Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 27.01 27.30 26.93 27.04 3,785,382 + +0.37% 5 Stars: Appealing
11/19/2009 27.15 27.22 26.78 26.94 4,728,137 - -1.39% 5 Stars: Appealing
11/18/2009 27.46 27.46 27.25 27.32 2,922,095 - -0.11% 5 Stars: Appealing
11/17/2009 27.28 27.39 27.16 27.35 2,098,172 - 0.00% 5 Stars: Appealing
11/16/2009 27.15 27.41 27.08 27.35 2,489,964 + +1.22% 5 Stars: Appealing
11/13/2009 26.86 27.08 26.75 27.02 2,820,737 + +0.78% 5 Stars: Appealing
11/12/2009 26.87 27.22 26.78 26.81 3,237,395 - -0.37% 5 Stars: Appealing
11/11/2009 27.29 27.36 26.83 26.91 4,135,126 - -0.92% 5 Stars: Appealing
11/10/2009 27.32 27.48 27.09 27.16 4,426,659 - -1.02% 5 Stars: Appealing
11/09/2009 27.07 27.48 27.00 27.44 4,172,941 + +1.97% 5 Stars: Appealing
11/06/2009 26.68 27.19 26.50 26.91 4,567,053 + +0.26% 5 Stars: Appealing
11/05/2009 26.51 26.84 26.50 26.84 3,599,245 + +1.32% 5 Stars: Appealing
11/04/2009 26.46 26.85 26.30 26.49 3,760,471 + +0.30% 5 Stars: Appealing
11/03/2009 26.41 26.57 25.93 26.41 5,657,547 - -0.34% 5 Stars: Appealing
11/02/2009 26.62 26.73 26.07 26.50 8,146,559 + +0.19% 5 Stars: Appealing
10/30/2009 27.39 27.44 26.44 26.45 8,491,367 - -3.50% 5 Stars: Appealing
10/29/2009 27.09 27.41 26.91 27.41 3,842,929 + +1.48% 5 Stars: Appealing
10/28/2009 27.64 27.82 27.00 27.01 5,747,945 - -2.17% 5 Stars: Appealing
10/27/2009 27.39 27.71 27.17 27.61 5,225,266 + +1.25% 5 Stars: Appealing
10/26/2009 27.31 27.85 27.14 27.27 4,946,379 + +0.15% 5 Stars: Appealing
10/23/2009 27.53 27.59 27.10 27.23 3,565,962 - -1.09% 5 Stars: Appealing
10/22/2009 27.43 27.58 27.10 27.53 3,807,353 + +1.25% 5 Stars: Appealing
10/21/2009 27.43 27.72 27.16 27.19 4,154,185 - -0.73% 5 Stars: Appealing
10/20/2009 27.48 27.52 27.12 27.39 3,970,088 - -0.44% 5 Stars: Appealing
10/19/2009 27.14 27.53 27.02 27.51 5,616,790 + +1.36% 5 Stars: Appealing
10/16/2009 26.63 27.21 26.45 27.14 7,189,418 + +1.61% 5 Stars: Appealing
10/15/2009 26.00 26.81 25.90 26.71 5,678,353 + +2.38% 5 Stars: Appealing
10/14/2009 25.67 26.15 25.58 26.09 4,612,278 + +2.23% 5 Stars: Appealing
10/13/2009 25.25 25.69 25.18 25.52 3,831,985 + +0.83% 5 Stars: Appealing
10/12/2009 25.20 25.41 25.14 25.31 4,333,109 + +1.08% 5 Stars: Appealing
10/09/2009 24.56 25.09 24.50 25.04 3,871,511 + +2.08% 5 Stars: Appealing
10/08/2009 24.55 24.63 24.43 24.53 3,945,804 + +0.45% 5 Stars: Appealing
10/07/2009 24.63 24.72 24.39 24.42 4,132,145 - -0.69% 5 Stars: Appealing
10/06/2009 24.49 24.77 24.37 24.59 4,315,953 + +0.29% 5 Stars: Appealing
10/05/2009 24.45 24.54 24.30 24.52 3,153,342 + +0.57% 5 Stars: Appealing
10/02/2009 24.38 24.53 24.24 24.38 3,873,032 - -0.41% 5 Stars: Appealing
10/01/2009 24.83 24.83 24.45 24.48 5,546,826 - -1.49% 5 Stars: Appealing
09/30/2009 25.06 25.14 24.50 24.85 5,436,597 - -0.40% 5 Stars: Appealing
09/29/2009 25.29 25.35 24.86 24.95 4,374,981 - -0.87% 5 Stars: Appealing
09/28/2009 25.05 25.29 24.93 25.17 3,070,252 + +0.96% 5 Stars: Appealing
09/25/2009 25.25 25.38 24.88 24.93 4,111,175 - -1.35% 5 Stars: Appealing
09/24/2009 25.69 25.69 25.08 25.27 4,234,479 - -1.10% 5 Stars: Appealing
09/23/2009 25.60 25.88 25.51 25.55 3,325,260 - -0.04% 5 Stars: Appealing
09/22/2009 25.64 25.65 25.38 25.56 4,177,352 - -0.12% 5 Stars: Appealing
09/21/2009 25.58 25.72 25.46 25.59 2,617,197 - -0.31% 5 Stars: Appealing
09/18/2009 25.54 25.67 25.30 25.67 4,480,118 + +0.75% 5 Stars: Appealing
09/17/2009 25.77 25.90 25.37 25.48 4,792,745 - -1.13% 5 Stars: Appealing
09/16/2009 25.88 25.97 25.68 25.77 3,271,629 - -0.08% 5 Stars: Appealing
09/15/2009 25.86 25.90 25.50 25.79 2,861,625 - -0.42% 5 Stars: Appealing
09/14/2009 25.82 26.00 25.82 25.90 2,871,744 - -0.35% 5 Stars: Appealing
09/11/2009 25.86 26.10 25.82 25.99 3,049,864 + +0.08% 5 Stars: Appealing
09/10/2009 25.79 25.97 25.52 25.97 3,212,699 + +0.74% 5 Stars: Appealing
09/09/2009 25.87 26.01 25.57 25.78 4,776,649 - -0.04% 5 Stars: Appealing
09/08/2009 25.89 26.00 25.66 25.79 3,614,250 - -0.12% 5 Stars: Appealing
09/04/2009 25.40 25.82 25.37 25.82 3,129,590 + +1.49% 5 Stars: Appealing
09/03/2009 25.28 25.47 25.12 25.44 3,625,038 + +1.03% 5 Stars: Appealing
09/02/2009 25.24 25.44 25.06 25.18 3,125,702 - -0.71% 5 Stars: Appealing
09/01/2009 25.37 25.60 25.17 25.36 5,012,490 - -0.51% 5 Stars: Appealing
08/31/2009 25.33 25.49 25.23 25.49 3,735,191 - -0.39% 5 Stars: Appealing
08/28/2009 25.68 25.75 25.43 25.59 3,390,871 - 0.00% 5 Stars: Appealing
08/27/2009 25.44 25.64 25.01 25.59 3,691,460 + +0.71% 5 Stars: Appealing
08/26/2009 25.33 25.67 25.19 25.41 3,099,317 + +0.32% 5 Stars: Appealing
08/25/2009 25.37 25.70 24.88 25.33 4,811,149 - 0.00% 5 Stars: Appealing
08/24/2009 25.20 25.48 25.11 25.33 3,580,468 + +0.52% 5 Stars: Appealing
08/21/2009 24.78 25.28 24.78 25.20 4,691,794 + +2.15% 5 Stars: Appealing
08/20/2009 24.44 24.75 24.30 24.67 2,466,462 + +1.15% 5 Stars: Appealing
08/19/2009 23.90 24.49 23.90 24.39 2,101,107 + +1.29% 5 Stars: Appealing
08/18/2009 24.18 24.18 23.90 24.08 3,740,472 - -0.25% 5 Stars: Appealing
08/17/2009 24.29 24.39 23.98 24.14 4,134,656 - -1.31% 5 Stars: Appealing
08/14/2009 24.78 24.90 24.07 24.46 4,438,123 - -1.13% 5 Stars: Appealing
08/13/2009 25.02 25.02 24.64 24.74 3,706,226 - -0.56% 5 Stars: Appealing
08/12/2009 24.66 25.09 24.63 24.88 3,470,756 + +0.36% 5 Stars: Appealing
08/11/2009 25.00 25.00 24.67 24.79 3,788,627 - -0.96% 5 Stars: Appealing
08/10/2009 25.00 25.75 24.20 25.03 6,312,776 + +0.72% 5 Stars: Appealing
08/07/2009 24.71 25.03 24.58 24.85 5,086,353 + +1.10% 5 Stars: Appealing
08/06/2009 24.82 24.98 24.41 24.58 4,614,527 - -0.49% 5 Stars: Appealing
08/05/2009 24.54 24.81 24.32 24.70 5,086,844 + +0.86% 5 Stars: Appealing
08/04/2009 24.04 24.76 23.95 24.49 4,533,784 + +1.83% 5 Stars: Appealing
08/03/2009 23.96 24.07 23.64 24.05 3,584,472 + +1.22% 5 Stars: Appealing
07/31/2009 23.57 23.87 23.41 23.76 3,593,974 + +0.93% 5 Stars: Appealing
07/30/2009 23.47 23.91 23.45 23.54 3,351,254 + +1.07% 5 Stars: Appealing
07/29/2009 23.37 23.50 23.06 23.29 3,172,728 + +0.22% 5 Stars: Appealing
07/28/2009 23.23 23.40 23.10 23.24 3,089,117 - -0.34% 5 Stars: Appealing
07/27/2009 23.06 23.36 22.90 23.32 3,138,220 + +1.22% 5 Stars: Appealing
07/24/2009 22.59 23.16 22.59 23.04 4,784,001 + +1.72% 5 Stars: Appealing
07/23/2009 23.09 23.18 22.62 22.65 7,126,632 - -2.03% 5 Stars: Appealing
07/22/2009 22.99 23.35 22.90 23.12 2,901,471 + +0.48% 5 Stars: Appealing
07/21/2009 23.15 23.20 22.78 23.01 4,519,773 - -0.13% 5 Stars: Appealing
07/20/2009 23.05 23.05 22.70 23.04 3,632,924 + +0.57% 5 Stars: Appealing
07/17/2009 22.91 22.96 22.68 22.91 4,861,773 + +0.04% 5 Stars: Appealing
07/16/2009 22.74 22.95 22.67 22.90 3,842,180 + +0.17% 5 Stars: Appealing
07/15/2009 22.12 22.88 21.98 22.86 5,913,296 + +4.15% 5 Stars: Appealing
07/14/2009 21.99 21.99 21.62 21.95 3,544,328 - -0.14% 5 Stars: Appealing
07/13/2009 21.43 22.00 21.38 21.98 3,264,505 + +2.19% 5 Stars: Appealing
07/10/2009 21.75 21.88 21.40 21.51 3,478,910 - -1.42% 5 Stars: Appealing
07/09/2009 21.84 21.95 21.59 21.82 3,799,477 + +0.46% 5 Stars: Appealing
07/08/2009 21.79 21.87 21.54 21.72 6,138,441 + +0.23% 5 Stars: Appealing
07/07/2009 22.15 22.28 21.67 21.67 4,045,189 - -2.34% 5 Stars: Appealing
07/06/2009 21.87 22.26 21.85 22.19 3,609,233 + +1.79% 5 Stars: Appealing
07/02/2009 22.39 22.55 21.80 21.80 3,453,283 - -3.54% 5 Stars: Appealing