Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 22.24 22.36 22.17 22.20 542,137 - -0.58% 5 Stars: Appealing
11/19/2009 22.55 22.67 22.26 22.33 923,119 - -1.59% 5 Stars: Appealing
11/18/2009 22.79 22.85 22.55 22.69 420,225 - -0.74% 5 Stars: Appealing
11/17/2009 23.01 23.08 22.83 22.86 1,059,858 - -1.08% 5 Stars: Appealing
11/16/2009 22.79 23.17 22.67 23.11 607,215 + +1.81% 5 Stars: Appealing
11/13/2009 22.52 22.79 22.23 22.70 995,422 + +1.16% 5 Stars: Appealing
11/12/2009 23.02 23.02 22.40 22.44 1,257,886 - -2.26% 5 Stars: Appealing
11/11/2009 23.22 23.32 22.69 22.96 1,087,029 - -0.39% 5 Stars: Appealing
11/10/2009 23.05 23.27 22.93 23.05 2,055,191 - -0.60% 5 Stars: Appealing
11/09/2009 23.00 23.22 22.66 23.19 1,132,158 + +0.83% 5 Stars: Appealing
11/06/2009 22.89 23.00 22.61 23.00 619,236 + +0.48% 5 Stars: Appealing
11/05/2009 22.67 22.90 22.48 22.89 999,645 + +1.73% 5 Stars: Appealing
11/04/2009 22.55 22.89 22.46 22.50 2,170,723 - -0.22% 5 Stars: Appealing
11/03/2009 22.40 22.56 22.20 22.55 929,096 + +0.36% 5 Stars: Appealing
11/02/2009 22.39 22.63 22.20 22.47 1,751,408 + +0.31% 5 Stars: Appealing
10/30/2009 22.06 22.94 22.06 22.40 2,253,388 + +1.04% 5 Stars: Appealing
10/29/2009 21.83 22.26 21.41 22.17 2,244,888 + +1.05% 5 Stars: Appealing
10/28/2009 22.86 22.86 21.87 21.94 1,822,494 - -3.86% 5 Stars: Appealing
10/27/2009 23.05 23.20 22.80 22.82 1,720,962 - -0.78% 5 Stars: Appealing
10/26/2009 23.27 23.47 22.87 23.00 1,487,835 - -1.16% 5 Stars: Appealing
10/23/2009 23.50 23.55 23.18 23.27 1,063,624 - -0.98% 5 Stars: Appealing
10/22/2009 23.24 23.54 22.92 23.50 854,611 + +1.38% 5 Stars: Appealing
10/21/2009 23.52 23.74 23.00 23.18 1,250,975 - -1.28% 5 Stars: Appealing
10/20/2009 23.81 23.85 23.39 23.48 1,323,798 - -1.01% 5 Stars: Appealing
10/19/2009 23.42 23.76 23.25 23.72 1,920,174 + +1.07% 5 Stars: Appealing
10/16/2009 23.58 23.70 23.34 23.47 1,549,397 - -1.63% 5 Stars: Appealing
10/15/2009 23.80 24.01 23.60 23.86 1,332,752 - -0.08% 5 Stars: Appealing
10/14/2009 23.92 23.98 23.66 23.88 1,250,332 + +0.21% 5 Stars: Appealing
10/13/2009 23.85 23.96 23.66 23.83 1,370,485 - -0.58% 5 Stars: Appealing
10/12/2009 23.87 24.00 23.82 23.97 1,317,489 + +0.63% 5 Stars: Appealing
10/09/2009 23.85 24.00 23.71 23.82 1,228,598 - -0.54% 5 Stars: Appealing
10/08/2009 23.69 24.10 23.64 23.95 2,067,387 + +1.31% 5 Stars: Appealing
10/07/2009 23.48 23.68 23.25 23.64 1,186,805 + +0.81% 5 Stars: Appealing
10/06/2009 23.55 23.94 23.39 23.45 1,716,032 + +0.21% 5 Stars: Appealing
10/05/2009 23.38 23.77 22.60 23.40 3,441,966 + +5.83% 5 Stars: Appealing
10/02/2009 22.11 22.61 22.06 22.11 2,147,771 - 0.00% 5 Stars: Appealing
10/01/2009 22.63 22.64 22.03 22.11 1,193,337 - -2.30% 5 Stars: Appealing
09/30/2009 22.77 22.84 22.24 22.63 1,274,632 - -0.83% 5 Stars: Appealing
09/29/2009 22.77 22.92 22.60 22.82 1,100,101 + +0.22% 5 Stars: Appealing
09/28/2009 22.27 22.93 22.14 22.77 839,293 + +2.85% 5 Stars: Appealing
09/25/2009 22.47 22.70 22.09 22.14 1,098,484 - -1.86% 5 Stars: Appealing
09/24/2009 22.39 22.70 22.25 22.56 1,257,283 + +0.94% 5 Stars: Appealing
09/23/2009 22.51 22.67 22.25 22.35 1,678,070 - -0.27% 5 Stars: Appealing
09/22/2009 22.69 22.69 22.19 22.41 1,677,718 - -0.62% 5 Stars: Appealing
09/21/2009 22.46 22.67 22.30 22.55 1,169,568 + +0.27% 5 Stars: Appealing
09/18/2009 22.69 22.80 22.46 22.49 1,707,792 - -1.06% 5 Stars: Appealing
09/17/2009 22.74 22.98 22.67 22.73 1,302,928 - -0.96% 5 Stars: Appealing
09/16/2009 22.91 23.08 22.89 22.95 2,022,659 - -0.30% 5 Stars: Appealing
09/15/2009 23.13 23.37 22.97 23.02 1,498,866 - -0.22% 5 Stars: Appealing
09/14/2009 22.89 23.12 22.82 23.07 604,543 + +0.52% 5 Stars: Appealing
09/11/2009 22.91 23.00 22.82 22.95 1,308,339 + +0.13% 5 Stars: Appealing
09/10/2009 22.66 22.97 22.59 22.92 1,595,195 + +0.70% 5 Stars: Appealing
09/09/2009 22.53 23.00 22.51 22.76 1,531,634 + +0.71% 5 Stars: Appealing
09/08/2009 22.62 22.74 22.36 22.60 1,944,371 + +0.71% 5 Stars: Appealing
09/04/2009 21.75 22.47 21.73 22.44 1,420,966 + +2.84% 5 Stars: Appealing
09/03/2009 21.49 21.83 21.08 21.82 2,914,012 - 0.00% 5 Stars: Appealing
09/02/2009 22.25 22.25 21.76 21.82 3,497,011 - -2.20% 5 Stars: Appealing
09/01/2009 22.60 22.60 22.15 22.31 1,873,180 - -1.15% 5 Stars: Appealing
08/31/2009 22.67 23.00 22.49 22.57 1,821,438 - -0.75% 5 Stars: Appealing
08/28/2009 22.84 22.93 22.52 22.74 1,503,333 + +1.02% 5 Stars: Appealing
08/27/2009 22.52 22.67 22.24 22.51 1,168,469 + +0.18% 5 Stars: Appealing
08/26/2009 22.35 22.54 22.01 22.47 3,261,784 + +0.76% 5 Stars: Appealing
08/25/2009 22.15 22.47 22.09 22.30 2,654,525 + +1.00% 5 Stars: Appealing
08/24/2009 21.95 22.16 21.88 22.08 3,128,139 + +1.01% 5 Stars: Appealing
08/21/2009 21.78 21.96 21.57 21.86 911,065 + +0.83% 5 Stars: Appealing
08/20/2009 21.53 21.71 21.26 21.68 1,568,550 - -0.41% 5 Stars: Appealing
08/19/2009 21.53 21.80 21.51 21.77 1,473,044 + +0.69% 5 Stars: Appealing
08/18/2009 21.35 21.66 21.10 21.62 1,691,844 + +2.22% 5 Stars: Appealing
08/17/2009 20.97 21.37 20.90 21.15 2,062,340 - -0.52% 5 Stars: Appealing
08/14/2009 21.35 21.45 20.95 21.26 1,575,323 - -0.79% 5 Stars: Appealing
08/13/2009 21.38 21.44 20.80 21.43 786,239 + +0.23% 5 Stars: Appealing
08/12/2009 21.00 21.47 20.90 21.38 1,279,933 + +1.52% 5 Stars: Appealing
08/11/2009 21.00 21.14 20.89 21.06 1,332,220 + +0.10% 5 Stars: Appealing
08/10/2009 21.12 21.19 20.93 21.04 1,222,022 - -0.33% 5 Stars: Appealing
08/07/2009 20.77 21.26 20.69 21.11 1,447,090 + +2.23% 5 Stars: Appealing
08/06/2009 20.81 20.92 20.35 20.65 1,442,232 - -0.91% 5 Stars: Appealing
08/05/2009 21.16 21.22 20.67 20.84 2,038,973 - -1.70% 5 Stars: Appealing
08/04/2009 21.11 21.24 20.84 21.20 2,636,197 + +0.38% 5 Stars: Appealing
08/03/2009 21.45 21.45 20.91 21.12 2,694,205 + +0.52% 5 Stars: Appealing
07/31/2009 21.56 21.97 20.98 21.01 2,715,843 + +0.48% 5 Stars: Appealing
07/30/2009 21.50 21.50 20.70 20.91 2,527,369 + +3.06% 5 Stars: Appealing
07/29/2009 20.09 20.53 20.09 20.29 2,011,915 + +1.00% 5 Stars: Appealing
07/28/2009 20.06 20.27 19.83 20.09 1,996,276 - -0.25% 5 Stars: Appealing
07/27/2009 20.99 21.03 19.94 20.14 1,991,868 + +1.67% 5 Stars: Appealing
07/24/2009 19.33 19.86 19.32 19.81 1,714,236 + +2.54% 5 Stars: Appealing
07/23/2009 19.24 19.61 19.18 19.32 1,861,493 - -0.16% 5 Stars: Appealing
07/22/2009 18.79 19.58 18.64 19.35 2,522,475 + +2.38% 5 Stars: Appealing
07/21/2009 18.68 18.93 18.54 18.90 1,595,012 + +1.50% 5 Stars: Appealing
07/20/2009 18.35 18.66 18.21 18.62 1,343,012 + +2.53% 5 Stars: Appealing
07/17/2009 18.24 18.24 17.92 18.16 865,284 - -0.33% 5 Stars: Appealing
07/16/2009 17.89 18.28 17.88 18.22 1,593,271 + +1.33% 5 Stars: Appealing
07/15/2009 17.78 18.06 17.55 17.98 2,612,002 + +1.93% 5 Stars: Appealing
07/14/2009 17.70 17.71 17.47 17.64 2,170,298 - -0.73% 5 Stars: Appealing
07/13/2009 17.21 17.81 17.05 17.77 2,002,678 + +3.98% 5 Stars: Appealing
07/10/2009 17.32 17.71 16.84 17.09 2,393,828 - -1.44% 5 Stars: Appealing
07/09/2009 17.32 17.61 17.07 17.34 1,384,031 - -1.64% 5 Stars: Appealing
07/08/2009 18.06 18.06 17.53 17.63 1,909,242 - -1.84% 5 Stars: Appealing
07/07/2009 18.11 18.23 17.83 17.96 2,043,621 - -0.88% 5 Stars: Appealing
07/06/2009 17.98 18.12 17.65 18.12 2,116,662 + +1.29% 5 Stars: Appealing
07/02/2009 17.65 17.98 17.19 17.89 1,791,565 + +0.39% 5 Stars: Appealing