Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 25.22 25.53 25.12 25.45 830,109 - -0.04% 5 Stars: Appealing
11/19/2009 25.51 25.52 25.19 25.46 807,680 - -2.34% 5 Stars: Appealing
11/18/2009 26.36 26.37 25.87 26.07 653,941 - -0.46% 5 Stars: Appealing
11/17/2009 26.05 26.21 25.79 26.19 558,186 - -0.08% 5 Stars: Appealing
11/16/2009 26.03 26.38 25.97 26.21 1,224,593 + +3.47% 5 Stars: Appealing
11/13/2009 25.00 25.42 24.85 25.33 661,509 + +1.81% 5 Stars: Appealing
11/12/2009 25.21 25.45 24.79 24.88 764,455 - -2.20% 5 Stars: Appealing
11/11/2009 25.74 25.79 25.26 25.44 933,691 + +0.87% 5 Stars: Appealing
11/10/2009 25.06 25.29 24.87 25.22 918,767 - -0.71% 5 Stars: Appealing
11/09/2009 25.16 25.41 25.12 25.40 1,304,661 + +4.44% 5 Stars: Appealing
11/06/2009 24.33 24.62 24.10 24.32 1,071,343 - -0.73% 5 Stars: Appealing
11/05/2009 24.33 24.54 24.26 24.50 949,696 + +1.74% 5 Stars: Appealing
11/04/2009 24.29 24.50 23.97 24.08 1,545,184 + +1.18% 5 Stars: Appealing
11/03/2009 23.20 23.84 23.14 23.80 1,419,952 + +0.46% 5 Stars: Appealing
11/02/2009 23.58 24.18 23.40 23.69 1,357,895 + +0.13% 5 Stars: Appealing
10/30/2009 24.40 24.50 23.36 23.66 1,957,437 - -4.44% 5 Stars: Appealing
10/29/2009 24.33 24.83 24.17 24.76 839,311 + +4.52% 5 Stars: Appealing
10/28/2009 24.51 24.59 23.59 23.69 1,783,735 - -3.50% 5 Stars: Appealing
10/27/2009 24.80 25.04 24.46 24.55 1,135,524 + +0.78% 5 Stars: Appealing
10/26/2009 25.17 25.40 24.25 24.36 1,195,456 - -2.25% 5 Stars: Appealing
10/23/2009 25.43 25.44 24.75 24.92 1,125,969 - -2.04% 5 Stars: Appealing
10/22/2009 25.14 25.45 24.84 25.44 1,015,135 + +0.75% 5 Stars: Appealing
10/21/2009 25.00 25.76 24.94 25.25 1,619,014 - -0.08% 5 Stars: Appealing
10/20/2009 25.79 25.79 24.97 25.27 1,463,516 - -0.71% 5 Stars: Appealing
10/19/2009 25.01 25.53 24.96 25.45 1,158,950 + +3.20% 5 Stars: Appealing
10/16/2009 24.75 24.95 24.41 24.66 1,506,733 - -0.76% 5 Stars: Appealing
10/15/2009 24.47 24.88 24.45 24.85 2,256,901 + +0.65% 5 Stars: Appealing
10/14/2009 24.62 24.70 24.46 24.69 1,480,903 + +3.09% 5 Stars: Appealing
10/13/2009 24.00 24.04 23.65 23.95 1,002,523 + +0.63% 5 Stars: Appealing
10/12/2009 23.85 23.98 23.70 23.80 596,615 + +1.28% 5 Stars: Appealing
10/09/2009 23.44 23.62 23.30 23.50 643,004 + +1.21% 5 Stars: Appealing
10/08/2009 22.89 23.35 22.80 23.22 989,925 + +2.65% 5 Stars: Appealing
10/07/2009 22.70 22.73 22.41 22.62 968,283 - -1.39% 5 Stars: Appealing
10/06/2009 22.43 23.01 22.43 22.94 1,113,292 + +2.78% 5 Stars: Appealing
10/05/2009 21.61 22.36 21.58 22.32 1,119,400 + +2.72% 5 Stars: Appealing
10/02/2009 21.43 21.92 21.37 21.73 1,046,820 + +0.18% 5 Stars: Appealing
10/01/2009 22.28 22.30 21.69 21.69 1,084,373 - -3.77% 5 Stars: Appealing
09/30/2009 22.69 22.73 22.22 22.54 1,260,467 + +0.63% 5 Stars: Appealing
09/29/2009 22.50 22.57 22.19 22.40 793,630 - -0.80% 5 Stars: Appealing
09/28/2009 22.30 22.70 22.30 22.58 735,363 + +1.03% 5 Stars: Appealing
09/25/2009 22.39 22.59 22.12 22.35 2,309,444 - -0.53% 5 Stars: Appealing
09/24/2009 23.02 23.03 22.25 22.47 1,160,900 - -1.19% 5 Stars: Appealing
09/23/2009 23.16 23.21 22.69 22.74 1,201,472 - -1.81% 5 Stars: Appealing
09/22/2009 23.13 23.26 22.97 23.16 665,324 + +3.07% 5 Stars: Appealing
09/21/2009 22.22 22.50 22.20 22.47 717,170 - -2.01% 5 Stars: Appealing
09/18/2009 23.00 23.00 22.70 22.93 831,865 - -0.26% 5 Stars: Appealing
09/17/2009 23.01 23.28 22.81 22.99 1,149,205 - -0.91% 5 Stars: Appealing
09/16/2009 22.98 23.22 22.78 23.20 985,631 + +1.40% 5 Stars: Appealing
09/15/2009 22.64 22.96 22.45 22.88 1,018,658 + +2.65% 5 Stars: Appealing
09/14/2009 21.96 22.32 21.96 22.29 830,219 - -0.40% 5 Stars: Appealing
09/11/2009 22.69 22.78 22.26 22.38 668,017 - -0.49% 5 Stars: Appealing
09/10/2009 22.26 22.52 22.14 22.49 1,102,988 + +0.13% 5 Stars: Appealing
09/09/2009 22.54 22.68 22.33 22.46 616,690 + +0.81% 5 Stars: Appealing
09/08/2009 22.44 22.50 22.19 22.28 791,309 + +3.34% 5 Stars: Appealing
09/04/2009 21.27 21.64 21.14 21.56 546,581 + +1.41% 5 Stars: Appealing
09/03/2009 21.40 21.41 21.08 21.26 900,682 + +0.33% 5 Stars: Appealing
09/02/2009 21.23 21.40 21.13 21.19 909,207 - -0.61% 5 Stars: Appealing
09/01/2009 21.53 21.92 21.23 21.32 888,243 - -2.38% 5 Stars: Appealing
08/31/2009 21.93 22.12 21.70 21.84 561,130 - -2.59% 5 Stars: Appealing
08/28/2009 22.62 22.70 22.31 22.42 690,157 + +0.63% 5 Stars: Appealing
08/27/2009 22.24 22.38 21.80 22.28 741,366 - -0.36% 5 Stars: Appealing
08/26/2009 22.32 22.44 22.06 22.36 792,912 - -1.19% 5 Stars: Appealing
08/25/2009 22.99 23.17 22.50 22.63 818,039 - -0.92% 5 Stars: Appealing
08/24/2009 22.86 23.05 22.70 22.84 927,597 + +1.69% 5 Stars: Appealing
08/21/2009 22.45 22.61 22.25 22.46 702,515 + +2.28% 5 Stars: Appealing
08/20/2009 21.76 22.01 21.75 21.96 607,012 + +1.43% 5 Stars: Appealing
08/19/2009 21.00 21.77 20.98 21.65 967,851 + +1.50% 5 Stars: Appealing
08/18/2009 20.93 21.35 20.90 21.33 1,090,854 + +2.60% 5 Stars: Appealing
08/17/2009 20.81 20.88 20.61 20.79 1,129,027 - -4.33% 5 Stars: Appealing
08/14/2009 21.96 21.96 21.59 21.73 987,277 - -1.14% 5 Stars: Appealing
08/13/2009 21.90 22.00 21.71 21.98 741,513 + +0.83% 5 Stars: Appealing
08/12/2009 21.36 21.98 21.33 21.80 1,233,403 + +3.76% 5 Stars: Appealing
08/11/2009 20.99 21.07 20.75 21.01 1,056,139 - -0.99% 5 Stars: Appealing
08/10/2009 21.26 21.33 21.12 21.22 1,391,894 - -2.26% 5 Stars: Appealing
08/07/2009 21.88 21.97 21.70 21.71 810,627 + +0.37% 5 Stars: Appealing
08/06/2009 22.00 22.03 21.45 21.63 1,414,354 - -1.59% 5 Stars: Appealing
08/05/2009 22.13 22.14 21.70 21.98 878,274 - -0.59% 5 Stars: Appealing
08/04/2009 21.92 22.30 21.80 22.11 1,009,347 + +0.18% 5 Stars: Appealing
08/03/2009 21.98 22.33 21.91 22.07 1,260,200 + +2.89% 5 Stars: Appealing
07/31/2009 20.99 21.60 20.97 21.45 1,008,300 + +2.93% 5 Stars: Appealing
07/30/2009 20.78 21.01 20.65 20.84 555,462 + +2.56% 5 Stars: Appealing
07/29/2009 20.36 20.57 20.12 20.32 589,996 - -2.54% 5 Stars: Appealing
07/28/2009 20.94 21.04 20.55 20.85 611,504 - -1.60% 5 Stars: Appealing
07/27/2009 21.15 21.30 20.92 21.19 699,664 + +0.86% 5 Stars: Appealing
07/24/2009 20.93 21.04 20.70 21.01 510,324 - -0.05% 5 Stars: Appealing
07/23/2009 20.59 21.19 20.57 21.02 971,140 + +2.19% 5 Stars: Appealing
07/22/2009 20.46 20.88 20.41 20.57 835,792 - -0.24% 5 Stars: Appealing
07/21/2009 20.73 20.74 20.34 20.62 1,182,921 + +0.73% 5 Stars: Appealing
07/20/2009 20.42 20.51 20.29 20.47 1,082,661 + +3.02% 5 Stars: Appealing
07/17/2009 19.76 20.02 19.75 19.87 607,936 - -0.10% 5 Stars: Appealing
07/16/2009 19.80 19.99 19.65 19.89 820,219 + +0.86% 5 Stars: Appealing
07/15/2009 19.53 19.77 19.51 19.72 851,528 + +3.79% 5 Stars: Appealing
07/14/2009 18.96 19.11 18.83 19.00 977,844 + +1.23% 5 Stars: Appealing
07/13/2009 18.42 18.80 18.09 18.77 816,622 + +1.68% 5 Stars: Appealing
07/10/2009 18.25 18.50 18.15 18.46 861,152 - -1.07% 5 Stars: Appealing
07/09/2009 18.70 18.85 18.43 18.66 1,563,946 + +2.19% 5 Stars: Appealing
07/08/2009 18.43 18.61 18.06 18.26 2,288,097 - -1.40% 5 Stars: Appealing
07/07/2009 18.89 18.91 18.47 18.52 760,565 - -1.23% 5 Stars: Appealing
07/06/2009 18.63 18.76 18.43 18.75 961,692 - -4.82% 5 Stars: Appealing
07/02/2009 19.91 19.91 19.61 19.70 869,476 - -2.09% 5 Stars: Appealing