Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 23.08 23.15 22.75 22.79 16,659,897 - -1.72% 3 Stars: Appealing
11/19/2009 23.06 23.48 23.00 23.19 15,170,817 - 0.00% 3 Stars: Appealing
11/18/2009 23.52 23.57 23.10 23.19 10,696,436 - -1.95% 3 Stars: Appealing
11/17/2009 23.72 23.77 23.30 23.65 11,587,927 - -0.55% 3 Stars: Appealing
11/16/2009 23.78 24.12 23.69 23.78 10,981,737 + +0.17% 3 Stars: Appealing
11/13/2009 23.98 24.05 23.61 23.74 11,546,214 - -0.71% 3 Stars: Appealing
11/12/2009 23.81 24.08 23.75 23.91 14,869,185 + +0.63% 3 Stars: Appealing
11/11/2009 23.60 23.86 23.49 23.76 13,143,197 + +1.41% 3 Stars: Appealing
11/10/2009 23.41 23.62 23.23 23.43 12,590,892 + +0.69% 3 Stars: Appealing
11/09/2009 23.26 23.50 23.14 23.27 14,474,788 - -0.30% 3 Stars: Appealing
11/06/2009 23.15 23.50 22.95 23.34 8,996,383 + +0.43% 3 Stars: Appealing
11/05/2009 22.97 23.40 22.86 23.24 12,396,053 + +3.06% 3 Stars: Appealing
11/04/2009 22.51 22.89 22.41 22.55 12,145,884 + +0.18% 3 Stars: Appealing
11/03/2009 22.23 22.59 22.12 22.51 14,267,591 + +0.31% 3 Stars: Appealing
11/02/2009 22.06 22.76 21.51 22.44 21,505,088 + +0.76% 3 Stars: Appealing
10/30/2009 23.04 23.10 22.13 22.27 18,920,335 - -3.22% 3 Stars: Appealing
10/29/2009 23.01 23.29 22.90 23.01 12,270,935 + +1.14% 3 Stars: Appealing
10/28/2009 22.90 23.59 22.68 22.75 19,593,397 - -1.72% 3 Stars: Appealing
10/27/2009 23.15 23.67 22.83 23.15 16,011,154 - -0.78% 3 Stars: Appealing
10/26/2009 23.46 23.81 23.02 23.33 18,229,886 - -0.98% 3 Stars: Appealing
10/23/2009 24.20 24.40 23.40 23.56 25,039,887 - -1.71% 3 Stars: Appealing
10/22/2009 24.04 24.42 23.27 23.97 52,938,638 - -4.23% 3 Stars: Appealing
10/21/2009 25.45 25.80 24.92 25.03 40,945,453 - -0.12% 3 Stars: Appealing
10/20/2009 25.22 25.29 24.72 25.06 14,690,340 - -0.36% 3 Stars: Appealing
10/19/2009 24.73 25.25 24.40 25.15 17,278,875 + +2.69% 3 Stars: Appealing
10/16/2009 25.06 25.09 24.33 24.49 18,702,094 - -1.69% 3 Stars: Appealing
10/15/2009 25.25 25.38 24.86 24.91 13,798,223 - -2.08% 3 Stars: Appealing
10/14/2009 25.46 25.48 25.02 25.44 15,601,393 + +1.03% 3 Stars: Appealing
10/13/2009 25.00 25.37 24.93 25.18 20,481,523 + +1.61% 3 Stars: Appealing
10/12/2009 24.66 24.93 24.55 24.78 11,578,970 + +1.47% 3 Stars: Appealing
10/09/2009 24.76 24.86 24.28 24.42 11,924,527 - -1.57% 3 Stars: Appealing
10/08/2009 24.56 25.14 24.55 24.81 25,344,425 + +1.89% 3 Stars: Appealing
10/07/2009 23.90 24.37 23.70 24.35 16,444,139 + +1.67% 3 Stars: Appealing
10/06/2009 23.26 23.96 23.24 23.95 28,727,766 + +4.54% 3 Stars: Appealing
10/05/2009 22.78 23.07 22.59 22.91 12,991,463 + +0.93% 3 Stars: Appealing
10/02/2009 22.87 23.07 22.54 22.70 14,665,137 - -2.32% 3 Stars: Appealing
10/01/2009 23.54 23.55 22.88 23.24 16,588,112 - -1.53% 3 Stars: Appealing
09/30/2009 23.93 23.95 23.11 23.60 23,350,656 - -1.13% 3 Stars: Appealing
09/29/2009 23.82 23.96 23.57 23.87 11,016,025 - -0.21% 3 Stars: Appealing
09/28/2009 23.56 24.01 23.48 23.92 10,833,864 + +2.00% 3 Stars: Appealing
09/25/2009 23.43 23.63 23.23 23.45 12,827,690 - -0.38% 3 Stars: Appealing
09/24/2009 24.09 24.15 23.21 23.54 16,070,557 - -1.13% 3 Stars: Appealing
09/23/2009 24.42 24.57 23.75 23.81 12,930,770 - -2.62% 3 Stars: Appealing
09/22/2009 24.43 24.49 24.06 24.45 13,964,319 + +1.24% 3 Stars: Appealing
09/21/2009 24.27 24.34 23.87 24.15 12,956,566 - -0.78% 3 Stars: Appealing
09/18/2009 24.52 24.74 24.30 24.34 21,113,456 - -0.37% 3 Stars: Appealing
09/17/2009 24.05 24.62 24.01 24.43 17,190,435 + +0.45% 3 Stars: Appealing
09/16/2009 24.45 24.53 23.99 24.32 26,311,399 + +0.75% 3 Stars: Appealing
09/15/2009 24.48 24.51 23.96 24.14 22,239,605 + +1.34% 3 Stars: Appealing
09/14/2009 23.39 23.85 23.36 23.82 13,695,580 + +1.10% 3 Stars: Appealing
09/11/2009 23.57 23.85 23.32 23.56 17,713,459 + +0.21% 3 Stars: Appealing
09/10/2009 23.02 23.62 22.95 23.51 21,259,041 + +3.66% 3 Stars: Appealing
09/09/2009 22.28 22.89 22.15 22.68 22,395,787 + +3.89% 3 Stars: Appealing
09/08/2009 22.01 22.10 21.62 21.83 12,511,744 - -0.37% 3 Stars: Appealing
09/04/2009 21.43 21.96 21.24 21.91 13,146,169 + +2.24% 3 Stars: Appealing
09/03/2009 21.28 21.50 21.16 21.43 13,640,683 + +0.37% 3 Stars: Appealing
09/02/2009 21.76 21.81 21.27 21.35 18,993,063 - -1.52% 3 Stars: Appealing
09/01/2009 22.13 23.18 21.51 21.68 38,208,253 - -2.08% 3 Stars: Appealing
08/31/2009 22.30 22.30 21.95 22.14 9,954,892 - -1.42% 3 Stars: Appealing
08/28/2009 22.52 22.94 22.36 22.46 13,560,388 + +0.22% 3 Stars: Appealing
08/27/2009 22.20 22.56 22.01 22.41 12,574,521 + +0.63% 3 Stars: Appealing
08/26/2009 22.20 22.32 21.77 22.27 16,228,454 - -0.18% 3 Stars: Appealing
08/25/2009 22.26 22.52 22.09 22.31 10,787,526 + +0.36% 3 Stars: Appealing
08/24/2009 22.07 22.41 22.07 22.23 10,630,353 + +0.68% 3 Stars: Appealing
08/21/2009 21.58 22.10 21.30 22.08 16,001,284 + +3.18% 3 Stars: Appealing
08/20/2009 21.05 21.49 21.03 21.40 9,245,005 + +1.28% 3 Stars: Appealing
08/19/2009 20.70 21.21 20.55 21.13 14,649,259 + +0.82% 3 Stars: Appealing
08/18/2009 20.91 21.09 20.75 20.96 11,867,245 + +0.57% 3 Stars: Appealing
08/17/2009 21.25 21.45 20.56 20.84 20,197,107 - -3.70% 3 Stars: Appealing
08/14/2009 22.13 22.17 21.50 21.64 15,389,770 - -2.35% 3 Stars: Appealing
08/13/2009 22.56 22.57 22.01 22.16 15,061,161 - -0.81% 3 Stars: Appealing
08/12/2009 22.14 22.60 22.06 22.34 14,773,860 + +0.99% 3 Stars: Appealing
08/11/2009 22.36 22.49 22.00 22.12 15,937,291 - -1.65% 3 Stars: Appealing
08/10/2009 22.66 22.66 22.15 22.49 13,051,100 - -0.27% 3 Stars: Appealing
08/07/2009 22.82 23.14 22.52 22.55 23,391,862 + +0.36% 3 Stars: Appealing
08/06/2009 21.46 22.61 21.39 22.47 26,355,372 + +3.98% 3 Stars: Appealing
08/05/2009 21.78 21.92 21.18 21.61 20,702,323 - -1.05% 3 Stars: Appealing
08/04/2009 21.87 22.06 21.56 21.84 15,736,474 - -0.91% 3 Stars: Appealing
08/03/2009 22.20 22.22 21.72 22.04 25,519,881 + +3.72% 3 Stars: Appealing
07/31/2009 21.67 21.67 21.24 21.25 18,030,001 - -1.89% 3 Stars: Appealing
07/30/2009 21.68 22.06 21.51 21.66 16,439,755 + +1.21% 3 Stars: Appealing
07/29/2009 21.62 22.06 21.32 21.40 14,424,065 - -2.01% 3 Stars: Appealing
07/28/2009 21.40 21.99 21.35 21.84 19,270,079 + +0.32% 3 Stars: Appealing
07/27/2009 21.37 21.96 21.24 21.77 18,604,430 + +2.50% 3 Stars: Appealing
07/24/2009 21.26 21.42 21.07 21.24 19,234,550 - -1.30% 3 Stars: Appealing
07/23/2009 20.99 21.57 20.72 21.52 58,090,184 + +10.64% 3 Stars: Appealing
07/22/2009 18.89 19.50 18.70 19.45 34,678,348 + +2.75% 3 Stars: Appealing
07/21/2009 18.90 18.99 18.54 18.93 19,457,790 + +0.53% 3 Stars: Appealing
07/20/2009 18.66 18.88 18.38 18.83 12,344,084 + +1.51% 3 Stars: Appealing
07/17/2009 18.71 18.72 18.31 18.55 12,414,411 - -0.16% 3 Stars: Appealing
07/16/2009 17.63 18.85 17.61 18.58 33,668,850 + +4.21% 3 Stars: Appealing
07/15/2009 17.22 17.95 17.12 17.83 25,497,404 + +4.33% 3 Stars: Appealing
07/14/2009 16.74 17.13 16.66 17.09 22,618,315 + +1.97% 3 Stars: Appealing
07/13/2009 16.35 16.80 16.10 16.76 17,801,987 + +2.82% 3 Stars: Appealing
07/10/2009 16.04 16.43 16.01 16.30 16,358,950 + +1.31% 3 Stars: Appealing
07/09/2009 16.08 16.25 15.77 16.09 17,781,202 + +0.44% 3 Stars: Appealing
07/08/2009 16.04 16.40 15.87 16.02 17,816,639 + +0.69% 3 Stars: Appealing
07/07/2009 16.50 16.59 15.85 15.91 18,499,829 - -3.28% 3 Stars: Appealing
07/06/2009 16.33 16.50 16.12 16.45 17,883,541 + +0.67% 3 Stars: Appealing
07/02/2009 16.63 16.63 16.22 16.34 14,151,498 - -2.62% 3 Stars: Appealing