Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 23.18 23.97 23.15 23.81 3,306,544 + +1.75% 5 Stars: Appealing
11/19/2009 24.13 24.34 23.20 23.40 4,464,146 - -3.90% 5 Stars: Appealing
11/18/2009 24.36 24.51 24.02 24.35 3,578,446 - -0.04% 5 Stars: Appealing
11/17/2009 24.28 24.41 23.93 24.36 2,417,656 + +0.29% 5 Stars: Appealing
11/16/2009 24.10 24.49 24.00 24.29 2,796,626 + +2.06% 5 Stars: Appealing
11/13/2009 23.61 24.60 23.34 23.80 3,725,137 + +1.67% 5 Stars: Appealing
11/12/2009 24.57 24.88 23.41 23.41 5,132,088 - -5.07% 5 Stars: Appealing
11/11/2009 24.72 24.99 24.53 24.66 3,483,514 + +0.04% 5 Stars: Appealing
11/10/2009 24.29 24.95 24.29 24.65 3,590,965 + +0.69% 5 Stars: Appealing
11/09/2009 23.96 24.55 23.87 24.48 3,757,075 + +3.03% 5 Stars: Appealing
11/06/2009 23.59 24.14 23.45 23.76 5,511,119 - -0.21% 5 Stars: Appealing
11/05/2009 23.77 24.03 23.50 23.81 3,864,637 + +0.93% 5 Stars: Appealing
11/04/2009 23.36 24.10 23.36 23.59 3,736,105 + +1.33% 5 Stars: Appealing
11/03/2009 23.30 23.47 22.86 23.28 4,213,216 - -0.13% 5 Stars: Appealing
11/02/2009 23.26 23.86 22.82 23.31 4,462,795 + +1.39% 5 Stars: Appealing
10/30/2009 24.21 24.25 22.94 22.99 7,119,298 - -4.76% 5 Stars: Appealing
10/29/2009 25.06 25.25 23.41 24.14 6,745,349 - -2.70% 5 Stars: Appealing
10/28/2009 25.50 25.54 24.42 24.81 5,523,638 - -3.09% 5 Stars: Appealing
10/27/2009 26.25 26.29 25.19 25.60 3,237,530 - -1.73% 5 Stars: Appealing
10/26/2009 27.07 27.56 26.03 26.05 2,008,754 - -3.16% 5 Stars: Appealing
10/23/2009 27.30 27.40 26.64 26.90 2,671,939 - -1.47% 5 Stars: Appealing
10/22/2009 27.37 27.69 26.46 27.30 3,389,576 - -0.73% 5 Stars: Appealing
10/21/2009 27.77 28.02 27.21 27.50 4,526,268 - -2.65% 5 Stars: Appealing
10/20/2009 28.90 28.94 28.04 28.25 1,212,927 - -2.22% 5 Stars: Appealing
10/19/2009 28.88 29.18 28.41 28.89 987,174 + +0.45% 5 Stars: Appealing
10/16/2009 28.74 29.10 28.50 28.76 1,540,500 - -1.07% 5 Stars: Appealing
10/15/2009 28.77 29.13 28.69 29.07 2,847,213 + +0.21% 5 Stars: Appealing
10/14/2009 28.38 29.13 28.38 29.01 2,313,128 + +2.98% 5 Stars: Appealing
10/13/2009 28.13 28.39 27.71 28.17 1,257,348 - -0.70% 5 Stars: Appealing
10/12/2009 27.76 28.42 27.66 28.37 2,696,183 + +2.90% 5 Stars: Appealing
10/09/2009 27.09 27.66 27.08 27.57 1,920,089 + +1.55% 5 Stars: Appealing
10/08/2009 26.83 27.20 26.42 27.15 2,852,864 + +0.93% 5 Stars: Appealing
10/07/2009 27.17 27.31 26.70 26.90 2,459,912 - -1.54% 5 Stars: Appealing
10/06/2009 27.71 27.72 27.05 27.32 2,909,148 - -0.55% 5 Stars: Appealing
10/05/2009 26.40 27.63 26.18 27.47 2,724,489 + +4.81% 5 Stars: Appealing
10/02/2009 26.80 26.80 25.38 26.21 3,889,134 - -2.53% 5 Stars: Appealing
10/01/2009 28.00 28.30 26.71 26.89 3,091,752 - -4.61% 5 Stars: Appealing
09/30/2009 28.77 28.77 27.68 28.19 2,433,686 - -1.33% 5 Stars: Appealing
09/29/2009 27.25 28.61 27.25 28.57 2,910,794 + +5.23% 5 Stars: Appealing
09/28/2009 27.00 27.44 26.81 27.15 1,340,509 + +0.97% 5 Stars: Appealing
09/25/2009 27.08 27.30 26.82 26.89 1,203,934 - -0.33% 5 Stars: Appealing
09/24/2009 27.73 27.84 26.85 26.98 1,693,927 - -2.32% 5 Stars: Appealing
09/23/2009 28.53 28.53 27.53 27.62 2,401,523 - -2.75% 5 Stars: Appealing
09/22/2009 28.17 28.97 28.17 28.40 1,853,829 + +1.32% 5 Stars: Appealing
09/21/2009 27.76 28.20 27.18 28.03 1,797,180 + +0.47% 5 Stars: Appealing
09/18/2009 28.53 28.60 27.81 27.90 2,252,708 - -1.93% 5 Stars: Appealing
09/17/2009 29.07 29.25 28.29 28.45 5,080,180 - -2.33% 5 Stars: Appealing
09/16/2009 28.27 29.14 28.16 29.13 3,539,050 + +3.08% 5 Stars: Appealing
09/15/2009 27.27 28.30 27.16 28.26 3,527,638 + +3.55% 5 Stars: Appealing
09/14/2009 26.52 27.41 26.51 27.29 2,297,489 + +2.02% 5 Stars: Appealing
09/11/2009 26.67 27.02 26.55 26.75 2,312,133 + +1.02% 5 Stars: Appealing
09/10/2009 26.67 26.87 26.36 26.48 2,108,255 - -0.82% 5 Stars: Appealing
09/09/2009 26.61 26.80 26.30 26.70 1,735,211 + +0.75% 5 Stars: Appealing
09/08/2009 26.84 27.13 26.45 26.50 2,163,528 - -0.34% 5 Stars: Appealing
09/04/2009 26.36 26.62 25.97 26.59 1,853,308 + +1.49% 5 Stars: Appealing
09/03/2009 26.09 26.20 25.81 26.20 2,051,745 + +1.24% 5 Stars: Appealing
09/02/2009 26.53 26.57 25.75 25.88 3,905,267 - -2.89% 5 Stars: Appealing
09/01/2009 26.90 27.53 26.51 26.65 2,999,811 - -0.74% 5 Stars: Appealing
08/31/2009 27.37 27.81 26.56 26.85 4,641,906 - -3.28% 5 Stars: Appealing
08/28/2009 27.80 27.85 27.10 27.76 2,887,011 + +0.95% 5 Stars: Appealing
08/27/2009 27.65 27.90 27.48 27.50 2,784,561 - -0.90% 5 Stars: Appealing
08/26/2009 27.93 28.10 27.45 27.75 2,617,727 - -1.28% 5 Stars: Appealing
08/25/2009 28.35 28.39 27.83 28.11 2,316,743 + +0.11% 5 Stars: Appealing
08/24/2009 28.08 28.50 27.99 28.08 1,896,626 - -0.04% 5 Stars: Appealing
08/21/2009 28.63 28.63 28.07 28.09 3,127,957 - -0.71% 5 Stars: Appealing
08/20/2009 28.23 28.44 28.12 28.29 3,351,293 - -0.21% 5 Stars: Appealing
08/19/2009 27.74 28.72 27.24 28.35 2,825,902 + +1.80% 5 Stars: Appealing
08/18/2009 27.83 27.88 27.33 27.85 2,660,611 + +0.54% 5 Stars: Appealing
08/17/2009 28.63 28.65 27.49 27.70 2,962,104 - -4.32% 5 Stars: Appealing
08/14/2009 28.70 29.00 28.02 28.95 3,396,909 + +1.94% 5 Stars: Appealing
08/13/2009 28.31 28.55 27.80 28.40 3,505,008 + +1.46% 5 Stars: Appealing
08/12/2009 28.52 28.69 27.94 27.99 2,677,971 - -1.44% 5 Stars: Appealing
08/11/2009 28.53 29.26 28.32 28.40 3,694,058 - -1.53% 5 Stars: Appealing
08/10/2009 27.62 28.90 27.62 28.84 3,633,861 + +4.23% 5 Stars: Appealing
08/07/2009 28.03 28.17 27.13 27.67 2,609,102 - -0.65% 5 Stars: Appealing
08/06/2009 27.80 28.43 27.61 27.85 2,682,631 + +0.32% 5 Stars: Appealing
08/05/2009 28.26 28.37 27.33 27.76 2,897,858 - -2.22% 5 Stars: Appealing
08/04/2009 28.81 28.81 28.03 28.39 2,367,399 - -1.11% 5 Stars: Appealing
08/03/2009 27.42 28.74 27.42 28.71 4,043,099 + +5.51% 5 Stars: Appealing
07/31/2009 27.62 27.62 26.75 27.21 2,562,893 - -0.84% 5 Stars: Appealing
07/30/2009 27.28 27.79 27.00 27.44 4,330,470 + +3.63% 5 Stars: Appealing
07/29/2009 26.08 26.48 25.89 26.48 2,900,982 + +0.68% 5 Stars: Appealing
07/28/2009 26.76 27.06 26.02 26.30 2,269,714 - -3.06% 5 Stars: Appealing
07/27/2009 26.75 27.30 26.75 27.13 4,975,327 + +0.82% 5 Stars: Appealing
07/24/2009 25.64 26.91 25.52 26.91 4,592,899 + +4.18% 5 Stars: Appealing
07/23/2009 24.60 25.84 24.43 25.83 6,107,731 + +5.00% 5 Stars: Appealing
07/22/2009 24.51 24.73 24.02 24.60 2,801,060 - -0.89% 5 Stars: Appealing
07/21/2009 23.96 25.11 22.30 24.82 12,569,144 + +5.39% 5 Stars: Appealing
07/20/2009 24.76 24.76 23.54 23.55 4,268,392 - -3.44% 5 Stars: Appealing
07/17/2009 24.73 24.91 23.71 24.39 2,596,449 - -1.33% 5 Stars: Appealing
07/16/2009 24.84 24.84 23.85 24.72 3,004,652 - -0.56% 5 Stars: Appealing
07/15/2009 25.10 25.62 24.43 24.86 7,301,755 + +0.04% 5 Stars: Appealing
07/14/2009 23.99 24.87 23.78 24.85 5,937,327 + +5.16% 5 Stars: Appealing
07/13/2009 23.56 23.67 22.50 23.63 6,493,445 + +1.68% 5 Stars: Appealing
07/10/2009 23.67 24.69 22.32 23.24 7,622,866 - -3.09% 5 Stars: Appealing
07/09/2009 23.70 24.58 23.24 23.98 4,790,268 + +2.70% 5 Stars: Appealing
07/08/2009 22.49 23.35 22.39 23.35 6,307,837 + +5.75% 5 Stars: Appealing
07/07/2009 23.58 23.67 21.94 22.08 4,685,746 - -6.08% 5 Stars: Appealing
07/06/2009 24.17 24.30 23.48 23.51 5,410,035 - -5.20% 5 Stars: Appealing
07/02/2009 25.30 25.52 24.50 24.80 8,712,021 - -4.80% 5 Stars: Appealing