03 765,006 + +2.51% 4 Stars: Appealing
10/02/2009 21.03 21.74 20.79 21.49 1,246,585 + +0.05% 4 Stars: Appealing
10/01/2009 22.70 22.84 21.44 21.48 1,795,525 - -5.42% 4 Stars: Appealing
09/30/2009 23.22 23.22 22.36 22.71 1,020,196 - -0.18% 4 Stars: Appealing
09/29/2009 22.75 22.96 22.58 22.75 1,265,049 - 0.00% 4 Stars: Appealing
09/28/2009 22.34 22.84 22.10 22.75 1,075,176 + +2.57% 4 Stars: Appealing
09/25/2009 22.20 22.38 22.02 22.18 854,094 - -0.18% 4 Stars: Appealing
09/24/2009 23.77 23.90 22.00 22.22 2,053,042 - -6.13% 4 Stars: Appealing
09/23/2009 24.06 24.20 23.63 23.67 1,969,593 - -1.62% 4 Stars: Appealing
09/22/2009 23.53 24.10 23.21 24.06 1,278,072 + +3.62% 4 Stars: Appealing
09/21/2009 23.29 23.42 22.78 23.22 1,431,450 - -2.03% 4 Stars: Appealing
09/18/2009 24.01 24.01 23.49 23.70 1,053,145 - -0.38% 4 Stars: Appealing
09/17/2009 23.85 24.34 23.61 23.79 2,357,159 + +0.17% 4 Stars: Appealing
09/16/2009 22.59 23.75 22.57 23.75 1,890,845 + +5.37% 4 Stars: Appealing
09/15/2009 22.16 22.61 21.92 22.54 915,257 + +2.45% 4 Stars: Appealing
09/14/2009 21.37 22.06 21.37 22.00 902,798 + +1.15% 4 Stars: Appealing
09/11/2009 21.68 21.87 21.40 21.75 933,924 + +0.88% 4 Stars: Appealing
09/10/2009 21.33 21.60 21.13 21.56 1,625,431 + +1.46% 4 Stars: Appealing
09/09/2009 21.84 21.84 21.18 21.25 1,589,107 - -2.39% 4 Stars: Appealing
09/08/2009 21.92 22.09 21.53 21.77 985,762 + +1.40% 4 Stars: Appealing
09/04/2009 21.03 21.48 20.88 21.47 1,073,194 + +2.48% 4 Stars: Appealing
09/03/2009 20.67 21.09 20.36 20.95 1,181,997 + +3.15% 4 Stars: Appealing
09/02/2009 20.38 20.60 20.20 20.31 3,068,388 - -1.07% 4 Stars: Appealing
09/01/2009 21.33 21.73 20.35 20.53 3,105,706 + +0.98% 4 Stars: Appealing
08/31/2009 20.35 20.39 19.86 20.33 1,057,955 - -1.36% 4 Stars: Appealing
08/28/2009 20.78 20.94 20.36 20.61 838,448 - 0.00% 4 Stars: Appealing
08/27/2009 20.65 20.66 20.00 20.61 1,026,645 - -0.63% 4 Stars: Appealing
08/26/2009 20.70 20.96 20.29 20.74 1,334,280 + +0.19% 4 Stars: Appealing
08/25/2009 20.86 21.21 20.63 20.70 1,722,988 + +0.68% 4 Stars: Appealing
08/24/2009 21.27 21.31 20.47 20.56 956,375 - -2.23% 4 Stars: Appealing
08/21/2009 20.53 21.07 20.44 21.03 1,198,339 + +2.89% 4 Stars: Appealing
08/20/2009 20.43 20.47 20.19 20.44 809,490 + +0.74% 4 Stars: Appealing
08/19/2009 19.94 20.34 19.66 20.29 1,165,526 + +0.55% 4 Stars: Appealing
08/18/2009 19.49 20.31 19.49 20.18 1,188,080 + +3.86% 4 Stars: Appealing
08/17/2009 19.49 19.61 19.01 19.43 1,260,287 - -2.85% 4 Stars: Appealing
08/14/2009 20.25 20.32 19.78 20.00 1,055,463 - -0.70% 4 Stars: Appealing
08/13/2009 20.46 20.46 20.03 20.14 1,205,335 - -0.74% 4 Stars: Appealing
08/12/2009 19.71 20.53 19.71 20.29 1,821,172 + +2.79% 4 Stars: Appealing
08/11/2009 20.02 20.02 19.65 19.74 1,210,110 - -2.42% 4 Stars: Appealing
08/10/2009 20.17 20.31 19.90 20.23 1,215,451 + +0.15% 4 Stars: Appealing
08/07/2009 20.44 20.96 20.06 20.20 1,865,190 - -0.79% 4 Stars: Appealing
08/06/2009 21.22 21.29 20.18 20.36 1,738,391 - -3.05% 4 Stars: Appealing
08/05/2009 20.71 21.08 20.63 21.00 1,339,968 + +1.74% 4 Stars: Appealing
08/04/2009 21.39 21.51 20.44 20.64 2,826,710 - -3.82% 4 Stars: Appealing
08/03/2009 21.42 21.49 20.89 21.46 1,312,139 + +2.00% 4 Stars: Appealing
07/31/2009 20.13 21.26 19.94 21.04 2,521,670 + +5.09% 4 Stars: Appealing
07/30/2009 19.47 20.26 19.35 20.02 1,551,251 + +4.22% 4 Stars: Appealing
07/29/2009 19.19 19.51 18.84 19.21 1,504,659 - -0.93% 4 Stars: Appealing
07/28/2009 18.70 19.50 18.64 19.39 1,178,373 + +2.05% 4 Stars: Appealing
07/27/2009 19.27 19.39 18.73 19.00 1,311,338 - -1.35% 4 Stars: Appealing
07/24/2009 19.20 19.38 19.04 19.26 856,289 + +0.16% 4 Stars: Appealing
07/23/2009 18.58 19.29 18.55 19.23 1,055,770 + +3.11% 4 Stars: Appealing
07/22/2009 18.07 18.83 18.07 18.65 1,372,252 + +2.25% 4 Stars: Appealing
07/21/2009 18.48 18.64 17.89 18.24 1,705,184 - -0.33% 4 Stars: Appealing
07/20/2009 17.99 18.33 17.92 18.30 609,921 + +3.21% 4 Stars: Appealing
07/17/2009 17.80 17.88 17.47 17.73 1,006,695 + +0.11% 4 Stars: Appealing
07/16/2009 17.33 17.82 17.28 17.71 1,115,730 + +1.49% 4 Stars: Appealing
07/15/2009 16.77 17.55 16.77 17.45 1,467,065 + +5.95% 4 Stars: Appealing
07/14/2009 15.94 16.57 15.92 16.47 1,127,933 + +3.98% 4 Stars: Appealing
07/13/2009 15.73 15.84 15.38 15.84 1,406,694 + +2.26% 4 Stars: Appealing
07/10/2009 15.57 15.64 15.39 15.49 972,258 - -1.40% 4 Stars: Appealing
07/09/2009 15.76 15.93 15.62 15.71 1,442,197 + +0.32% 4 Stars: Appealing
07/08/2009 16.21 16.27 15.43 15.66 3,427,046 - -3.45% 4 Stars: Appealing
07/07/2009 16.73 16.85 16.22 16.22 2,138,719 - -3.74% 4 Stars: Appealing
07/06/2009 16.57 16.85 16.50 16.85 1,224,203 + +1.20% 4 Stars: Appealing
07/02/2009 16.81 17.01 16.54 16.65 1,240,025 - -1.71% 4 Stars: Appealing