Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 24.44 25.05 24.44 24.95 4,278,945 + +1.46% 2 Stars: Appealing
11/19/2009 25.23 25.23 24.44 24.59 4,566,019 - -3.19% 2 Stars: Appealing
11/18/2009 24.88 25.41 24.64 25.40 4,172,514 + +1.76% 2 Stars: Appealing
11/17/2009 23.89 25.01 23.81 24.96 3,785,611 + +4.35% 2 Stars: Appealing
11/16/2009 23.75 24.20 23.66 23.92 2,736,631 + +1.01% 2 Stars: Appealing
11/13/2009 23.70 23.90 23.49 23.68 1,928,900 + +0.47% 2 Stars: Appealing
11/12/2009 24.01 24.29 23.54 23.57 2,025,061 - -2.16% 2 Stars: Appealing
11/11/2009 24.55 24.67 23.78 24.09 2,922,306 - -1.35% 2 Stars: Appealing
11/10/2009 24.10 25.04 24.10 24.42 5,492,585 + +1.62% 2 Stars: Appealing
11/09/2009 23.64 24.11 23.52 24.03 3,457,765 + +2.34% 2 Stars: Appealing
11/06/2009 23.35 23.92 23.25 23.48 3,255,976 - -0.63% 2 Stars: Appealing
11/05/2009 22.49 23.77 22.44 23.63 4,888,438 + +5.35% 2 Stars: Appealing
11/04/2009 22.98 23.06 22.35 22.43 5,004,409 - -2.44% 2 Stars: Appealing
11/03/2009 22.66 23.25 22.33 22.99 4,558,229 - -0.35% 2 Stars: Appealing
11/02/2009 23.02 23.27 21.95 23.07 8,022,601 + +1.76% 2 Stars: Appealing
10/30/2009 24.24 24.35 22.36 22.67 9,744,598 - -6.71% 2 Stars: Appealing
10/29/2009 26.00 26.25 23.80 24.30 18,060,577 - -0.16% 2 Stars: Appealing
10/28/2009 25.30 25.57 23.94 24.34 8,482,218 - -3.57% 2 Stars: Appealing
10/27/2009 26.72 26.78 24.72 25.24 7,354,026 - -4.83% 2 Stars: Appealing
10/26/2009 26.51 27.37 26.40 26.52 5,785,579 + +0.61% 2 Stars: Appealing
10/23/2009 25.98 26.97 25.98 26.36 5,100,572 + +1.85% 2 Stars: Appealing
10/22/2009 25.92 26.07 25.38 25.88 3,287,769 + +0.15% 2 Stars: Appealing
10/21/2009 25.34 26.55 25.34 25.84 6,257,013 + +1.06% 2 Stars: Appealing
10/20/2009 25.65 25.71 25.18 25.57 3,289,641 + +0.27% 2 Stars: Appealing
10/19/2009 25.04 25.71 25.01 25.50 3,605,609 + +2.78% 2 Stars: Appealing
10/16/2009 25.99 25.99 24.63 24.81 5,491,458 - -4.43% 2 Stars: Appealing
10/15/2009 25.63 26.11 25.56 25.96 4,187,971 + +0.85% 2 Stars: Appealing
10/14/2009 25.25 25.98 25.13 25.74 4,913,429 + +2.88% 1 Stars: Appealing
10/13/2009 24.42 25.06 24.36 25.02 4,896,361 + +2.16% 1 Stars: Appealing
10/12/2009 24.19 24.67 24.09 24.49 4,172,149 + +1.37% 1 Stars: Appealing
10/09/2009 24.04 24.35 23.85 24.16 2,384,156 + +0.42% 1 Stars: Appealing
10/08/2009 24.17 24.45 23.89 24.06 4,569,637 - -0.46% 1 Stars: Appealing
10/07/2009 24.00 24.20 23.80 24.17 4,480,141 + +0.29% 1 Stars: Appealing
10/06/2009 23.18 24.14 23.10 24.10 6,518,943 + +4.74% 1 Stars: Appealing
10/05/2009 22.72 23.16 22.58 23.01 5,050,156 + +1.81% 1 Stars: Appealing
10/02/2009 23.14 23.25 22.49 22.60 4,603,270 - -3.00% 1 Stars: Appealing
10/01/2009 23.75 23.92 23.10 23.30 3,398,092 - -2.71% 1 Stars: Appealing
09/30/2009 23.96 24.13 23.25 23.95 4,009,301 + +0.34% 1 Stars: Appealing
09/29/2009 24.06 24.07 23.56 23.87 2,408,993 - -0.79% 2 Stars: Appealing
09/28/2009 23.67 24.26 23.50 24.06 2,846,531 + +2.51% 2 Stars: Appealing
09/25/2009 23.97 24.12 23.39 23.47 3,433,339 - -2.29% 1 Stars: Appealing
09/24/2009 25.06 25.06 23.68 24.02 3,202,867 - -3.53% 2 Stars: Appealing
09/23/2009 24.92 25.62 24.88 24.90 4,368,302 - -0.08% 2 Stars: Appealing
09/22/2009 24.35 24.99 24.10 24.92 3,187,910 + +3.23% 2 Stars: Appealing
09/21/2009 24.30 24.48 23.57 24.14 2,967,729 - -1.39% 1 Stars: Appealing
09/18/2009 24.47 24.73 23.94 24.48 4,508,495 + +0.82% 2 Stars: Appealing
09/17/2009 24.59 24.89 24.15 24.28 4,149,054 - -1.30% 2 Stars: Appealing
09/16/2009 23.69 24.64 23.62 24.60 3,433,900 + +3.75% 2 Stars: Appealing
09/15/2009 23.38 23.79 23.05 23.71 3,136,430 + +1.89% 2 Stars: Appealing
09/14/2009 22.98 23.29 22.72 23.27 2,122,644 + +0.91% 2 Stars: Appealing
09/11/2009 23.03 23.32 22.82 23.06 2,022,970 - -0.52% 2 Stars: Appealing
09/10/2009 23.48 23.51 22.73 23.18 5,168,300 - -1.49% 2 Stars: Appealing
09/09/2009 22.92 23.59 22.68 23.53 2,679,554 + +2.84% 2 Stars: Appealing
09/08/2009 22.99 23.54 22.76 22.88 2,805,524 - -0.35% 2 Stars: Appealing
09/04/2009 22.26 22.99 22.10 22.96 1,737,007 + +3.66% 2 Stars: Appealing
09/03/2009 22.08 22.30 21.85 22.15 2,372,117 + +1.00% 2 Stars: Appealing
09/02/2009 22.04 22.46 21.83 21.93 2,636,893 - -1.04% 2 Stars: Appealing
09/01/2009 22.82 23.62 22.11 22.16 3,465,474 - -3.86% 2 Stars: Appealing
08/31/2009 23.09 23.45 22.68 23.05 2,253,310 - -1.03% 2 Stars: Appealing
08/28/2009 22.88 23.87 22.88 23.29 3,162,254 + +2.28% 2 Stars: Appealing
08/27/2009 22.77 22.91 22.30 22.77 2,258,633 - -0.39% 2 Stars: Appealing
08/26/2009 22.86 23.42 22.66 22.86 2,452,842 + +0.04% 2 Stars: Appealing
08/25/2009 22.42 23.11 22.20 22.85 3,397,307 + +2.47% 2 Stars: Appealing
08/24/2009 22.95 23.17 22.16 22.30 3,158,281 - -2.62% 2 Stars: Appealing
08/21/2009 22.94 23.03 22.20 22.90 3,182,291 + +1.33% 2 Stars: Appealing
08/20/2009 21.87 22.66 21.71 22.60 2,892,715 + +3.29% 2 Stars: Appealing
08/19/2009 21.33 22.12 21.02 21.88 2,322,215 + +1.67% 2 Stars: Appealing
08/18/2009 21.33 21.58 20.93 21.52 3,798,276 + +0.99% 2 Stars: Appealing
08/17/2009 21.68 21.68 21.02 21.31 4,448,766 - -3.66% 2 Stars: Appealing
08/14/2009 22.53 22.69 21.66 22.12 3,231,388 - -2.85% 2 Stars: Appealing
08/13/2009 22.95 23.03 22.41 22.77 2,995,735 - -0.87% 2 Stars: Appealing
08/12/2009 22.54 23.17 22.49 22.97 3,172,785 + +1.55% 2 Stars: Appealing
08/11/2009 22.79 22.95 22.30 22.62 3,357,891 - -0.66% 2 Stars: Appealing
08/10/2009 22.57 23.35 22.31 22.77 4,541,161 + +1.11% 2 Stars: Appealing
08/07/2009 22.38 22.80 21.98 22.52 3,575,469 + +2.45% 2 Stars: Appealing
08/06/2009 22.20 22.41 21.67 21.98 3,565,998 - -0.04% 2 Stars: Appealing
08/05/2009 21.55 22.10 21.10 21.99 7,262,956 + +2.33% 2 Stars: Appealing
08/04/2009 21.43 21.56 20.75 21.49 5,134,493 + +1.03% 2 Stars: Appealing
08/03/2009 20.96 21.47 20.75 21.27 3,438,824 + +2.70% 2 Stars: Appealing
07/31/2009 20.46 21.18 20.33 20.71 5,400,257 + +1.12% 2 Stars: Appealing
07/30/2009 19.64 21.27 19.50 20.48 9,856,819 + +11.67% 2 Stars: Appealing
07/29/2009 18.78 18.81 18.07 18.34 5,504,705 - -2.65% 2 Stars: Appealing
07/28/2009 18.20 18.89 17.99 18.84 6,599,807 + +3.18% 2 Stars: Appealing
07/27/2009 18.27 18.61 18.07 18.26 3,013,433 - -1.03% 2 Stars: Appealing
07/24/2009 18.25 18.54 17.86 18.45 3,424,492 + +0.49% 2 Stars: Appealing
07/23/2009 17.62 18.63 17.37 18.36 5,948,252 + +3.73% 2 Stars: Appealing
07/22/2009 17.70 18.12 17.42 17.70 4,712,364 - -0.23% 2 Stars: Appealing
07/21/2009 17.36 17.78 17.25 17.74 5,521,419 + +2.84% 2 Stars: Appealing
07/20/2009 16.67 17.37 16.52 17.25 4,030,993 + +3.60% 2 Stars: Appealing
07/17/2009 16.82 16.91 16.50 16.65 2,778,225 - -0.60% 2 Stars: Appealing
07/16/2009 16.48 16.81 16.14 16.75 4,115,160 + +1.33% 2 Stars: Appealing
07/15/2009 15.95 16.87 15.85 16.53 6,843,002 + +4.49% 2 Stars: Appealing
07/14/2009 15.22 15.92 15.10 15.82 6,118,604 + +3.67% 2 Stars: Appealing
07/13/2009 14.57 15.32 14.46 15.26 4,463,410 + +4.74% 2 Stars: Appealing
07/10/2009 14.30 14.75 14.11 14.57 3,818,382 + +1.18% 2 Stars: Appealing
07/09/2009 13.80 14.61 13.75 14.40 6,214,065 + +4.80% 2 Stars: Appealing
07/08/2009 13.93 14.17 13.52 13.74 6,007,499 - -0.43% 2 Stars: Appealing
07/07/2009 14.45 14.73 13.72 13.80 6,766,882 - -4.37% 2 Stars: Appealing
07/06/2009 14.95 15.00 14.23 14.43 5,599,035 - -3.80% 2 Stars: Appealing
07/02/2009 15.30 15.37 14.58 15.00 4,941,984 - -3.54% 2 Stars: Appealing