Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 20.87 21.19 20.45 21.09 7,150,928 - -0.42% 4 Stars: Appealing
11/19/2009 21.53 21.65 20.63 21.18 8,479,877 - -2.84% 4 Stars: Appealing
11/18/2009 22.81 22.81 21.56 21.80 7,623,422 - -3.67% 4 Stars: Appealing
11/17/2009 22.87 23.10 22.28 22.63 5,032,083 - -1.09% 4 Stars: Appealing
11/16/2009 22.70 23.04 22.64 22.88 3,993,915 + +2.14% 4 Stars: Appealing
11/13/2009 22.48 22.78 22.11 22.40 5,011,132 - -0.27% 4 Stars: Appealing
11/12/2009 23.39 23.51 22.33 22.46 7,262,342 - -3.98% 4 Stars: Appealing
11/11/2009 24.08 24.31 23.19 23.39 4,761,813 - -1.76% 4 Stars: Appealing
11/10/2009 24.14 24.28 23.62 23.81 3,170,286 - -1.57% 4 Stars: Appealing
11/09/2009 23.98 24.40 23.76 24.19 4,427,538 + +2.89% 4 Stars: Appealing
11/06/2009 24.20 24.45 23.38 23.51 5,326,061 - -4.12% 4 Stars: Appealing
11/05/2009 24.27 24.61 22.82 24.52 13,945,307 + +1.16% 4 Stars: Appealing
11/04/2009 24.40 24.62 24.03 24.24 4,382,751 + +1.59% 4 Stars: Appealing
11/03/2009 23.14 23.97 22.79 23.86 4,646,745 + +1.02% 4 Stars: Appealing
11/02/2009 23.62 24.25 22.95 23.62 5,023,610 + +0.43% 4 Stars: Appealing
10/30/2009 25.48 25.51 23.36 23.52 5,493,965 - -8.23% 4 Stars: Appealing
10/29/2009 24.59 25.64 24.58 25.63 3,884,094 + +5.30% 4 Stars: Appealing
10/28/2009 25.94 25.98 24.20 24.34 5,573,508 - -7.35% 4 Stars: Appealing
10/27/2009 25.94 26.79 25.70 26.27 3,839,014 + +1.55% 4 Stars: Appealing
10/26/2009 26.55 27.56 25.55 25.87 4,826,964 - -2.27% 4 Stars: Appealing
10/23/2009 27.85 28.00 26.18 26.47 4,147,264 - -3.32% 4 Stars: Appealing
10/22/2009 27.54 27.54 26.38 27.38 4,159,696 - -0.58% 4 Stars: Appealing
10/21/2009 27.62 28.28 27.37 27.54 5,509,192 - -1.29% 4 Stars: Appealing
10/20/2009 28.34 28.49 27.34 27.90 2,164,626 - -0.99% 4 Stars: Appealing
10/19/2009 27.85 28.29 27.42 28.18 2,853,245 + +1.29% 4 Stars: Appealing
10/16/2009 27.51 28.02 26.94 27.82 4,190,076 + +0.32% 4 Stars: Appealing
10/15/2009 26.70 27.85 26.66 27.73 3,805,482 + +3.01% 4 Stars: Appealing
10/14/2009 26.75 27.29 26.67 26.92 5,388,641 + +2.36% 4 Stars: Appealing
10/13/2009 25.79 26.40 24.99 26.30 4,603,064 + +1.86% 4 Stars: Appealing
10/12/2009 25.51 26.24 25.47 25.82 3,287,855 + +2.26% 4 Stars: Appealing
10/09/2009 24.94 25.48 24.81 25.25 3,031,745 + +0.92% 4 Stars: Appealing
10/08/2009 24.20 25.09 23.90 25.02 4,711,515 + +5.66% 4 Stars: Appealing
10/07/2009 23.71 23.99 23.35 23.68 2,118,713 - -0.46% 4 Stars: Appealing
10/06/2009 23.96 24.04 23.45 23.79 3,223,599 + +1.54% 4 Stars: Appealing
10/05/2009 22.83 23.71 22.58 23.43 2,820,554 + +2.58% 4 Stars: Appealing
10/02/2009 22.44 23.10 21.96 22.84 4,132,309 - -0.52% 4 Stars: Appealing
10/01/2009 24.10 24.15 22.88 22.96 4,381,472 - -5.16% 4 Stars: Appealing
09/30/2009 24.20 24.46 23.49 24.21 3,162,642 + +1.00% 4 Stars: Appealing
09/29/2009 23.45 24.10 23.26 23.97 2,590,350 + +2.30% 4 Stars: Appealing
09/28/2009 23.60 23.68 22.98 23.43 3,599,475 + +0.86% 4 Stars: Appealing
09/25/2009 23.54 23.75 22.87 23.23 3,174,284 - -1.73% 4 Stars: Appealing
09/24/2009 24.38 24.39 23.07 23.64 3,235,502 - -2.56% 4 Stars: Appealing
09/23/2009 25.05 25.05 23.88 24.26 4,094,269 - -2.69% 4 Stars: Appealing
09/22/2009 24.68 25.37 24.62 24.93 5,045,962 + +2.76% 4 Stars: Appealing
09/21/2009 23.57 24.26 23.12 24.26 3,693,025 + +2.67% 4 Stars: Appealing
09/18/2009 24.67 24.75 23.37 23.63 5,908,693 - -2.60% 4 Stars: Appealing
09/17/2009 24.61 24.88 24.09 24.26 3,288,929 - -1.70% 4 Stars: Appealing
09/16/2009 24.40 25.00 24.25 24.68 4,893,611 + +2.32% 4 Stars: Appealing
09/15/2009 24.08 24.49 23.87 24.12 4,261,035 + +1.05% 4 Stars: Appealing
09/14/2009 23.43 23.99 22.87 23.87 3,042,664 + +0.38% 4 Stars: Appealing
09/11/2009 23.98 24.49 23.45 23.78 4,048,576 - -0.34% 4 Stars: Appealing
09/10/2009 23.09 23.90 22.71 23.86 4,820,087 + +4.51% 4 Stars: Appealing
09/09/2009 22.53 23.08 22.11 22.83 3,273,651 + +1.51% 4 Stars: Appealing
09/08/2009 22.11 22.70 22.00 22.49 4,241,424 + +3.64% 4 Stars: Appealing
09/04/2009 20.82 21.72 20.82 21.70 4,000,150 + +3.48% 4 Stars: Appealing
09/03/2009 21.19 21.19 20.68 20.97 3,184,168 + +0.77% 4 Stars: Appealing
09/02/2009 20.95 21.23 20.70 20.81 2,987,207 - -0.90% 4 Stars: Appealing
09/01/2009 21.32 21.85 20.94 21.00 3,697,108 - -2.46% 4 Stars: Appealing
08/31/2009 21.52 21.56 21.15 21.53 4,570,482 - -2.31% 4 Stars: Appealing
08/28/2009 21.80 22.22 21.55 22.04 4,879,592 + +2.27% 4 Stars: Appealing
08/27/2009 21.49 21.65 20.93 21.55 4,029,734 - -0.74% 4 Stars: Appealing
08/26/2009 21.42 21.72 21.12 21.71 4,245,979 + +0.09% 4 Stars: Appealing
08/25/2009 22.82 22.83 21.59 21.69 4,928,190 - -4.11% 4 Stars: Appealing
08/24/2009 23.15 23.17 22.31 22.62 4,636,449 - -1.74% 4 Stars: Appealing
08/21/2009 22.97 23.29 22.78 23.02 4,390,753 + +1.54% 4 Stars: Appealing
08/20/2009 22.60 22.71 22.12 22.67 2,995,861 + +1.30% 4 Stars: Appealing
08/19/2009 21.41 22.75 21.25 22.38 3,752,718 + +2.43% 4 Stars: Appealing
08/18/2009 21.56 22.07 21.50 21.85 2,870,541 + +1.30% 4 Stars: Appealing
08/17/2009 21.79 21.89 21.39 21.57 4,053,253 - -4.35% 4 Stars: Appealing
08/14/2009 22.81 22.81 22.05 22.55 2,610,257 - -1.18% 4 Stars: Appealing
08/13/2009 23.01 23.09 22.47 22.82 3,874,723 + +0.09% 4 Stars: Appealing
08/12/2009 22.80 23.10 22.62 22.80 3,427,081 + +0.88% 4 Stars: Appealing
08/11/2009 23.25 23.25 22.60 22.60 3,491,027 - -2.38% 4 Stars: Appealing
08/10/2009 22.53 23.25 22.48 23.15 4,244,632 + +2.25% 4 Stars: Appealing
08/07/2009 22.81 23.00 22.06 22.64 6,185,542 + +0.49% 4 Stars: Appealing
08/06/2009 22.85 23.23 22.44 22.53 21,173,861 - -1.44% 4 Stars: Appealing
08/05/2009 23.89 23.92 22.53 22.86 10,540,700 - -9.21% 4 Stars: Appealing
08/04/2009 25.32 25.55 24.79 25.18 3,521,514 - -1.53% 4 Stars: Appealing
08/03/2009 24.75 25.81 24.60 25.57 3,849,113 + +5.31% 4 Stars: Appealing
07/31/2009 23.30 24.68 23.16 24.28 3,438,985 + +2.92% 4 Stars: Appealing
07/30/2009 23.56 23.94 23.14 23.59 2,170,463 + +2.52% 4 Stars: Appealing
07/29/2009 22.92 23.11 22.59 23.01 2,338,242 - -2.00% 4 Stars: Appealing
07/28/2009 24.09 24.09 22.98 23.48 3,062,239 - -3.57% 4 Stars: Appealing
07/27/2009 24.79 24.82 24.05 24.35 2,452,366 - -1.30% 4 Stars: Appealing
07/24/2009 24.22 24.70 23.85 24.67 2,049,509 + +1.56% 4 Stars: Appealing
07/23/2009 23.33 24.36 23.23 24.29 3,121,421 + +3.32% 4 Stars: Appealing
07/22/2009 23.23 23.73 22.84 23.51 2,768,188 + +0.17% 4 Stars: Appealing
07/21/2009 23.88 23.99 22.92 23.47 3,297,436 + +0.38% 4 Stars: Appealing
07/20/2009 23.09 23.68 22.80 23.38 3,114,535 + +2.54% 4 Stars: Appealing
07/17/2009 21.92 23.08 21.80 22.80 5,515,380 + +3.92% 4 Stars: Appealing
07/16/2009 20.85 22.08 20.85 21.94 3,474,089 + +3.54% 4 Stars: Appealing
07/15/2009 20.58 21.28 20.58 21.19 3,641,817 + +4.03% 4 Stars: Appealing
07/14/2009 20.00 20.44 19.83 20.37 3,861,796 + +2.93% 4 Stars: Appealing
07/13/2009 19.44 19.79 18.86 19.79 3,450,648 + +1.80% 4 Stars: Appealing
07/10/2009 19.26 19.63 18.90 19.44 2,705,137 - -0.41% 4 Stars: Appealing
07/09/2009 18.99 19.81 18.85 19.52 5,364,891 + +4.83% 4 Stars: Appealing
07/08/2009 18.57 19.29 18.01 18.62 5,817,452 - -1.43% 4 Stars: Appealing
07/07/2009 19.69 19.75 18.74 18.89 5,675,085 - -2.07% 4 Stars: Appealing
07/06/2009 20.01 20.02 18.93 19.29 8,088,784 - -6.54% 4 Stars: Appealing
07/02/2009 21.06 21.08 20.50 20.64 3,937,123 - -5.41% 3 Stars: Appealing