Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 26.98 27.27 26.74 27.18 17,292,232 + +0.26% 3 Stars: Appealing
11/19/2009 27.21 27.24 26.80 27.11 11,302,632 - -0.66% 3 Stars: Appealing
11/18/2009 26.86 27.31 26.85 27.29 17,841,332 + +1.11% 3 Stars: Appealing
11/17/2009 27.12 27.30 26.35 26.99 31,048,329 - -2.39% 3 Stars: Appealing
11/16/2009 27.63 27.95 27.40 27.65 18,792,481 + +1.13% 3 Stars: Appealing
11/13/2009 27.26 27.55 26.88 27.34 14,185,037 + +0.37% 3 Stars: Appealing
11/12/2009 27.33 27.79 27.17 27.24 18,714,085 - -0.26% 3 Stars: Appealing
11/11/2009 27.15 27.45 27.05 27.31 18,716,905 + +1.83% 3 Stars: Appealing
11/10/2009 26.81 26.99 26.50 26.82 14,851,808 + +0.04% 3 Stars: Appealing
11/09/2009 26.31 26.87 26.20 26.81 13,332,129 + +2.80% 3 Stars: Appealing
11/06/2009 25.87 26.29 25.80 26.08 15,067,613 + +1.76% 3 Stars: Appealing
11/05/2009 25.18 25.81 25.13 25.63 15,411,973 + +2.68% 3 Stars: Appealing
11/04/2009 25.27 25.50 24.90 24.96 18,646,555 - -0.16% 3 Stars: Appealing
11/03/2009 24.91 25.28 24.47 25.00 17,426,540 - -0.24% 2 Stars: Appealing
11/02/2009 25.14 25.67 24.71 25.06 15,586,322 - -0.12% 3 Stars: Appealing
10/30/2009 25.83 25.90 24.96 25.09 19,426,440 - -3.16% 3 Stars: Appealing
10/29/2009 25.50 26.09 25.25 25.91 12,981,226 + +2.78% 2 Stars: Appealing
10/28/2009 25.99 26.00 25.16 25.21 22,500,284 - -3.04% 2 Stars: Appealing
10/27/2009 26.10 26.39 25.97 26.00 16,017,330 - -0.38% 2 Stars: Appealing
10/26/2009 26.30 26.54 26.00 26.10 17,852,784 - -0.65% 2 Stars: Appealing
10/23/2009 26.64 26.74 26.17 26.27 16,330,704 - -1.68% 2 Stars: Appealing
10/22/2009 26.21 26.85 26.05 26.72 14,891,536 + +1.52% 2 Stars: Appealing
10/21/2009 26.89 27.23 26.22 26.32 23,490,458 - -2.41% 2 Stars: Appealing
10/20/2009 27.33 27.67 26.86 26.97 12,904,512 - -2.39% 2 Stars: Appealing
10/19/2009 27.28 27.69 27.22 27.63 8,301,941 + +1.36% 2 Stars: Appealing
10/16/2009 27.15 27.37 26.84 27.26 12,071,954 - -0.15% 2 Stars: Appealing
10/15/2009 27.28 27.37 27.05 27.30 13,350,145 - -0.29% 2 Stars: Appealing
10/14/2009 27.76 28.02 27.32 27.38 17,513,348 - -0.54% 2 Stars: Appealing
10/13/2009 27.02 27.61 26.86 27.53 13,896,727 + +1.81% 2 Stars: Appealing
10/12/2009 27.10 27.44 27.01 27.04 11,018,888 + +0.30% 2 Stars: Appealing
10/09/2009 26.85 27.01 26.65 26.96 11,117,819 + +0.26% 2 Stars: Appealing
10/08/2009 26.41 27.06 26.38 26.89 16,128,221 + +2.87% 2 Stars: Appealing
10/07/2009 26.27 26.42 26.07 26.14 13,455,631 - -0.57% 2 Stars: Appealing
10/06/2009 26.31 26.48 26.18 26.29 14,354,797 + +0.54% 2 Stars: Appealing
10/05/2009 26.16 26.33 26.00 26.15 10,169,251 + +0.46% 2 Stars: Appealing
10/02/2009 26.15 26.27 25.87 26.03 13,849,234 - -1.10% 2 Stars: Appealing
10/01/2009 26.65 26.65 26.11 26.32 16,260,789 - -1.20% 2 Stars: Appealing
09/30/2009 26.94 26.94 26.32 26.64 16,565,716 - -0.71% 2 Stars: Appealing
09/29/2009 27.32 27.44 26.68 26.83 13,765,346 - -1.58% 2 Stars: Appealing
09/28/2009 26.95 27.43 26.90 27.26 6,862,850 + +1.53% 2 Stars: Appealing
09/25/2009 26.88 27.23 26.55 26.85 11,859,546 - -0.70% 2 Stars: Appealing
09/24/2009 27.52 27.54 26.89 27.04 12,039,445 - -1.13% 2 Stars: Appealing
09/23/2009 27.74 27.95 27.31 27.35 14,092,201 - -0.98% 2 Stars: Appealing
09/22/2009 28.24 28.31 27.48 27.62 14,329,807 - -1.85% 2 Stars: Appealing
09/21/2009 27.96 28.40 27.84 28.14 8,915,647 - -0.32% 2 Stars: Appealing
09/18/2009 28.01 28.44 28.00 28.23 15,769,271 + +1.11% 2 Stars: Appealing
09/17/2009 28.41 28.43 27.75 27.92 13,319,429 - -0.50% 2 Stars: Appealing
09/16/2009 27.64 28.21 27.56 28.06 17,815,685 + +2.37% 2 Stars: Appealing
09/15/2009 27.59 27.70 27.25 27.41 10,050,030 - -0.36% 2 Stars: Appealing
09/14/2009 27.16 27.66 27.09 27.51 8,349,450 + +0.62% 2 Stars: Appealing
09/11/2009 27.50 27.52 26.99 27.34 14,667,900 - -0.69% 2 Stars: Appealing
09/10/2009 27.40 27.59 27.22 27.53 9,446,493 + +0.55% 2 Stars: Appealing
09/09/2009 27.44 27.50 27.22 27.38 10,679,541 - -0.36% 2 Stars: Appealing
09/08/2009 27.23 27.57 27.04 27.48 12,253,317 + +1.66% 2 Stars: Appealing
09/04/2009 26.93 27.16 26.76 27.03 8,150,268 + +0.48% 2 Stars: Appealing
09/03/2009 26.61 26.91 26.43 26.90 9,733,159 + +1.39% 2 Stars: Appealing
09/02/2009 26.62 26.82 26.35 26.53 10,691,831 - -0.79% 2 Stars: Appealing
09/01/2009 27.01 27.48 26.63 26.74 15,738,792 - -2.02% 2 Stars: Appealing
08/31/2009 27.50 27.60 27.10 27.29 13,092,358 - -1.44% 2 Stars: Appealing
08/28/2009 27.68 27.76 27.24 27.69 12,841,807 + +0.51% 2 Stars: Appealing
08/27/2009 27.60 27.69 27.20 27.55 13,446,768 - -0.07% 2 Stars: Appealing
08/26/2009 27.28 27.94 27.22 27.57 15,608,364 + +0.92% 2 Stars: Appealing
08/25/2009 27.22 27.72 27.00 27.32 21,848,729 + +1.07% 2 Stars: Appealing
08/24/2009 27.73 27.73 26.94 27.03 16,237,894 - -1.71% 2 Stars: Appealing
08/21/2009 26.93 27.53 26.66 27.50 18,667,973 + +3.07% 2 Stars: Appealing
08/20/2009 26.79 26.81 26.50 26.68 14,196,721 - -0.26% 2 Stars: Appealing
08/19/2009 26.75 26.93 26.47 26.75 19,456,932 - -0.67% 2 Stars: Appealing
08/18/2009 26.95 27.30 26.57 26.93 35,350,209 + +3.14% 2 Stars: Appealing
08/17/2009 25.92 26.44 25.43 26.11 30,849,251 - -3.80% 2 Stars: Appealing
08/14/2009 27.67 27.75 26.90 27.14 16,136,985 - -1.95% 2 Stars: Appealing
08/13/2009 27.42 27.81 27.00 27.68 19,973,485 + +1.76% 2 Stars: Appealing
08/12/2009 26.80 27.53 26.75 27.20 13,270,528 + +1.15% 2 Stars: Appealing
08/11/2009 27.03 27.11 26.73 26.89 9,524,721 - -0.77% 2 Stars: Appealing
08/10/2009 27.18 27.24 26.77 27.10 10,408,140 - -0.59% 2 Stars: Appealing
08/07/2009 26.73 27.48 26.61 27.26 16,416,012 + +2.71% 2 Stars: Appealing
08/06/2009 26.40 26.74 26.17 26.54 13,755,416 + +0.80% 2 Stars: Appealing
08/05/2009 26.30 26.46 25.96 26.33 9,997,054 + +0.15% 2 Stars: Appealing
08/04/2009 26.16 26.44 26.08 26.29 10,413,059 - -0.11% 2 Stars: Appealing
08/03/2009 26.18 26.38 25.67 26.32 12,025,694 + +1.46% 2 Stars: Appealing
07/31/2009 25.84 26.19 25.80 25.94 11,709,979 + +0.35% 2 Stars: Appealing
07/30/2009 25.70 26.16 25.53 25.85 13,548,510 + +1.81% 2 Stars: Appealing
07/29/2009 25.45 25.65 25.12 25.39 11,970,728 - 0.00% 2 Stars: Appealing
07/28/2009 25.08 25.40 24.96 25.39 11,689,668 + +0.91% 2 Stars: Appealing
07/27/2009 25.25 25.32 24.78 25.16 13,451,520 - -0.63% 2 Stars: Appealing
07/24/2009 25.23 25.43 24.95 25.32 11,246,797 + +0.16% 2 Stars: Appealing
07/23/2009 24.76 25.51 24.51 25.28 20,783,605 + +2.06% 2 Stars: Appealing
07/22/2009 24.37 24.90 24.27 24.77 11,348,927 + +1.27% 2 Stars: Appealing
07/21/2009 24.87 24.90 24.13 24.46 13,717,099 - -1.37% 2 Stars: Appealing
07/20/2009 24.66 24.86 24.49 24.80 10,166,004 + +0.53% 2 Stars: Appealing
07/17/2009 24.60 24.75 24.32 24.67 15,284,372 + +1.11% 2 Stars: Appealing
07/16/2009 24.07 24.52 23.82 24.40 13,633,619 + +1.33% 2 Stars: Appealing
07/15/2009 23.88 24.14 23.64 24.08 13,914,791 + +1.69% 2 Stars: Appealing
07/14/2009 23.09 23.69 22.95 23.68 15,595,921 + +2.47% 2 Stars: Appealing
07/13/2009 22.51 23.14 22.27 23.11 17,805,901 + +2.62% 2 Stars: Appealing
07/10/2009 22.58 22.82 22.33 22.52 9,834,681 - -0.71% 2 Stars: Appealing
07/09/2009 22.85 22.97 22.33 22.68 14,324,325 + +0.09% 2 Stars: Appealing
07/08/2009 22.38 22.75 22.29 22.66 14,713,536 + +1.16% 2 Stars: Appealing
07/07/2009 22.91 22.91 22.32 22.40 15,016,831 - -2.10% 2 Stars: Appealing
07/06/2009 22.76 23.14 22.52 22.88 12,638,959 + +0.31% 2 Stars: Appealing
07/02/2009 23.37 23.71 22.75 22.81 13,535,043 - -3.80% 2 Stars: Appealing