Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 22.04 22.48 22.01 22.42 5,424,934 - -0.58% 5 Stars: Appealing
11/19/2009 22.53 22.55 22.22 22.55 6,331,353 - -1.53% 4 Stars: Appealing
11/18/2009 22.63 22.97 22.63 22.90 5,285,362 - -2.68% 4 Stars: Appealing
11/17/2009 23.49 23.61 23.35 23.53 5,014,928 + +0.68% 4 Stars: Appealing
11/16/2009 23.20 23.55 23.15 23.37 5,507,781 + +1.96% 4 Stars: Appealing
11/13/2009 22.81 23.05 22.73 22.92 5,046,667 + +1.64% 4 Stars: Appealing
11/12/2009 22.59 22.74 22.51 22.55 5,569,992 + +0.67% 4 Stars: Appealing
11/11/2009 22.51 22.55 22.13 22.40 7,665,208 - -2.01% 4 Stars: Appealing
11/10/2009 22.32 22.86 22.30 22.86 6,630,440 - -1.38% 4 Stars: Appealing
11/09/2009 23.19 23.25 23.09 23.18 4,342,743 + +2.48% 4 Stars: Appealing
11/06/2009 22.43 22.70 22.38 22.62 3,913,452 - -0.92% 4 Stars: Appealing
11/05/2009 23.07 23.12 22.76 22.83 3,746,839 + +1.92% 4 Stars: Appealing
11/04/2009 22.40 22.72 22.37 22.40 3,085,626 + +1.13% 4 Stars: Appealing
11/03/2009 21.92 22.24 21.86 22.15 5,224,565 - -0.23% 4 Stars: Appealing
11/02/2009 22.27 22.45 21.96 22.20 3,974,562 + +0.05% 4 Stars: Appealing
10/30/2009 22.83 22.89 21.98 22.19 8,087,347 - -3.48% 4 Stars: Appealing
10/29/2009 22.74 23.18 22.70 22.99 4,675,177 + +2.13% 4 Stars: Appealing
10/28/2009 22.66 22.82 22.47 22.51 7,778,171 - -0.31% 4 Stars: Appealing
10/27/2009 22.68 22.80 22.39 22.58 6,288,966 + +0.98% 4 Stars: Appealing
10/26/2009 22.48 22.63 22.23 22.36 8,952,100 + +0.31% 4 Stars: Appealing
10/23/2009 22.94 22.96 22.19 22.29 10,281,910 - -3.34% 4 Stars: Appealing
10/22/2009 22.94 23.20 22.84 23.06 9,470,436 + +4.06% 4 Stars: Appealing
10/21/2009 22.33 22.53 22.15 22.16 10,731,339 + +0.82% 4 Stars: Appealing
10/20/2009 22.28 22.28 21.85 21.98 5,265,439 - -0.72% 4 Stars: Appealing
10/19/2009 21.93 22.20 21.92 22.14 5,732,394 + +0.32% 4 Stars: Appealing
10/16/2009 21.92 22.38 21.80 22.07 5,457,208 - -1.39% 4 Stars: Appealing
10/15/2009 22.25 22.43 22.03 22.38 9,592,765 + +2.38% 4 Stars: Appealing
10/14/2009 21.76 21.91 21.57 21.86 3,855,031 + +1.86% 4 Stars: Appealing
10/13/2009 21.47 21.57 21.28 21.46 4,400,160 - -0.09% 4 Stars: Appealing
10/12/2009 21.60 21.66 21.29 21.48 5,140,611 + +0.61% 4 Stars: Appealing
10/09/2009 21.26 21.35 21.10 21.35 8,594,035 - -0.84% 4 Stars: Appealing
10/08/2009 21.69 21.87 21.50 21.53 11,146,009 - -2.76% 4 Stars: Appealing
10/07/2009 22.12 22.16 21.89 22.14 6,599,428 - -1.12% 4 Stars: Appealing
10/06/2009 22.20 22.48 22.18 22.39 5,545,619 - -0.75% 4 Stars: Appealing
10/05/2009 22.21 22.68 22.19 22.56 3,773,275 + +2.13% 4 Stars: Appealing
10/02/2009 22.00 22.26 21.98 22.09 5,393,793 - -1.12% 4 Stars: Appealing
10/01/2009 22.79 22.79 22.29 22.34 5,428,681 - -0.71% 4 Stars: Appealing
09/30/2009 22.68 22.70 22.33 22.50 4,901,938 - -0.35% 4 Stars: Appealing
09/29/2009 22.82 22.93 22.53 22.58 5,484,900 - -1.83% 4 Stars: Appealing
09/28/2009 22.52 23.15 22.50 23.00 3,820,246 + +1.01% 4 Stars: Appealing
09/25/2009 22.82 23.04 22.68 22.77 5,001,704 - -1.04% 4 Stars: Appealing
09/24/2009 23.25 23.45 22.78 23.01 7,580,936 - -1.88% 4 Stars: Appealing
09/23/2009 23.65 23.85 23.23 23.45 6,011,032 - -0.38% 4 Stars: Appealing
09/22/2009 23.31 23.62 23.22 23.54 8,355,587 + +2.97% 4 Stars: Appealing
09/21/2009 22.65 22.93 22.55 22.86 5,289,007 - -0.22% 4 Stars: Appealing
09/18/2009 23.00 23.10 22.87 22.91 9,195,977 - -1.42% 4 Stars: Appealing
09/17/2009 23.23 23.42 23.06 23.24 4,772,635 - -0.04% 4 Stars: Appealing
09/16/2009 23.18 23.32 23.08 23.25 4,484,661 + +0.43% 4 Stars: Appealing
09/15/2009 23.10 23.22 22.97 23.15 3,561,892 + +0.26% 4 Stars: Appealing
09/14/2009 22.98 23.22 22.93 23.09 2,251,225 - -0.47% 4 Stars: Appealing
09/11/2009 23.16 23.26 23.04 23.20 4,655,304 - -0.60% 4 Stars: Appealing
09/10/2009 22.95 23.34 22.83 23.34 8,073,182 + +1.21% 4 Stars: Appealing
09/09/2009 22.99 23.11 22.87 23.06 7,418,914 + +1.86% 4 Stars: Appealing
09/08/2009 22.93 22.95 22.60 22.64 3,799,689 + +2.72% 4 Stars: Appealing
09/04/2009 21.93 22.14 21.59 22.04 3,084,183 + +2.42% 4 Stars: Appealing
09/03/2009 21.61 21.69 21.34 21.52 2,851,330 + +1.51% 4 Stars: Appealing
09/02/2009 21.25 21.38 21.16 21.20 3,007,683 - -0.70% 4 Stars: Appealing
09/01/2009 21.59 21.90 21.27 21.35 4,940,435 - -1.70% 4 Stars: Appealing
08/31/2009 21.70 21.94 21.55 21.72 3,675,214 - -0.32% 4 Stars: Appealing
08/28/2009 22.15 22.16 21.73 21.79 2,606,106 - -0.77% 4 Stars: Appealing
08/27/2009 21.67 22.01 21.62 21.96 3,614,145 + +0.78% 4 Stars: Appealing
08/26/2009 21.63 21.82 21.55 21.79 3,430,481 - -0.91% 4 Stars: Appealing
08/25/2009 22.10 22.21 21.97 21.99 4,753,385 + +1.76% 4 Stars: Appealing
08/24/2009 21.66 21.71 21.55 21.61 3,952,696 - -0.78% 4 Stars: Appealing
08/21/2009 21.81 22.13 21.73 21.78 4,083,433 - -0.68% 4 Stars: Appealing
08/20/2009 21.55 21.93 21.49 21.93 3,824,108 + +2.33% 4 Stars: Appealing
08/19/2009 21.08 21.51 21.08 21.43 1,993,810 + +0.80% 4 Stars: Appealing
08/18/2009 20.94 21.35 20.89 21.26 2,229,646 + +1.92% 4 Stars: Appealing
08/17/2009 20.68 20.93 20.61 20.86 3,164,415 - -1.65% 4 Stars: Appealing
08/14/2009 21.13 21.23 20.94 21.21 5,789,423 - -1.53% 4 Stars: Appealing
08/13/2009 21.61 21.62 21.45 21.54 5,659,421 + +0.09% 4 Stars: Appealing
08/12/2009 21.35 21.67 21.33 21.52 8,351,590 + +1.13% 4 Stars: Appealing
08/11/2009 21.29 21.38 21.12 21.28 6,062,218 - -0.33% 4 Stars: Appealing
08/10/2009 21.32 21.45 21.15 21.35 7,434,218 - -0.19% 4 Stars: Appealing
08/07/2009 21.50 21.58 21.35 21.39 7,097,649 + +1.91% 4 Stars: Appealing
08/06/2009 21.00 21.04 20.89 20.99 5,134,782 - -1.13% 4 Stars: Appealing
08/05/2009 21.23 21.31 21.00 21.23 5,034,128 - -0.28% 4 Stars: Appealing
08/04/2009 21.16 21.38 21.12 21.29 7,164,044 + +0.24% 4 Stars: Appealing
08/03/2009 20.90 21.33 20.90 21.24 5,939,881 + +3.21% 4 Stars: Appealing
07/31/2009 20.25 20.68 20.23 20.58 4,706,649 + +1.98% 4 Stars: Appealing
07/30/2009 20.10 20.31 20.08 20.18 5,787,054 + +2.75% 4 Stars: Appealing
07/29/2009 19.75 19.79 19.53 19.64 2,915,289 - -0.51% 4 Stars: Appealing
07/28/2009 19.49 19.77 19.44 19.74 4,051,785 - -0.70% 4 Stars: Appealing
07/27/2009 19.87 19.97 19.72 19.88 4,241,412 - -0.25% 4 Stars: Appealing
07/24/2009 19.71 19.98 19.67 19.93 3,134,418 + +2.36% 4 Stars: Appealing
07/23/2009 18.97 19.56 18.97 19.47 5,862,753 + +2.20% 4 Stars: Appealing
07/22/2009 18.90 19.13 18.90 19.05 4,442,635 + +0.69% 4 Stars: Appealing
07/21/2009 18.82 18.92 18.65 18.92 6,554,896 + +0.75% 4 Stars: Appealing
07/20/2009 18.72 18.82 18.60 18.78 5,145,835 + +0.91% 4 Stars: Appealing
07/17/2009 18.63 18.67 18.49 18.61 4,947,265 - -2.82% 4 Stars: Appealing
07/16/2009 19.01 19.23 18.88 19.15 2,719,911 + +0.58% 4 Stars: Appealing
07/15/2009 18.94 19.08 18.85 19.04 2,266,555 + +2.75% 4 Stars: Appealing
07/14/2009 18.33 18.53 18.31 18.53 5,312,646 - -1.23% 4 Stars: Appealing
07/13/2009 18.58 18.81 18.49 18.76 3,715,870 + +1.41% 4 Stars: Appealing
07/10/2009 18.36 18.51 18.25 18.50 6,874,720 - -0.80% 4 Stars: Appealing
07/09/2009 18.62 18.76 18.47 18.65 5,145,139 + +0.16% 4 Stars: Appealing
07/08/2009 18.65 18.73 18.46 18.62 6,445,616 + +0.27% 4 Stars: Appealing
07/07/2009 18.56 18.68 18.50 18.57 6,446,148 - -2.42% 4 Stars: Appealing
07/06/2009 18.68 19.08 18.64 19.03 3,667,343 - -0.16% 4 Stars: Appealing
07/02/2009 19.09 19.15 18.91 19.06 3,814,077 - -3.20% 4 Stars: Appealing