Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 23.92 24.50 23.89 24.46 24,507,040 + +1.79% 5 Stars: Appealing
11/19/2009 24.46 24.49 23.85 24.03 21,409,174 - -2.00% 5 Stars: Appealing
11/18/2009 24.18 24.55 24.05 24.52 20,780,621 + +1.20% 5 Stars: Appealing
11/17/2009 24.40 24.40 23.99 24.23 24,807,869 - -0.29% 5 Stars: Appealing
11/16/2009 23.94 24.63 23.80 24.30 39,183,101 + +4.83% 5 Stars: Appealing
11/13/2009 23.12 23.47 23.09 23.18 9,670,699 + +0.26% 5 Stars: Appealing
11/12/2009 23.22 23.39 23.08 23.12 7,152,297 - -0.56% 5 Stars: Appealing
11/11/2009 23.41 23.50 23.20 23.25 7,658,206 - -0.39% 5 Stars: Appealing
11/10/2009 23.00 23.41 22.94 23.34 11,002,295 + +1.26% 5 Stars: Appealing
11/09/2009 22.77 23.11 22.69 23.05 9,132,250 + +1.81% 5 Stars: Appealing
11/06/2009 22.56 22.68 22.40 22.64 7,366,209 + +0.62% 5 Stars: Appealing
11/05/2009 22.27 22.75 22.27 22.50 11,297,407 + +1.44% 5 Stars: Appealing
11/04/2009 21.99 22.51 21.85 22.18 15,167,064 + +1.46% 5 Stars: Appealing
11/03/2009 21.92 21.92 21.69 21.86 9,053,343 + +0.41% 5 Stars: Appealing
11/02/2009 21.87 22.07 21.67 21.77 11,531,554 - -0.14% 5 Stars: Appealing
10/30/2009 22.10 22.27 21.76 21.80 12,067,064 - -1.80% 5 Stars: Appealing
10/29/2009 22.25 22.26 22.02 22.20 10,121,129 + +0.18% 5 Stars: Appealing
10/28/2009 22.03 22.44 22.01 22.16 10,179,701 + +0.18% 5 Stars: Appealing
10/27/2009 21.97 22.31 21.93 22.12 10,863,140 + +0.91% 5 Stars: Appealing
10/26/2009 22.26 22.63 21.87 21.92 12,441,569 - -1.44% 5 Stars: Appealing
10/23/2009 22.56 22.58 22.10 22.24 10,625,540 - -0.98% 4 Stars: Appealing
10/22/2009 22.63 22.67 22.12 22.46 14,156,845 - -1.01% 4 Stars: Appealing
10/21/2009 23.04 23.10 22.53 22.69 12,887,451 - -1.52% 4 Stars: Appealing
10/20/2009 23.15 23.28 23.00 23.04 12,161,508 + +0.30% 4 Stars: Appealing
10/19/2009 22.97 23.12 22.81 22.97 11,490,018 + +0.39% 4 Stars: Appealing
10/16/2009 23.02 23.14 22.83 22.88 12,736,236 - -1.42% 4 Stars: Appealing
10/15/2009 22.86 23.22 22.85 23.21 12,521,129 + +1.18% 4 Stars: Appealing
10/14/2009 22.67 22.99 22.62 22.94 8,534,607 + +1.50% 4 Stars: Appealing
10/13/2009 22.67 22.76 22.53 22.60 9,726,432 - -0.44% 4 Stars: Appealing
10/12/2009 22.85 22.85 22.64 22.70 6,455,158 + +1.02% 4 Stars: Appealing
10/09/2009 22.27 22.47 22.21 22.47 9,761,780 + +0.58% 4 Stars: Appealing
10/08/2009 22.48 22.58 22.30 22.34 6,875,980 + +0.09% 4 Stars: Appealing
10/07/2009 22.45 22.45 22.18 22.32 7,501,241 - -0.62% 4 Stars: Appealing
10/06/2009 22.35 22.52 22.28 22.46 9,209,702 + +1.17% 4 Stars: Appealing
10/05/2009 22.37 22.37 22.15 22.20 7,542,049 - -0.27% 4 Stars: Appealing
10/02/2009 22.05 22.35 22.00 22.26 9,726,730 + +0.72% 4 Stars: Appealing
10/01/2009 22.51 22.53 22.10 22.10 14,573,665 - -1.87% 4 Stars: Appealing
09/30/2009 22.74 22.81 22.35 22.52 15,780,403 - -1.57% 4 Stars: Appealing
09/29/2009 22.77 23.07 22.65 22.88 14,931,451 + +0.84% 4 Stars: Appealing
09/28/2009 22.53 22.98 22.45 22.69 8,156,696 + +1.20% 4 Stars: Appealing
09/25/2009 22.45 22.60 22.38 22.42 10,990,884 - -0.04% 4 Stars: Appealing
09/24/2009 22.32 22.50 22.29 22.43 10,089,471 + +0.85% 4 Stars: Appealing
09/23/2009 22.37 22.62 22.22 22.24 10,573,278 - -0.13% 4 Stars: Appealing
09/22/2009 22.70 22.70 22.27 22.27 10,177,254 - -1.33% 4 Stars: Appealing
09/21/2009 22.49 22.72 22.32 22.57 8,003,013 + +0.22% 4 Stars: Appealing
09/18/2009 22.49 22.61 22.33 22.52 13,457,951 + +0.81% 4 Stars: Appealing
09/17/2009 22.45 22.52 22.20 22.34 9,074,232 - -0.53% 4 Stars: Appealing
09/16/2009 22.34 22.63 22.27 22.46 11,189,853 + +0.94% 4 Stars: Appealing
09/15/2009 22.38 22.42 22.14 22.25 7,966,622 - -0.63% 4 Stars: Appealing
09/14/2009 22.31 22.45 22.24 22.39 6,711,319 + +0.40% 4 Stars: Appealing
09/11/2009 22.35 22.49 22.25 22.30 7,362,969 + +0.18% 4 Stars: Appealing
09/10/2009 22.33 22.37 22.12 22.26 8,630,397 - -0.09% 4 Stars: Appealing
09/09/2009 21.96 22.42 21.95 22.28 7,943,740 + +1.13% 4 Stars: Appealing
09/08/2009 22.03 22.16 21.85 22.03 9,222,185 + +0.14% 4 Stars: Appealing
09/04/2009 21.83 22.02 21.74 22.00 5,994,669 + +1.06% 5 Stars: Appealing
09/03/2009 21.85 21.85 21.54 21.77 7,927,929 + +0.18% 5 Stars: Appealing
09/02/2009 21.71 21.85 21.58 21.73 7,858,837 + +0.18% 5 Stars: Appealing
09/01/2009 22.03 22.19 21.57 21.69 13,243,759 - -1.99% 4 Stars: Appealing
08/31/2009 21.95 22.16 21.67 22.13 13,331,095 + +0.05% 4 Stars: Appealing
08/28/2009 22.47 22.50 21.97 22.12 15,757,625 - -2.90% 4 Stars: Appealing
08/27/2009 22.81 22.88 22.64 22.78 8,045,424 - -0.57% 4 Stars: Appealing
08/26/2009 22.94 23.28 22.83 22.91 12,508,405 - -0.17% 4 Stars: Appealing
08/25/2009 22.50 23.17 22.49 22.95 13,958,368 + +1.64% 4 Stars: Appealing
08/24/2009 22.69 22.69 22.44 22.58 6,780,310 + +0.04% 4 Stars: Appealing
08/21/2009 22.37 22.74 22.35 22.57 13,200,646 + +1.44% 4 Stars: Appealing
08/20/2009 22.24 22.37 22.13 22.25 7,342,240 + +0.27% 4 Stars: Appealing
08/19/2009 21.60 22.28 21.60 22.19 12,452,514 + +1.93% 4 Stars: Appealing
08/18/2009 21.73 21.77 21.50 21.77 9,571,270 + +0.46% 4 Stars: Appealing
08/17/2009 21.63 21.76 21.49 21.67 11,381,043 - -0.64% 5 Stars: Appealing
08/14/2009 21.85 21.95 21.54 21.81 6,857,670 - -0.23% 5 Stars: Appealing
08/13/2009 21.94 21.94 21.57 21.86 9,989,717 - -0.14% 5 Stars: Appealing
08/12/2009 21.95 22.05 21.84 21.89 8,837,355 - -0.36% 4 Stars: Appealing
08/11/2009 21.94 22.09 21.79 21.97 12,939,753 + +0.41% 5 Stars: Appealing
08/10/2009 21.89 21.99 21.75 21.88 10,513,536 - -0.09% 4 Stars: Appealing
08/07/2009 21.91 22.18 21.80 21.90 9,276,973 + +0.78% 4 Stars: Appealing
08/06/2009 21.76 21.87 21.61 21.73 9,713,900 - -0.09% 4 Stars: Appealing
08/05/2009 21.97 22.14 21.61 21.75 10,449,215 - -0.78% 4 Stars: Appealing
08/04/2009 21.89 22.01 21.71 21.92 10,638,846 + +0.41% 5 Stars: Appealing
08/03/2009 22.07 22.08 21.71 21.83 14,305,703 + +0.41% 5 Stars: Appealing
07/31/2009 21.58 21.84 21.27 21.74 17,011,674 + +0.83% 5 Stars: Appealing
07/30/2009 21.84 21.97 21.55 21.56 11,854,968 - -0.14% 5 Stars: Appealing
07/29/2009 21.24 21.63 21.07 21.59 13,095,085 + +1.94% 5 Stars: Appealing
07/28/2009 21.27 21.50 20.98 21.18 11,360,425 - -0.94% 5 Stars: Appealing
07/27/2009 21.45 21.50 21.02 21.38 12,993,614 - -0.09% 5 Stars: Appealing
07/24/2009 20.80 21.45 20.78 21.40 12,706,434 + +2.59% 5 Stars: Appealing
07/23/2009 20.62 20.97 20.27 20.86 23,212,033 + +2.81% 5 Stars: Appealing
07/22/2009 20.12 20.50 20.00 20.29 20,734,557 + +0.90% 5 Stars: Appealing
07/21/2009 20.08 20.17 19.85 20.11 21,161,975 + +1.16% 5 Stars: Appealing
07/20/2009 20.07 20.07 19.67 19.88 15,657,111 - -0.60% 5 Stars: Appealing
07/17/2009 20.11 20.11 19.92 20.00 11,947,015 - -0.65% 5 Stars: Appealing
07/16/2009 19.87 20.20 19.80 20.13 13,186,318 + +1.36% 5 Stars: Appealing
07/15/2009 19.54 19.93 19.36 19.86 13,538,800 + +2.00% 5 Stars: Appealing
07/14/2009 19.52 19.58 19.36 19.47 10,937,684 - -0.05% 5 Stars: Appealing
07/13/2009 19.45 19.52 19.19 19.48 17,147,421 + +0.57% 5 Stars: Appealing
07/10/2009 19.44 19.55 19.25 19.37 10,132,517 - -0.67% 5 Stars: Appealing
07/09/2009 19.75 19.76 19.35 19.50 8,672,949 - -0.91% 5 Stars: Appealing
07/08/2009 19.81 19.84 19.45 19.68 11,094,283 - 0.00% 5 Stars: Appealing
07/07/2009 19.70 19.95 19.56 19.68 10,345,839 - -0.10% 5 Stars: Appealing
07/06/2009 19.73 19.78 19.44 19.70 10,637,470 - -0.35% 5 Stars: Appealing
07/02/2009 20.08 20.24 19.63 19.77 10,752,961 - -2.32% 5 Stars: Appealing