Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 24.41 25.65 24.41 25.49 6,027,116 + +4.04% 4 Stars: Appealing
11/19/2009 24.50 24.65 24.00 24.50 7,022,269 + +1.70% 4 Stars: Appealing
11/18/2009 24.15 24.20 23.80 24.09 4,091,805 + +0.50% 4 Stars: Appealing
11/17/2009 24.32 24.35 23.49 23.97 3,430,912 - -1.76% 4 Stars: Appealing
11/16/2009 23.78 24.67 23.77 24.40 4,431,724 + +3.00% 3 Stars: Appealing
11/13/2009 24.65 24.91 23.44 23.69 7,614,445 - -3.78% 4 Stars: Appealing
11/12/2009 24.16 24.82 24.15 24.62 4,435,180 + +0.78% 4 Stars: Appealing
11/11/2009 25.13 25.13 24.00 24.43 6,223,479 - -2.98% 4 Stars: Appealing
11/10/2009 26.03 26.03 24.92 25.18 4,322,897 - -1.25% 4 Stars: Appealing
11/09/2009 24.99 25.60 24.85 25.50 3,154,789 + +3.53% 3 Stars: Appealing
11/06/2009 24.04 24.66 23.90 24.63 2,359,922 + +1.82% 3 Stars: Appealing
11/05/2009 23.91 24.50 23.73 24.19 3,011,883 + +1.90% 3 Stars: Appealing
11/04/2009 24.27 24.35 23.69 23.74 3,414,484 - -1.00% 3 Stars: Appealing
11/03/2009 24.06 24.34 23.64 23.98 2,975,741 - -0.87% 3 Stars: Appealing
11/02/2009 24.45 24.64 23.81 24.19 4,067,146 - -0.41% 4 Stars: Appealing
10/30/2009 24.45 24.51 24.01 24.29 6,547,238 - -1.06% 3 Stars: Appealing
10/29/2009 24.42 24.75 24.22 24.55 3,512,446 + +1.32% 3 Stars: Appealing
10/28/2009 24.70 24.76 24.18 24.23 4,963,091 - -1.50% 3 Stars: Appealing
10/27/2009 24.14 24.68 23.97 24.60 7,005,340 + +2.16% 3 Stars: Appealing
10/26/2009 24.91 25.22 23.91 24.08 6,226,810 - -2.79% 3 Stars: Appealing
10/23/2009 25.74 25.74 24.56 24.77 4,833,208 - -1.86% 3 Stars: Appealing
10/22/2009 25.40 25.76 24.89 25.24 5,534,064 - -0.39% 3 Stars: Appealing
10/21/2009 25.66 26.15 25.29 25.34 7,492,237 - -1.21% 3 Stars: Appealing
10/20/2009 27.16 27.17 25.47 25.65 12,546,597 - -8.91% 3 Stars: Appealing
10/19/2009 27.90 28.30 27.78 28.16 2,447,879 + +1.55% 3 Stars: Appealing
10/16/2009 27.67 28.06 27.33 27.73 3,812,659 - -0.40% 3 Stars: Appealing
10/15/2009 28.06 28.62 27.73 27.84 5,943,706 - -1.14% 3 Stars: Appealing
10/14/2009 27.59 28.25 27.59 28.16 4,993,714 + +3.00% 3 Stars: Appealing
10/13/2009 26.83 27.53 26.62 27.34 4,347,044 + +1.79% 3 Stars: Appealing
10/12/2009 27.07 27.44 26.66 26.86 2,553,788 - -0.37% 3 Stars: Appealing
10/09/2009 27.36 27.36 26.76 26.96 3,861,227 - -1.50% 3 Stars: Appealing
10/08/2009 27.05 27.65 26.68 27.37 7,315,987 + +4.31% 3 Stars: Appealing
10/07/2009 26.34 26.63 26.10 26.24 4,008,136 - -1.43% 3 Stars: Appealing
10/06/2009 26.29 26.80 25.51 26.62 2,548,407 + +2.27% 3 Stars: Appealing
10/05/2009 25.63 26.10 25.41 26.03 3,179,306 + +1.36% 3 Stars: Appealing
10/02/2009 25.74 26.20 25.61 25.68 3,228,993 - -1.31% 3 Stars: Appealing
10/01/2009 26.54 26.81 25.93 26.02 4,508,948 - -1.70% 3 Stars: Appealing
09/30/2009 26.91 27.03 26.17 26.47 4,260,437 - -1.19% 3 Stars: Appealing
09/29/2009 26.32 27.06 26.30 26.79 2,913,779 + +2.21% 3 Stars: Appealing
09/28/2009 26.11 26.48 25.86 26.21 2,625,775 + +0.65% 3 Stars: Appealing
09/25/2009 26.07 26.39 25.77 26.04 2,664,216 - -0.72% 3 Stars: Appealing
09/24/2009 26.80 26.96 26.07 26.23 3,357,110 - -1.61% 3 Stars: Appealing
09/23/2009 26.25 27.22 26.01 26.66 4,607,406 + +1.60% 3 Stars: Appealing
09/22/2009 26.48 26.62 25.99 26.24 2,431,199 - -0.15% 3 Stars: Appealing
09/21/2009 26.78 27.07 26.14 26.28 4,395,190 - -1.90% 3 Stars: Appealing
09/18/2009 25.91 27.32 25.68 26.79 9,032,891 + +3.84% 3 Stars: Appealing
09/17/2009 25.82 25.99 25.56 25.80 3,697,169 - -0.08% 3 Stars: Appealing
09/16/2009 25.40 25.98 25.00 25.82 4,474,400 + +1.89% 3 Stars: Appealing
09/15/2009 25.66 25.84 25.27 25.34 3,533,746 - -0.98% 3 Stars: Appealing
09/14/2009 24.51 25.90 24.25 25.59 6,832,671 + +3.60% 3 Stars: Appealing
09/11/2009 25.08 25.08 24.54 24.70 3,145,309 - -1.28% 3 Stars: Appealing
09/10/2009 25.14 25.19 24.41 25.02 3,614,258 - -0.12% 3 Stars: Appealing
09/09/2009 25.12 25.40 24.80 25.05 3,747,523 + +0.48% 3 Stars: Appealing
09/08/2009 24.45 25.02 24.27 24.93 4,745,028 + +3.62% 3 Stars: Appealing
09/04/2009 23.92 24.14 23.44 24.06 3,066,642 + +0.46% 3 Stars: Appealing
09/03/2009 23.37 24.00 23.13 23.95 2,983,954 + +2.09% 3 Stars: Appealing
09/02/2009 23.29 23.72 22.94 23.46 4,368,095 + +0.60% 4 Stars: Appealing
09/01/2009 23.65 24.18 23.28 23.32 4,434,510 - -2.02% 3 Stars: Appealing
08/31/2009 24.31 24.44 23.67 23.80 7,614,978 + +1.41% 3 Stars: Appealing
08/28/2009 23.23 23.57 23.02 23.47 5,285,435 + +1.95% 3 Stars: Appealing
08/27/2009 22.50 23.27 22.30 23.02 5,207,595 + +2.04% 3 Stars: Appealing
08/26/2009 22.44 22.94 22.06 22.56 5,090,740 + +0.58% 3 Stars: Appealing
08/25/2009 22.67 22.84 22.32 22.43 6,832,641 - -0.58% 3 Stars: Appealing
08/24/2009 23.21 23.25 22.30 22.56 7,374,651 - -2.46% 3 Stars: Appealing
08/21/2009 23.61 23.83 23.02 23.13 7,403,393 - -1.20% 3 Stars: Appealing
08/20/2009 23.24 24.10 23.01 23.41 16,864,242 - -7.03% 3 Stars: Appealing
08/19/2009 24.23 25.41 24.15 25.18 6,584,616 + +2.61% 4 Stars: Appealing
08/18/2009 25.21 25.28 24.10 24.54 7,453,435 - -2.19% 4 Stars: Appealing
08/17/2009 25.26 25.84 25.03 25.09 4,781,382 - -5.11% 4 Stars: Appealing
08/14/2009 25.82 26.66 25.76 26.44 7,821,667 + +0.42% 4 Stars: Appealing
08/13/2009 25.81 26.46 25.26 26.33 6,508,516 + +2.69% 4 Stars: Appealing
08/12/2009 24.61 25.93 24.53 25.64 5,802,446 + +3.81% 4 Stars: Appealing
08/11/2009 24.15 24.86 24.05 24.70 3,946,510 + +2.24% 4 Stars: Appealing
08/10/2009 25.32 25.51 23.88 24.16 4,520,952 - -3.97% 4 Stars: Appealing
08/07/2009 24.64 25.36 24.35 25.16 3,690,168 + +2.61% 4 Stars: Appealing
08/06/2009 24.49 24.84 24.12 24.52 4,024,501 + +1.53% 4 Stars: Appealing
08/05/2009 24.43 24.85 23.98 24.15 5,287,300 - -1.11% 4 Stars: Appealing
08/04/2009 23.40 24.59 23.10 24.42 8,546,191 + +6.82% 4 Stars: Appealing
08/03/2009 22.04 22.98 22.04 22.86 4,463,602 + +4.43% 4 Stars: Appealing
07/31/2009 21.49 22.34 21.49 21.89 4,884,876 + +1.91% 4 Stars: Appealing
07/30/2009 22.09 22.64 21.46 21.48 6,072,831 - -1.78% 4 Stars: Appealing
07/29/2009 22.54 22.89 21.85 21.87 6,812,066 - -4.08% 4 Stars: Appealing
07/28/2009 23.32 23.51 22.70 22.80 5,766,282 - -3.10% 4 Stars: Appealing
07/27/2009 24.04 24.11 23.15 23.53 5,576,306 - -2.57% 4 Stars: Appealing
07/24/2009 23.46 24.25 23.33 24.15 5,357,317 + +1.05% 4 Stars: Appealing
07/23/2009 23.63 24.20 23.14 23.90 5,960,525 + +1.19% 4 Stars: Appealing
07/22/2009 22.81 23.79 22.72 23.62 5,026,276 + +3.05% 4 Stars: Appealing
07/21/2009 22.43 22.96 22.01 22.92 4,881,368 + +2.60% 4 Stars: Appealing
07/20/2009 22.06 22.52 22.01 22.34 3,299,276 + +1.73% 4 Stars: Appealing
07/17/2009 21.83 22.17 21.43 21.96 4,309,033 - -0.86% 4 Stars: Appealing
07/16/2009 21.42 22.23 21.10 22.15 4,423,228 + +2.36% 4 Stars: Appealing
07/15/2009 21.86 21.96 21.35 21.64 3,678,536 + +0.05% 4 Stars: Appealing
07/14/2009 21.02 21.67 20.63 21.63 4,005,166 + +2.85% 4 Stars: Appealing
07/13/2009 20.48 21.04 20.02 21.03 3,177,341 + +2.89% 4 Stars: Appealing
07/10/2009 20.51 20.82 20.25 20.44 2,927,851 - -1.21% 4 Stars: Appealing
07/09/2009 21.02 21.20 20.31 20.69 3,408,271 - -1.19% 4 Stars: Appealing
07/08/2009 20.46 21.01 20.22 20.94 3,948,540 + +2.35% 4 Stars: Appealing
07/07/2009 21.05 21.13 20.39 20.46 3,021,715 - -2.76% 4 Stars: Appealing
07/06/2009 20.71 21.31 20.67 21.04 3,336,370 - -0.14% 4 Stars: Appealing
07/02/2009 22.21 22.21 20.88 21.07 5,872,179 - -6.19% 4 Stars: Appealing