Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 21.66 22.09 21.47 21.84 492,638 - 0.00% 5 Stars: Appealing
11/19/2009 22.05 22.11 21.66 21.84 1,122,607 - -2.02% 5 Stars: Appealing
11/18/2009 22.18 22.30 21.96 22.29 748,020 + +0.72% 5 Stars: Appealing
11/17/2009 22.56 22.60 22.01 22.13 817,382 - -2.51% 5 Stars: Appealing
11/16/2009 22.83 23.03 22.45 22.70 1,509,259 - -0.13% 5 Stars: Appealing
11/13/2009 22.62 22.80 22.50 22.73 591,140 + +0.49% 5 Stars: Appealing
11/12/2009 22.80 22.80 22.45 22.62 958,178 - -0.70% 5 Stars: Appealing
11/11/2009 22.23 22.96 22.23 22.78 1,745,541 + +4.21% 5 Stars: Appealing
11/10/2009 21.91 22.00 20.32 21.86 5,498,321 - -9.07% 5 Stars: Appealing
11/09/2009 24.00 24.20 23.62 24.04 1,339,916 + +1.09% 5 Stars: Appealing
11/06/2009 23.54 23.94 23.31 23.78 698,829 + +0.42% 5 Stars: Appealing
11/05/2009 23.24 23.78 23.11 23.68 1,017,555 + +2.87% 5 Stars: Appealing
11/04/2009 23.54 23.95 23.00 23.02 1,034,592 - -2.04% 5 Stars: Appealing
11/03/2009 22.98 23.59 22.72 23.50 1,562,601 + +0.64% 5 Stars: Appealing
11/02/2009 23.66 23.83 22.83 23.35 1,006,629 - -1.06% 5 Stars: Appealing
10/30/2009 23.90 24.08 23.32 23.60 1,071,822 - -2.16% 5 Stars: Appealing
10/29/2009 23.26 24.60 23.16 24.12 2,312,003 + +4.89% 5 Stars: Appealing
10/28/2009 21.74 23.93 21.66 23.00 5,998,202 + +6.17% 5 Stars: Appealing
10/27/2009 28.23 28.23 19.17 21.66 14,202,527 - -23.84% 5 Stars: Appealing
10/26/2009 28.56 29.16 28.28 28.44 676,411 - -0.07% 4 Stars: Appealing
10/23/2009 29.30 29.30 28.35 28.46 990,081 - -2.30% 4 Stars: Appealing
10/22/2009 28.36 29.32 28.26 29.13 495,245 + +2.90% 4 Stars: Appealing
10/21/2009 28.39 29.00 28.26 28.31 810,377 - -0.94% 4 Stars: Appealing
10/20/2009 29.00 29.00 28.25 28.58 701,094 - -1.18% 4 Stars: Appealing
10/19/2009 28.45 28.95 28.30 28.92 526,247 + +1.19% 3 Stars: Appealing
10/16/2009 28.40 28.65 28.19 28.58 653,988 - -0.07% 3 Stars: Appealing
10/15/2009 28.56 28.92 28.39 28.60 499,221 - -0.73% 4 Stars: Appealing
10/14/2009 28.61 28.82 28.35 28.81 549,350 + +1.80% 4 Stars: Appealing
10/13/2009 27.91 28.31 27.91 28.30 461,762 + +1.07% 4 Stars: Appealing
10/12/2009 27.93 28.17 27.75 28.00 541,679 + +0.57% 4 Stars: Appealing
10/09/2009 28.00 28.01 27.50 27.84 468,763 - -0.04% 4 Stars: Appealing
10/08/2009 27.47 27.95 27.23 27.85 1,251,669 + +5.17% 4 Stars: Appealing
10/07/2009 25.91 26.52 25.68 26.48 820,272 + +2.20% 4 Stars: Appealing
10/06/2009 26.22 26.42 25.67 25.91 1,060,868 - -0.77% 4 Stars: Appealing
10/05/2009 26.29 26.70 25.86 26.11 714,058 - 0.00% 4 Stars: Appealing
10/02/2009 25.70 26.26 25.52 26.11 830,143 + +0.62% 4 Stars: Appealing
10/01/2009 26.46 26.46 25.88 25.95 538,753 - -2.81% 4 Stars: Appealing
09/30/2009 26.99 27.07 26.26 26.70 688,030 - -0.52% 4 Stars: Appealing
09/29/2009 26.40 27.06 26.33 26.84 479,722 + +2.01% 4 Stars: Appealing
09/28/2009 26.18 26.41 25.93 26.31 652,872 + +0.84% 4 Stars: Appealing
09/25/2009 26.00 26.19 25.80 26.09 573,795 - -0.42% 4 Stars: Appealing
09/24/2009 26.84 26.85 26.18 26.20 492,695 - -2.28% 4 Stars: Appealing
09/23/2009 27.07 27.15 26.57 26.81 746,128 - -0.85% 4 Stars: Appealing
09/22/2009 27.24 27.64 26.99 27.04 781,177 - -0.41% 4 Stars: Appealing
09/21/2009 26.48 27.18 26.31 27.15 711,835 + +1.99% 4 Stars: Appealing
09/18/2009 26.61 26.70 26.23 26.62 556,926 + +0.26% 4 Stars: Appealing
09/17/2009 26.01 26.58 25.81 26.55 763,015 + +2.35% 3 Stars: Appealing
09/16/2009 26.20 26.20 25.56 25.94 422,839 - -0.84% 4 Stars: Appealing
09/15/2009 25.62 26.19 25.48 26.16 457,257 + +2.23% 4 Stars: Appealing
09/14/2009 25.60 25.75 25.20 25.59 600,733 - -0.81% 4 Stars: Appealing
09/11/2009 25.95 26.09 25.72 25.80 350,958 - -0.58% 4 Stars: Appealing
09/10/2009 26.08 26.26 25.82 25.95 564,539 - -0.88% 3 Stars: Appealing
09/09/2009 25.62 26.41 25.41 26.18 703,335 + +2.11% 3 Stars: Appealing
09/08/2009 25.39 25.67 25.04 25.64 519,654 + +1.99% 3 Stars: Appealing
09/04/2009 24.71 25.26 24.38 25.14 488,071 + +1.62% 3 Stars: Appealing
09/03/2009 24.49 24.82 24.38 24.74 347,324 + +1.19% 3 Stars: Appealing
09/02/2009 24.76 24.78 24.39 24.45 443,538 - -1.41% 4 Stars: Appealing
09/01/2009 25.05 25.05 24.50 24.80 856,393 - -1.43% 4 Stars: Appealing
08/31/2009 25.49 25.49 24.88 25.16 937,566 - -1.49% 4 Stars: Appealing
08/28/2009 25.83 25.92 25.31 25.54 448,928 - -0.82% 4 Stars: Appealing
08/27/2009 25.61 25.76 25.08 25.75 325,532 + +0.16% 4 Stars: Appealing
08/26/2009 25.76 25.98 25.48 25.71 737,373 - -0.08% 4 Stars: Appealing
08/25/2009 25.93 26.35 25.65 25.73 976,236 + +0.19% 4 Stars: Appealing
08/24/2009 26.78 26.90 25.47 25.68 904,763 - -3.64% 4 Stars: Appealing
08/21/2009 26.51 27.48 26.46 26.65 1,282,061 + +2.22% 4 Stars: Appealing
08/20/2009 25.59 26.14 25.42 26.07 523,639 + +1.96% 4 Stars: Appealing
08/19/2009 25.46 25.83 25.15 25.57 349,044 - -0.43% 4 Stars: Appealing
08/18/2009 24.86 25.74 24.71 25.68 762,759 + +3.93% 4 Stars: Appealing
08/17/2009 24.38 24.80 23.86 24.71 465,493 - -0.72% 4 Stars: Appealing
08/14/2009 25.91 26.01 24.67 24.89 911,238 - -3.75% 4 Stars: Appealing
08/13/2009 26.53 26.74 25.74 25.86 813,291 - -1.60% 4 Stars: Appealing
08/12/2009 25.45 26.63 25.33 26.28 945,568 + +2.70% 4 Stars: Appealing
08/11/2009 25.32 25.75 25.06 25.59 401,536 + +0.87% 4 Stars: Appealing
08/10/2009 25.98 26.31 25.30 25.37 744,089 - -2.65% 4 Stars: Appealing
08/07/2009 26.20 26.29 25.56 26.06 975,163 + +0.93% 4 Stars: Appealing
08/06/2009 26.65 26.74 25.58 25.82 609,563 - -2.53% 4 Stars: Appealing
08/05/2009 26.86 27.02 26.06 26.49 521,824 - -1.05% 4 Stars: Appealing
08/04/2009 27.34 27.35 26.60 26.77 843,540 - -2.44% 4 Stars: Appealing
08/03/2009 28.78 28.78 27.23 27.44 1,131,524 - -3.18% 4 Stars: Appealing
07/31/2009 28.08 28.96 28.08 28.34 842,479 - -1.39% 4 Stars: Appealing
07/30/2009 27.49 29.49 27.09 28.74 2,295,951 + +6.41% 4 Stars: Appealing
07/29/2009 27.90 28.31 26.52 27.01 2,283,756 + +0.33% 4 Stars: Appealing
07/28/2009 26.91 27.19 26.50 26.92 1,335,695 - -0.33% 4 Stars: Appealing
07/27/2009 26.17 27.02 25.85 27.01 837,127 + +2.78% 4 Stars: Appealing
07/24/2009 26.05 26.34 25.15 26.28 499,877 + +0.46% 4 Stars: Appealing
07/23/2009 24.87 26.58 24.46 26.16 770,353 + +4.64% 4 Stars: Appealing
07/22/2009 24.83 25.32 24.55 25.00 482,208 + +1.13% 4 Stars: Appealing
07/21/2009 25.15 25.31 24.26 24.72 338,812 - -0.92% 4 Stars: Appealing
07/20/2009 24.58 25.17 24.57 24.95 636,599 + +1.59% 4 Stars: Appealing
07/17/2009 24.60 24.60 24.11 24.56 317,197 + +0.08% 4 Stars: Appealing
07/16/2009 24.34 24.69 23.91 24.54 332,692 + +0.04% 4 Stars: Appealing
07/15/2009 23.58 24.64 23.41 24.53 557,074 + +5.60% 4 Stars: Appealing
07/14/2009 23.30 23.39 22.87 23.23 389,505 - -0.04% 4 Stars: Appealing
07/13/2009 22.91 23.34 22.29 23.24 578,747 + +2.33% 4 Stars: Appealing
07/10/2009 22.52 22.97 22.42 22.71 492,576 + +0.04% 4 Stars: Appealing
07/09/2009 23.73 23.73 22.66 22.70 603,395 - -3.32% 4 Stars: Appealing
07/08/2009 23.55 23.61 22.85 23.48 454,510 + +0.34% 4 Stars: Appealing
07/07/2009 22.93 23.84 22.93 23.40 488,882 + +1.39% 4 Stars: Appealing
07/06/2009 22.82 23.13 22.29 23.08 626,679 - -0.43% 4 Stars: Appealing
07/02/2009 24.34 24.48 23.07 23.18 873,354 - -6.42% 4 Stars: Appealing