Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 21.78 22.08 21.77 21.86 5,706,283 - -0.46% 2 Stars: Appealing
11/19/2009 22.27 22.28 21.89 21.96 3,955,027 - -1.61% 2 Stars: Appealing
11/18/2009 22.30 22.33 21.87 22.32 3,699,013 - -0.18% 2 Stars: Appealing
11/17/2009 22.21 22.38 22.05 22.36 3,145,944 + +0.54% 2 Stars: Appealing
11/16/2009 22.12 22.41 22.05 22.24 3,940,825 + +0.63% 2 Stars: Appealing
11/13/2009 21.76 22.27 21.73 22.10 3,461,472 + +1.52% 2 Stars: Appealing
11/12/2009 21.99 22.04 21.75 21.77 3,666,562 - -0.73% 2 Stars: Appealing
11/11/2009 22.07 22.18 21.71 21.93 3,658,387 - -0.32% 2 Stars: Appealing
11/10/2009 22.32 22.36 21.92 22.00 3,921,597 - -1.21% 2 Stars: Appealing
11/09/2009 21.60 22.28 21.48 22.27 5,096,768 + +3.49% 2 Stars: Appealing
11/06/2009 21.40 21.64 21.15 21.52 3,521,649 + +0.05% 2 Stars: Appealing
11/05/2009 21.16 21.56 20.95 21.51 4,641,325 + +2.82% 1 Stars: Appealing
11/04/2009 20.99 21.34 20.86 20.92 4,282,184 - 0.00% 1 Stars: Appealing
11/03/2009 21.00 21.00 20.62 20.92 3,842,089 + +0.29% 1 Stars: Appealing
11/02/2009 20.86 21.08 20.65 20.86 5,562,954 - -0.29% 1 Stars: Appealing
10/30/2009 21.43 21.50 20.81 20.92 7,148,268 - -2.52% 1 Stars: Appealing
10/29/2009 20.70 21.59 20.69 21.46 5,866,646 + +3.77% 1 Stars: Appealing
10/28/2009 21.19 21.35 20.60 20.68 9,282,688 - -2.36% 1 Stars: Appealing
10/27/2009 21.40 21.68 21.12 21.18 6,728,385 - -0.42% 1 Stars: Appealing
10/26/2009 21.40 21.72 21.14 21.27 8,446,999 - -1.57% 1 Stars: Appealing
10/23/2009 22.02 22.44 21.08 21.61 19,241,799 - -9.62% 1 Stars: Appealing
10/22/2009 23.43 24.15 23.05 23.91 6,257,730 + +2.05% 1 Stars: Appealing
10/21/2009 23.30 24.07 23.30 23.43 4,395,747 + +0.09% 1 Stars: Appealing
10/20/2009 23.27 23.60 23.21 23.41 4,309,690 - -1.80% 1 Stars: Appealing
10/19/2009 23.70 23.86 23.39 23.84 4,950,244 + +0.55% 2 Stars: Appealing
10/16/2009 23.83 23.86 23.29 23.71 6,320,432 - -0.63% 1 Stars: Appealing
10/15/2009 22.92 23.88 22.87 23.86 7,079,456 + +4.06% 2 Stars: Appealing
10/14/2009 22.98 23.19 22.73 22.93 3,067,776 + +0.84% 2 Stars: Appealing
10/13/2009 22.75 22.85 22.57 22.74 2,047,535 + +0.09% 2 Stars: Appealing
10/12/2009 22.71 22.86 22.52 22.72 2,424,390 - -0.31% 2 Stars: Appealing
10/09/2009 22.39 22.81 22.19 22.79 3,180,552 + +1.79% 2 Stars: Appealing
10/08/2009 22.30 22.47 22.02 22.39 3,199,055 + +1.36% 2 Stars: Appealing
10/07/2009 22.03 22.27 21.87 22.09 2,603,713 - -0.23% 1 Stars: Appealing
10/06/2009 21.93 22.23 21.81 22.14 3,245,517 + +1.47% 1 Stars: Appealing
10/05/2009 21.41 21.88 21.22 21.82 4,689,552 + +2.01% 1 Stars: Appealing
10/02/2009 21.19 21.58 21.16 21.39 3,653,244 + +0.85% 1 Stars: Appealing
10/01/2009 21.89 21.89 21.20 21.21 4,460,536 - -3.55% 2 Stars: Appealing
09/30/2009 22.27 22.27 21.68 21.99 7,256,003 - -1.57% 2 Stars: Appealing
09/29/2009 22.30 22.45 22.10 22.34 3,809,725 + +0.18% 2 Stars: Appealing
09/28/2009 21.74 22.34 21.62 22.30 3,484,668 + +2.91% 1 Stars: Appealing
09/25/2009 22.08 22.19 21.60 21.67 5,561,615 - -1.28% 1 Stars: Appealing
09/24/2009 22.10 22.36 21.88 21.95 3,720,624 - -0.81% 1 Stars: Appealing
09/23/2009 22.10 22.59 22.10 22.13 4,141,688 - -0.27% 1 Stars: Appealing
09/22/2009 22.34 22.40 22.05 22.19 4,489,681 - -0.85% 1 Stars: Appealing
09/21/2009 22.46 22.61 22.17 22.38 3,185,034 - -0.58% 1 Stars: Appealing
09/18/2009 22.82 22.82 22.42 22.51 5,303,973 - -0.71% 1 Stars: Appealing
09/17/2009 22.41 22.69 22.23 22.67 4,904,952 + +1.21% 1 Stars: Appealing
09/16/2009 22.43 22.44 22.02 22.40 6,020,712 - -0.18% 2 Stars: Appealing
09/15/2009 22.44 22.59 22.10 22.44 6,879,718 - -1.19% 2 Stars: Appealing
09/14/2009 22.45 22.85 22.25 22.71 6,323,430 + +0.53% 1 Stars: Appealing
09/11/2009 22.24 22.63 21.97 22.59 7,034,844 + +1.57% 2 Stars: Appealing
09/10/2009 21.98 22.29 21.90 22.24 5,477,537 + +0.45% 1 Stars: Appealing
09/09/2009 21.76 22.15 21.54 22.14 6,974,768 + +1.75% 2 Stars: Appealing
09/08/2009 21.40 21.81 21.40 21.76 7,337,334 + +1.45% 2 Stars: Appealing
09/04/2009 20.82 21.48 20.59 21.45 7,861,780 + +2.78% 2 Stars: Appealing
09/03/2009 20.29 20.88 20.13 20.87 11,143,486 + +3.32% 2 Stars: Appealing
09/02/2009 21.35 21.36 20.04 20.20 21,951,647 - -7.59% 2 Stars: Appealing
09/01/2009 22.26 22.69 21.79 21.86 8,332,113 - -1.93% 2 Stars: Appealing
08/31/2009 22.43 22.57 22.21 22.29 5,038,480 - -1.37% 2 Stars: Appealing
08/28/2009 22.66 23.15 22.44 22.60 4,206,786 - 0.00% 2 Stars: Appealing
08/27/2009 22.63 22.91 22.27 22.60 5,728,771 - -1.09% 2 Stars: Appealing
08/26/2009 22.90 22.92 22.54 22.85 3,590,783 + +0.09% 2 Stars: Appealing
08/25/2009 22.92 23.05 22.65 22.83 4,641,326 - -0.44% 2 Stars: Appealing
08/24/2009 22.99 23.29 22.80 22.93 3,885,170 - -0.26% 2 Stars: Appealing
08/21/2009 22.86 23.01 22.43 22.99 5,160,657 + +1.59% 2 Stars: Appealing
08/20/2009 22.55 22.67 22.17 22.63 2,857,526 + +0.67% 2 Stars: Appealing
08/19/2009 22.47 22.56 22.01 22.48 5,296,629 - -0.09% 2 Stars: Appealing
08/18/2009 21.80 22.53 21.76 22.50 5,137,799 + +3.45% 2 Stars: Appealing
08/17/2009 22.02 22.36 21.70 21.75 4,741,139 - -3.59% 2 Stars: Appealing
08/14/2009 22.53 22.67 22.21 22.56 5,830,186 - -0.53% 2 Stars: Appealing
08/13/2009 22.60 22.71 22.41 22.68 5,028,099 + +0.40% 2 Stars: Appealing
08/12/2009 21.89 22.80 21.81 22.59 6,971,168 + +2.96% 2 Stars: Appealing
08/11/2009 21.96 22.12 21.82 21.94 4,444,245 - -0.18% 2 Stars: Appealing
08/10/2009 21.89 22.09 21.74 21.98 4,365,131 - -0.05% 2 Stars: Appealing
08/07/2009 21.93 22.18 21.63 21.99 5,190,189 + +2.14% 2 Stars: Appealing
08/06/2009 21.94 22.07 21.50 21.53 6,265,231 - -1.91% 2 Stars: Appealing
08/05/2009 21.77 22.00 21.54 21.95 6,869,706 + +0.64% 2 Stars: Appealing
08/04/2009 21.36 21.84 21.26 21.81 9,251,983 + +2.01% 2 Stars: Appealing
08/03/2009 21.18 21.48 21.18 21.38 5,836,035 + +1.14% 2 Stars: Appealing
07/31/2009 21.21 21.58 21.03 21.14 5,895,502 - -0.19% 2 Stars: Appealing
07/30/2009 21.25 21.47 21.10 21.18 7,107,245 + +0.62% 2 Stars: Appealing
07/29/2009 20.65 21.11 20.65 21.05 6,594,371 + +0.81% 2 Stars: Appealing
07/28/2009 20.65 20.93 20.42 20.88 7,091,884 + +0.92% 2 Stars: Appealing
07/27/2009 20.57 20.74 20.16 20.69 7,662,548 + +0.24% 2 Stars: Appealing
07/24/2009 19.78 21.14 19.65 20.64 13,026,051 + +7.95% 2 Stars: Appealing
07/23/2009 18.79 19.20 18.50 19.12 7,737,720 + +1.97% 2 Stars: Appealing
07/22/2009 18.56 18.80 18.30 18.75 5,786,875 + +0.64% 2 Stars: Appealing
07/21/2009 18.17 18.66 18.04 18.63 8,932,789 + +3.21% 2 Stars: Appealing
07/20/2009 17.99 18.09 17.81 18.05 3,633,020 + +0.11% 2 Stars: Appealing
07/17/2009 18.11 18.13 17.87 18.03 3,193,937 - -0.06% 2 Stars: Appealing
07/16/2009 17.86 18.09 17.75 18.04 5,694,064 + +1.06% 2 Stars: Appealing
07/15/2009 17.28 17.85 17.18 17.85 7,917,297 + +4.45% 2 Stars: Appealing
07/14/2009 16.74 17.12 16.70 17.09 3,989,323 + +1.61% 2 Stars: Appealing
07/13/2009 16.45 16.84 16.12 16.82 4,935,326 + +2.31% 2 Stars: Appealing
07/10/2009 16.25 16.49 16.14 16.44 5,276,010 - -0.72% 2 Stars: Appealing
07/09/2009 16.57 16.68 16.38 16.56 2,931,658 + +0.18% 2 Stars: Appealing
07/08/2009 16.64 16.86 16.40 16.53 5,409,948 - -0.24% 2 Stars: Appealing
07/07/2009 16.87 16.88 16.55 16.57 6,423,601 - -2.07% 2 Stars: Appealing
07/06/2009 16.84 16.93 16.69 16.92 3,725,361 + +0.42% 2 Stars: Appealing
07/02/2009 17.27 17.27 16.80 16.85 4,253,298 - -3.66% 2 Stars: Appealing