Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 22.20 22.49 21.94 22.23 2,199,438 + +0.05% 4 Stars: Appealing
11/19/2009 23.03 23.03 22.11 22.22 2,537,768 - -3.89% 4 Stars: Appealing
11/18/2009 23.53 23.54 23.02 23.12 2,100,762 - -1.58% 4 Stars: Appealing
11/17/2009 23.40 23.73 23.10 23.49 1,060,900 - -0.04% 4 Stars: Appealing
11/16/2009 24.07 24.15 23.25 23.50 2,045,153 - -1.63% 4 Stars: Appealing
11/13/2009 23.91 24.01 23.66 23.89 629,858 + +0.50% 4 Stars: Appealing
11/12/2009 23.59 23.97 23.03 23.77 1,701,511 - -0.59% 4 Stars: Appealing
11/11/2009 23.36 24.32 23.35 23.91 2,567,287 + +3.91% 4 Stars: Appealing
11/10/2009 22.91 23.64 22.80 23.01 1,112,556 - -0.22% 4 Stars: Appealing
11/09/2009 22.74 23.07 22.62 23.06 839,205 + +1.95% 4 Stars: Appealing
11/06/2009 22.44 22.80 22.23 22.62 1,445,296 + +0.58% 4 Stars: Appealing
11/05/2009 22.07 22.57 22.00 22.49 1,096,276 + +2.37% 4 Stars: Appealing
11/04/2009 22.05 22.19 21.96 21.97 1,093,178 + +0.32% 4 Stars: Appealing
11/03/2009 21.76 22.00 21.44 21.90 1,551,971 - -0.09% 4 Stars: Appealing
11/02/2009 21.83 22.24 21.67 21.92 1,873,147 + +2.10% 4 Stars: Appealing
10/30/2009 21.96 22.75 21.36 21.47 2,666,456 - -0.92% 4 Stars: Appealing
10/29/2009 21.19 21.88 21.00 21.67 1,778,120 + +2.70% 4 Stars: Appealing
10/28/2009 21.49 21.75 21.02 21.10 1,392,679 - -2.22% 3 Stars: Appealing
10/27/2009 21.60 22.06 21.38 21.58 1,692,713 - -0.37% 3 Stars: Appealing
10/26/2009 21.78 22.27 21.55 21.66 1,638,907 - -0.55% 3 Stars: Appealing
10/23/2009 22.08 22.08 21.63 21.78 2,375,410 - -1.36% 3 Stars: Appealing
10/22/2009 21.98 22.50 21.92 22.08 3,585,327 + +0.32% 3 Stars: Appealing
10/21/2009 22.54 22.88 21.34 22.01 15,995,947 - -16.53% 3 Stars: Appealing
10/20/2009 26.24 26.69 26.12 26.37 1,232,627 - -0.04% 3 Stars: Appealing
10/19/2009 26.17 26.59 25.94 26.38 913,284 + +1.46% 3 Stars: Appealing
10/16/2009 26.25 26.26 25.37 26.00 2,121,837 - -1.59% 3 Stars: Appealing
10/15/2009 26.82 26.97 26.30 26.42 2,180,400 - -2.15% 3 Stars: Appealing
10/14/2009 27.94 28.08 26.86 27.00 2,201,475 - -1.71% 3 Stars: Appealing
10/13/2009 27.22 27.61 27.20 27.47 1,026,386 + +1.18% 3 Stars: Appealing
10/12/2009 27.00 27.43 26.99 27.15 1,156,294 + +1.12% 3 Stars: Appealing
10/09/2009 26.81 26.97 26.38 26.85 2,269,015 - -0.30% 3 Stars: Appealing
10/08/2009 27.50 27.65 26.56 26.93 2,663,360 - -2.00% 3 Stars: Appealing
10/07/2009 26.80 28.43 26.49 27.48 4,395,485 + +2.61% 4 Stars: Appealing
10/06/2009 27.18 27.34 26.65 26.78 1,558,479 - -0.59% 4 Stars: Appealing
10/05/2009 26.80 27.23 26.54 26.94 2,892,025 + +0.30% 4 Stars: Appealing
10/02/2009 25.49 27.12 25.31 26.86 3,946,240 + +5.04% 4 Stars: Appealing
10/01/2009 26.50 27.96 25.53 25.57 7,661,266 - -4.41% 4 Stars: Appealing
09/30/2009 26.54 26.85 26.05 26.75 829,204 + +0.91% 4 Stars: Appealing
09/29/2009 26.61 26.95 26.47 26.51 1,222,489 - -0.04% 4 Stars: Appealing
09/28/2009 26.09 26.82 26.09 26.52 752,364 + +2.31% 4 Stars: Appealing
09/25/2009 26.01 26.33 25.89 25.92 1,095,410 - -0.80% 4 Stars: Appealing
09/24/2009 26.40 26.47 25.90 26.13 528,275 - -0.72% 4 Stars: Appealing
09/23/2009 26.40 26.93 26.27 26.32 694,669 + +0.30% 4 Stars: Appealing
09/22/2009 26.58 26.75 26.21 26.24 587,569 - -0.49% 4 Stars: Appealing
09/21/2009 26.05 26.56 26.00 26.37 919,258 + +0.92% 4 Stars: Appealing
09/18/2009 26.69 26.78 25.77 26.13 1,336,048 - -2.10% 4 Stars: Appealing
09/17/2009 26.00 26.98 25.91 26.69 1,830,810 + +2.54% 4 Stars: Appealing
09/16/2009 24.90 26.11 24.90 26.03 1,930,100 + +4.62% 4 Stars: Appealing
09/15/2009 24.25 24.96 23.99 24.88 819,320 + +2.09% 4 Stars: Appealing
09/14/2009 23.91 24.45 23.91 24.37 595,122 + +0.99% 4 Stars: Appealing
09/11/2009 24.25 24.35 23.76 24.13 1,247,971 - -0.29% 4 Stars: Appealing
09/10/2009 24.27 24.36 24.01 24.20 951,515 - -0.66% 4 Stars: Appealing
09/09/2009 23.90 24.40 23.77 24.36 700,842 + +1.67% 4 Stars: Appealing
09/08/2009 23.61 23.96 23.58 23.96 599,875 + +1.65% 4 Stars: Appealing
09/04/2009 23.40 23.75 23.03 23.57 483,437 + +0.94% 4 Stars: Appealing
09/03/2009 23.52 23.52 23.00 23.35 358,724 - -0.21% 4 Stars: Appealing
09/02/2009 23.41 23.67 23.16 23.40 550,275 + +0.04% 4 Stars: Appealing
09/01/2009 23.38 23.98 23.29 23.39 1,316,378 - -0.89% 4 Stars: Appealing
08/31/2009 23.33 23.64 23.01 23.60 1,179,557 + +0.98% 4 Stars: Appealing
08/28/2009 23.02 23.54 22.66 23.37 830,203 + +2.14% 4 Stars: Appealing
08/27/2009 23.16 23.36 22.24 22.88 991,449 - -1.89% 4 Stars: Appealing
08/26/2009 23.34 23.56 23.13 23.32 557,315 - -0.51% 4 Stars: Appealing
08/25/2009 23.79 23.90 23.34 23.44 466,190 - -0.72% 4 Stars: Appealing
08/24/2009 23.51 23.79 23.41 23.61 853,601 + +0.34% 4 Stars: Appealing
08/21/2009 23.15 23.61 22.87 23.53 738,450 + +2.22% 4 Stars: Appealing
08/20/2009 22.83 23.18 22.47 23.02 548,047 + +0.92% 4 Stars: Appealing
08/19/2009 22.58 22.87 22.45 22.81 840,707 - -0.44% 4 Stars: Appealing
08/18/2009 22.50 22.95 22.23 22.91 744,596 + +1.91% 4 Stars: Appealing
08/17/2009 22.82 22.94 22.33 22.48 706,578 - -2.30% 4 Stars: Appealing
08/14/2009 23.06 23.10 22.68 23.01 1,273,854 - -0.65% 4 Stars: Appealing
08/13/2009 23.38 23.50 23.00 23.16 545,900 - -0.26% 4 Stars: Appealing
08/12/2009 23.07 23.50 23.00 23.22 776,305 + +0.96% 4 Stars: Appealing
08/11/2009 22.93 23.10 22.57 23.00 701,487 - -0.35% 4 Stars: Appealing
08/10/2009 23.23 23.31 22.90 23.08 345,933 - -1.75% 4 Stars: Appealing
08/07/2009 23.65 23.69 23.18 23.49 598,277 + +0.99% 4 Stars: Appealing
08/06/2009 23.60 23.80 23.21 23.26 1,195,954 - -1.40% 4 Stars: Appealing
08/05/2009 23.47 23.63 23.02 23.59 1,255,019 - 0.00% 4 Stars: Appealing
08/04/2009 23.50 23.72 23.43 23.59 1,154,565 - -0.17% 4 Stars: Appealing
08/03/2009 23.61 23.75 23.34 23.63 1,242,276 - -0.51% 4 Stars: Appealing
07/31/2009 23.63 24.06 23.62 23.75 1,066,837 + +0.51% 4 Stars: Appealing
07/30/2009 23.95 23.99 23.53 23.63 951,687 + +0.13% 4 Stars: Appealing
07/29/2009 23.57 23.66 23.15 23.60 1,155,630 - -0.63% 4 Stars: Appealing
07/28/2009 23.22 23.87 23.22 23.75 931,780 + +1.37% 4 Stars: Appealing
07/27/2009 23.84 24.09 23.21 23.43 1,121,175 - -2.33% 4 Stars: Appealing
07/24/2009 23.86 24.03 23.45 23.99 1,192,547 + +0.29% 4 Stars: Appealing
07/23/2009 24.07 24.54 23.87 23.92 2,564,712 - -1.48% 4 Stars: Appealing
07/22/2009 24.00 24.60 23.76 24.28 1,333,298 + +1.76% 4 Stars: Appealing
07/21/2009 24.26 24.28 23.61 23.86 1,859,165 - -1.36% 4 Stars: Appealing
07/20/2009 23.72 24.32 23.60 24.19 1,946,587 + +1.26% 4 Stars: Appealing
07/17/2009 23.80 24.25 23.62 23.89 1,781,721 + +0.67% 4 Stars: Appealing
07/16/2009 23.31 23.80 22.50 23.73 5,286,675 + +9.10% 4 Stars: Appealing
07/15/2009 21.28 21.93 21.11 21.75 2,687,364 + +3.23% 4 Stars: Appealing
07/14/2009 20.80 21.13 20.67 21.07 1,341,210 + +0.91% 4 Stars: Appealing
07/13/2009 20.39 20.90 20.11 20.88 1,297,867 + +2.50% 4 Stars: Appealing
07/10/2009 20.01 20.44 19.76 20.37 1,394,092 + +1.49% 4 Stars: Appealing
07/09/2009 20.32 20.47 20.03 20.07 1,152,800 - -0.20% 4 Stars: Appealing
07/08/2009 20.21 20.49 19.58 20.11 1,300,179 - -0.35% 4 Stars: Appealing
07/07/2009 20.59 21.00 20.18 20.18 945,320 - -1.85% 4 Stars: Appealing
07/06/2009 20.47 20.96 20.19 20.56 1,053,690 + +1.93% 4 Stars: Appealing
07/02/2009 20.36 20.36 19.85 20.17 1,028,160 - -1.99% 4 Stars: Appealing