Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 24.50 24.57 24.13 24.49 738,437 - -0.04% 4 Stars: Appealing
11/19/2009 24.60 24.60 24.30 24.50 889,518 - -0.89% 4 Stars: Appealing
11/18/2009 24.80 24.85 24.53 24.72 676,996 - -0.32% 4 Stars: Appealing
11/17/2009 24.72 24.81 24.59 24.80 778,950 - -0.04% 4 Stars: Appealing
11/16/2009 24.60 25.00 24.53 24.81 995,627 + +1.14% 4 Stars: Appealing
11/13/2009 24.71 24.71 24.22 24.53 652,114 + +0.29% 4 Stars: Appealing
11/12/2009 24.75 24.79 24.15 24.46 873,789 - -1.09% 4 Stars: Appealing
11/11/2009 24.65 24.79 24.58 24.73 773,438 + +0.73% 4 Stars: Appealing
11/10/2009 24.29 24.60 24.25 24.55 847,555 + +0.29% 4 Stars: Appealing
11/09/2009 24.20 24.56 24.11 24.48 1,046,861 + +1.75% 4 Stars: Appealing
11/06/2009 24.20 24.50 24.01 24.06 1,030,300 - -0.99% 4 Stars: Appealing
11/05/2009 24.30 24.56 24.02 24.30 1,105,803 - 0.00% 4 Stars: Appealing
11/04/2009 24.75 24.75 24.20 24.30 2,239,224 - -3.91% 4 Stars: Appealing
11/03/2009 24.97 25.49 24.90 25.29 2,073,260 + +1.57% 4 Stars: Appealing
11/02/2009 25.30 25.33 24.56 24.90 1,548,445 + +1.63% 4 Stars: Appealing
10/30/2009 25.15 25.40 24.40 24.50 1,723,038 - -2.58% 4 Stars: Appealing
10/29/2009 24.66 25.19 24.66 25.15 1,389,458 + +2.57% 4 Stars: Appealing
10/28/2009 25.00 25.09 24.47 24.52 2,068,944 - -2.35% 4 Stars: Appealing
10/27/2009 24.48 25.20 24.26 25.11 1,953,033 + +2.62% 4 Stars: Appealing
10/26/2009 25.00 25.15 24.27 24.47 1,920,695 - -1.65% 4 Stars: Appealing
10/23/2009 25.00 25.13 24.80 24.88 1,239,902 - -0.28% 4 Stars: Appealing
10/22/2009 24.88 24.98 24.52 24.95 1,114,345 + +1.80% 4 Stars: Appealing
10/21/2009 24.82 24.84 24.50 24.51 1,376,962 - -1.25% 4 Stars: Appealing
10/20/2009 24.99 24.99 24.31 24.82 1,581,105 + +0.32% 4 Stars: Appealing
10/19/2009 24.88 24.99 24.65 24.74 2,008,199 + +0.65% 5 Stars: Appealing
10/16/2009 24.50 24.64 24.26 24.58 1,654,114 + +0.33% 5 Stars: Appealing
10/15/2009 24.05 24.50 23.94 24.50 1,243,690 + +2.08% 5 Stars: Appealing
10/14/2009 23.97 24.03 23.87 24.00 1,146,216 + +0.84% 4 Stars: Appealing
10/13/2009 23.80 23.87 23.47 23.80 791,249 + +0.59% 4 Stars: Appealing
10/12/2009 23.98 24.00 23.48 23.66 1,098,269 - -0.34% 4 Stars: Appealing
10/09/2009 23.50 23.84 23.42 23.74 1,991,196 + +1.28% 4 Stars: Appealing
10/08/2009 22.85 23.50 22.81 23.44 3,027,993 + +3.03% 5 Stars: Appealing
10/07/2009 21.94 22.85 21.90 22.75 7,196,070 - -1.69% 5 Stars: Appealing
10/06/2009 23.25 23.39 23.01 23.14 1,871,408 + +1.71% 5 Stars: Appealing
10/05/2009 22.25 22.79 22.24 22.75 1,101,264 + +2.57% 4 Stars: Appealing
10/02/2009 22.05 22.29 21.42 22.18 1,902,228 - -1.20% 4 Stars: Appealing
10/01/2009 23.00 23.00 22.33 22.45 856,852 - -1.97% 4 Stars: Appealing
09/30/2009 23.00 23.15 22.76 22.90 758,259 - -0.43% 4 Stars: Appealing
09/29/2009 22.95 23.24 22.87 23.00 747,413 - -0.30% 4 Stars: Appealing
09/28/2009 23.28 23.43 22.16 23.07 2,209,491 - -0.26% 4 Stars: Appealing
09/25/2009 22.91 23.22 22.88 23.13 931,676 + +0.30% 4 Stars: Appealing
09/24/2009 23.74 23.87 22.94 23.06 1,261,629 - -2.95% 4 Stars: Appealing
09/23/2009 24.00 24.09 23.75 23.76 885,747 - -0.83% 4 Stars: Appealing
09/22/2009 24.00 24.00 23.74 23.96 797,640 + +1.76% 4 Stars: Appealing
09/21/2009 23.20 23.65 22.91 23.54 1,024,531 + +0.96% 4 Stars: Appealing
09/18/2009 23.59 23.60 23.03 23.32 1,513,575 - -0.17% 4 Stars: Appealing
09/17/2009 23.67 23.90 23.33 23.36 1,110,894 - -0.13% 4 Stars: Appealing
09/16/2009 23.48 23.66 23.31 23.39 1,359,629 + +1.26% 4 Stars: Appealing
09/15/2009 22.95 23.19 22.86 23.10 1,156,348 + +0.92% 4 Stars: Appealing
09/14/2009 22.78 22.91 22.39 22.89 842,774 + +0.79% 4 Stars: Appealing
09/11/2009 22.50 22.84 22.45 22.71 1,563,289 + +1.70% 4 Stars: Appealing
09/10/2009 22.10 22.33 21.99 22.33 832,943 + +1.32% 4 Stars: Appealing
09/09/2009 21.79 22.04 21.65 22.04 936,890 + +1.80% 4 Stars: Appealing
09/08/2009 21.38 21.72 21.37 21.65 930,178 + +2.07% 4 Stars: Appealing
09/04/2009 21.04 21.25 20.95 21.21 805,862 + +0.90% 4 Stars: Appealing
09/03/2009 21.11 21.25 20.92 21.02 942,875 - -0.33% 4 Stars: Appealing
09/02/2009 21.00 21.39 20.95 21.09 764,083 + +0.14% 4 Stars: Appealing
09/01/2009 21.27 21.58 21.02 21.06 926,304 - -1.08% 4 Stars: Appealing
08/31/2009 21.79 21.79 21.07 21.29 1,151,968 - -2.34% 4 Stars: Appealing
08/28/2009 21.79 21.88 21.63 21.80 745,504 + +0.32% 4 Stars: Appealing
08/27/2009 21.28 21.74 21.01 21.73 1,023,582 + +1.88% 4 Stars: Appealing
08/26/2009 21.65 21.65 21.24 21.33 1,051,540 - -1.34% 4 Stars: Appealing
08/25/2009 21.89 21.90 21.51 21.62 937,387 - -0.41% 4 Stars: Appealing
08/24/2009 21.65 21.90 21.60 21.71 1,166,952 + +0.28% 4 Stars: Appealing
08/21/2009 21.45 21.85 20.91 21.65 1,861,825 + +1.22% 4 Stars: Appealing
08/20/2009 21.50 21.59 21.25 21.39 969,032 - -0.23% 4 Stars: Appealing
08/19/2009 21.40 21.56 21.19 21.44 1,424,650 - -1.06% 4 Stars: Appealing
08/18/2009 21.78 21.85 21.56 21.67 1,092,831 + +0.42% 4 Stars: Appealing
08/17/2009 22.00 22.04 21.50 21.58 1,458,793 - -4.22% 4 Stars: Appealing
08/14/2009 22.53 22.53 22.20 22.53 740,289 + +0.49% 4 Stars: Appealing
08/13/2009 22.47 22.48 22.25 22.42 591,924 + +0.81% 4 Stars: Appealing
08/12/2009 22.07 22.39 22.02 22.24 882,036 + +0.54% 4 Stars: Appealing
08/11/2009 22.46 22.46 22.00 22.12 887,043 - -0.58% 4 Stars: Appealing
08/10/2009 22.60 22.61 22.02 22.25 1,140,029 - -1.59% 4 Stars: Appealing
08/07/2009 22.33 22.83 21.85 22.61 2,331,927 + +4.92% 4 Stars: Appealing
08/06/2009 21.85 22.25 21.07 21.55 1,388,428 - -2.00% 4 Stars: Appealing
08/05/2009 22.50 22.50 21.51 21.99 1,422,741 - -4.02% 4 Stars: Appealing
08/04/2009 22.74 23.00 22.70 22.91 1,498,547 + +0.97% 4 Stars: Appealing
08/03/2009 22.90 23.00 22.60 22.69 1,802,883 + +1.34% 4 Stars: Appealing
07/31/2009 21.75 22.50 21.75 22.39 1,185,579 + +2.94% 4 Stars: Appealing
07/30/2009 21.50 21.99 21.50 21.75 957,993 + +1.45% 4 Stars: Appealing
07/29/2009 21.65 21.71 21.25 21.44 858,455 - -1.29% 4 Stars: Appealing
07/28/2009 21.65 21.74 21.31 21.72 681,905 + +0.74% 4 Stars: Appealing
07/27/2009 21.66 21.93 21.37 21.56 1,089,477 + +0.98% 4 Stars: Appealing
07/24/2009 21.10 21.50 21.00 21.35 898,355 + +0.99% 4 Stars: Appealing
07/23/2009 20.50 21.27 20.46 21.14 1,762,729 + +3.12% 4 Stars: Appealing
07/22/2009 20.50 20.50 20.27 20.50 687,308 - 0.00% 4 Stars: Appealing
07/21/2009 20.68 20.71 20.25 20.50 897,686 - 0.00% 4 Stars: Appealing
07/20/2009 20.42 20.57 20.20 20.50 1,058,096 + +1.74% 4 Stars: Appealing
07/17/2009 20.23 20.34 20.04 20.15 1,017,066 - -0.25% 4 Stars: Appealing
07/16/2009 19.90 20.23 19.75 20.20 866,715 + +1.56% 4 Stars: Appealing
07/15/2009 19.97 20.00 19.78 19.89 953,599 + +1.32% 4 Stars: Appealing
07/14/2009 19.95 19.98 19.49 19.63 814,206 - -0.20% 4 Stars: Appealing
07/13/2009 19.39 19.75 19.10 19.67 907,581 + +2.34% 4 Stars: Appealing
07/10/2009 19.12 19.44 19.10 19.22 945,361 - 0.00% 4 Stars: Appealing
07/09/2009 18.78 19.41 18.78 19.22 884,002 + +3.00% 4 Stars: Appealing
07/08/2009 19.00 19.00 18.19 18.66 1,359,598 - -2.20% 4 Stars: Appealing
07/07/2009 19.06 19.15 18.85 19.08 1,020,399 - -0.10% 4 Stars: Appealing
07/06/2009 19.00 19.15 18.75 19.10 806,993 - -0.88% 4 Stars: Appealing
07/02/2009 19.25 19.35 19.04 19.27 665,462 - -0.87% 5 Stars: Appealing