Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 27.59 27.84 27.11 27.17 11,267,750 + +0.74% 4 Stars: Appealing
11/19/2009 27.18 27.20 26.91 26.97 8,895,749 - -1.06% 4 Stars: Appealing
11/18/2009 27.56 27.62 27.19 27.26 10,904,538 - -1.37% 4 Stars: Appealing
11/17/2009 27.63 27.71 27.46 27.64 10,575,721 + +0.04% 4 Stars: Appealing
11/16/2009 26.94 27.68 26.88 27.63 17,474,080 + +2.68% 4 Stars: Appealing
11/13/2009 26.84 27.12 26.80 26.91 6,973,737 + +0.26% 4 Stars: Appealing
11/12/2009 26.87 27.02 26.75 26.84 7,856,135 + +0.07% 4 Stars: Appealing
11/11/2009 26.91 27.02 26.76 26.82 7,371,880 + +0.07% 4 Stars: Appealing
11/10/2009 26.48 26.97 26.35 26.80 10,212,614 + +1.02% 4 Stars: Appealing
11/09/2009 26.89 26.91 26.31 26.53 17,064,048 - -0.93% 4 Stars: Appealing
11/06/2009 26.88 27.12 26.55 26.78 11,860,084 - -0.92% 4 Stars: Appealing
11/05/2009 26.84 27.03 26.66 27.03 12,784,562 + +1.35% 4 Stars: Appealing
11/04/2009 27.05 27.06 26.57 26.67 28,855,467 - -3.16% 4 Stars: Appealing
11/03/2009 27.65 27.70 27.38 27.54 10,624,736 - -0.36% 4 Stars: Appealing
11/02/2009 27.63 27.65 27.32 27.64 12,116,719 + +0.44% 4 Stars: Appealing
10/30/2009 27.25 27.63 27.24 27.52 16,916,719 - -0.11% 4 Stars: Appealing
10/29/2009 27.10 27.59 26.98 27.55 13,197,283 + +2.23% 4 Stars: Appealing
10/28/2009 26.72 27.00 26.65 26.95 12,980,498 + +0.82% 4 Stars: Appealing
10/27/2009 26.78 26.87 26.59 26.73 9,106,305 + +0.11% 4 Stars: Appealing
10/26/2009 27.00 27.25 26.54 26.70 11,128,194 - -1.29% 4 Stars: Appealing
10/23/2009 26.99 27.29 26.87 27.05 10,450,636 - -0.22% 4 Stars: Appealing
10/22/2009 27.22 27.33 26.98 27.11 11,112,234 - -1.13% 4 Stars: Appealing
10/21/2009 27.26 27.73 27.14 27.42 15,785,146 + +0.70% 4 Stars: Appealing
10/20/2009 27.25 27.36 27.08 27.23 8,363,554 + +0.07% 4 Stars: Appealing
10/19/2009 27.06 27.32 27.04 27.21 11,226,940 + +0.67% 4 Stars: Appealing
10/16/2009 26.16 27.22 26.06 27.03 18,996,392 + +1.50% 4 Stars: Appealing
10/15/2009 26.28 26.63 26.28 26.63 10,000,145 + +1.29% 4 Stars: Appealing
10/14/2009 26.09 26.40 26.02 26.29 11,492,926 + +1.15% 4 Stars: Appealing
10/13/2009 26.17 26.23 25.92 25.99 8,207,180 - -0.76% 4 Stars: Appealing
10/12/2009 26.09 26.33 25.99 26.19 6,055,275 + +0.85% 4 Stars: Appealing
10/09/2009 26.15 26.18 25.85 25.97 8,690,500 - -0.54% 4 Stars: Appealing
10/08/2009 26.25 26.27 26.05 26.11 11,039,363 + +0.23% 4 Stars: Appealing
10/07/2009 26.10 26.19 25.99 26.05 7,773,111 - -0.15% 4 Stars: Appealing
10/06/2009 26.11 26.22 26.02 26.09 12,956,720 + +0.27% 4 Stars: Appealing
10/05/2009 25.95 26.06 25.72 26.02 8,853,050 + +0.27% 4 Stars: Appealing
10/02/2009 25.86 26.00 25.75 25.95 10,994,215 - -0.15% 4 Stars: Appealing
10/01/2009 26.23 26.23 25.79 25.99 12,950,868 - -1.07% 4 Stars: Appealing
09/30/2009 26.03 26.31 25.75 26.27 12,953,329 + +0.96% 4 Stars: Appealing
09/29/2009 26.15 26.29 25.90 26.02 10,428,509 - -0.57% 4 Stars: Appealing
09/28/2009 26.28 26.46 26.11 26.17 10,172,305 - -1.36% 4 Stars: Appealing
09/25/2009 26.43 26.79 26.31 26.53 11,697,898 + +0.57% 4 Stars: Appealing
09/24/2009 26.33 26.52 26.18 26.38 10,815,892 + +0.38% 4 Stars: Appealing
09/23/2009 26.55 26.63 26.25 26.28 11,287,299 - -0.79% 4 Stars: Appealing
09/22/2009 26.90 26.90 26.38 26.49 10,594,184 - -0.97% 4 Stars: Appealing
09/21/2009 26.56 26.96 26.55 26.75 10,659,997 + +0.07% 4 Stars: Appealing
09/18/2009 26.74 26.78 26.45 26.73 12,899,280 + +0.79% 4 Stars: Appealing
09/17/2009 26.45 26.78 26.42 26.52 13,076,024 + +0.95% 4 Stars: Appealing
09/16/2009 26.17 26.45 26.05 26.27 17,300,179 + +0.73% 4 Stars: Appealing
09/15/2009 26.17 26.20 26.01 26.08 15,062,195 - -0.11% 4 Stars: Appealing
09/14/2009 26.10 26.27 26.02 26.11 12,747,706 + +0.04% 4 Stars: Appealing
09/11/2009 26.35 26.40 26.05 26.10 17,353,987 - -0.34% 4 Stars: Appealing
09/10/2009 26.90 26.94 26.11 26.19 23,759,391 - -2.46% 4 Stars: Appealing
09/09/2009 26.59 26.85 26.40 26.85 18,194,781 + +1.51% 4 Stars: Appealing
09/08/2009 26.35 26.92 26.14 26.45 43,196,224 - -5.87% 4 Stars: Appealing
09/04/2009 28.06 28.18 27.86 28.10 4,227,236 + +0.39% 4 Stars: Appealing
09/03/2009 28.05 28.09 27.58 27.99 6,759,377 - -0.07% 4 Stars: Appealing
09/02/2009 28.05 28.07 27.85 28.01 7,126,754 - -0.21% 4 Stars: Appealing
09/01/2009 28.44 28.53 28.00 28.07 9,695,736 - -0.99% 4 Stars: Appealing
08/31/2009 28.24 28.49 28.14 28.35 5,493,233 + +0.04% 4 Stars: Appealing
08/28/2009 28.54 28.54 28.09 28.34 5,990,779 - -0.28% 4 Stars: Appealing
08/27/2009 28.59 28.67 28.09 28.42 6,987,283 - -0.14% 4 Stars: Appealing
08/26/2009 28.58 28.78 28.30 28.46 8,262,543 - -0.49% 4 Stars: Appealing
08/25/2009 28.61 28.84 28.45 28.60 7,672,602 + +0.70% 4 Stars: Appealing
08/24/2009 28.83 28.83 28.32 28.40 9,924,071 - -1.42% 4 Stars: Appealing
08/21/2009 28.59 29.02 28.40 28.81 11,596,759 + +1.62% 4 Stars: Appealing
08/20/2009 28.63 28.68 28.18 28.35 7,912,336 - -0.98% 4 Stars: Appealing
08/19/2009 27.84 28.64 27.81 28.63 10,220,708 + +2.47% 4 Stars: Appealing
08/18/2009 27.88 28.01 27.62 27.94 5,916,044 + +0.54% 4 Stars: Appealing
08/17/2009 27.92 28.00 27.70 27.79 6,559,089 - -1.10% 4 Stars: Appealing
08/14/2009 28.34 28.46 27.83 28.10 6,728,986 - -0.88% 4 Stars: Appealing
08/13/2009 28.41 28.57 28.13 28.35 7,914,649 - -0.53% 4 Stars: Appealing
08/12/2009 28.31 28.72 28.28 28.50 7,377,772 + +0.14% 4 Stars: Appealing
08/11/2009 28.64 28.73 28.37 28.46 6,021,705 - -0.59% 4 Stars: Appealing
08/10/2009 28.61 28.67 28.50 28.63 5,701,007 - -0.24% 4 Stars: Appealing
08/07/2009 28.80 28.88 28.60 28.70 8,123,967 + +1.20% 4 Stars: Appealing
08/06/2009 28.63 28.78 28.28 28.36 6,375,792 + +0.11% 4 Stars: Appealing
08/05/2009 28.16 28.46 27.69 28.33 11,607,773 - -0.04% 4 Stars: Appealing
08/04/2009 28.11 28.35 28.04 28.34 8,912,467 + +0.50% 4 Stars: Appealing
08/03/2009 28.55 28.59 28.05 28.20 10,950,678 - -0.49% 4 Stars: Appealing
07/31/2009 28.58 28.76 28.33 28.34 9,371,678 - -0.81% 4 Stars: Appealing
07/30/2009 28.87 29.11 28.51 28.57 9,800,506 + +0.11% 4 Stars: Appealing
07/29/2009 28.48 28.65 28.26 28.54 6,515,460 + +0.25% 4 Stars: Appealing
07/28/2009 28.20 28.53 28.13 28.47 7,325,275 + +0.74% 4 Stars: Appealing
07/27/2009 28.14 28.29 27.79 28.26 7,649,490 + +0.50% 4 Stars: Appealing
07/24/2009 28.40 28.45 27.96 28.12 12,195,192 - -0.88% 4 Stars: Appealing
07/23/2009 27.95 28.80 27.84 28.37 13,309,689 + +1.61% 4 Stars: Appealing
07/22/2009 27.92 28.05 27.73 27.92 10,155,882 + +1.23% 4 Stars: Appealing
07/21/2009 27.80 27.92 27.23 27.58 6,511,041 - -0.07% 4 Stars: Appealing
07/20/2009 27.60 27.64 27.21 27.60 6,040,911 + +0.62% 4 Stars: Appealing
07/17/2009 27.81 27.94 27.27 27.43 7,977,648 - -1.08% 4 Stars: Appealing
07/16/2009 27.48 27.78 27.41 27.73 8,567,883 + +0.73% 4 Stars: Appealing
07/15/2009 27.16 27.57 27.00 27.53 8,660,945 + +1.96% 4 Stars: Appealing
07/14/2009 27.01 27.09 26.71 27.00 7,945,934 + +0.45% 4 Stars: Appealing
07/13/2009 26.42 27.00 26.31 26.88 11,298,768 + +3.07% 4 Stars: Appealing
07/10/2009 25.90 26.18 25.51 26.08 8,514,391 + +1.09% 4 Stars: Appealing
07/09/2009 25.65 25.95 25.45 25.80 8,532,820 + +0.39% 4 Stars: Appealing
07/08/2009 25.89 25.95 25.41 25.70 12,384,400 - -0.19% 4 Stars: Appealing
07/07/2009 26.40 26.43 25.72 25.75 11,955,230 - -2.61% 4 Stars: Appealing
07/06/2009 25.96 26.48 25.80 26.44 11,413,229 + +1.85% 4 Stars: Appealing
07/02/2009 26.26 26.39 25.87 25.96 10,720,753 - -2.44% 4 Stars: Appealing