Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 23.06 23.22 22.56 22.95 4,897,658 - -1.03% 2 Stars: Appealing
11/19/2009 23.52 23.67 22.83 23.19 3,303,142 - -2.07% 2 Stars: Appealing
11/18/2009 23.63 23.75 23.46 23.68 1,927,666 + +0.13% 2 Stars: Appealing
11/17/2009 24.09 24.09 23.40 23.65 3,189,158 - -1.38% 2 Stars: Appealing
11/16/2009 23.88 24.17 23.75 23.98 2,927,847 + +1.65% 2 Stars: Appealing
11/13/2009 23.80 23.85 23.40 23.59 3,143,779 - -0.59% 2 Stars: Appealing
11/12/2009 24.10 24.43 23.68 23.73 2,579,490 - -1.66% 2 Stars: Appealing
11/11/2009 23.86 24.47 23.86 24.13 3,655,389 + +1.47% 2 Stars: Appealing
11/10/2009 24.47 24.47 23.46 23.78 5,096,231 - -3.33% 2 Stars: Appealing
11/09/2009 24.11 24.61 23.96 24.60 2,658,723 + +3.10% 2 Stars: Appealing
11/06/2009 23.51 24.18 23.42 23.86 4,172,066 + +0.17% 2 Stars: Appealing
11/05/2009 23.46 23.85 23.38 23.82 3,900,537 + +1.84% 2 Stars: Appealing
11/04/2009 23.21 23.91 23.11 23.39 4,893,986 + +1.43% 2 Stars: Appealing
11/03/2009 22.84 23.27 22.58 23.06 7,783,244 - -0.17% 2 Stars: Appealing
11/02/2009 23.38 23.52 22.81 23.10 7,720,015 - -2.45% 2 Stars: Appealing
10/30/2009 24.19 24.89 23.62 23.68 7,103,717 - -2.43% 2 Stars: Appealing
10/29/2009 25.26 25.37 23.88 24.27 9,693,909 - -1.42% 2 Stars: Appealing
10/28/2009 25.23 25.66 24.49 24.62 7,571,154 - -2.22% 2 Stars: Appealing
10/27/2009 24.89 25.50 24.89 25.18 6,574,392 + +0.32% 2 Stars: Appealing
10/26/2009 25.01 25.50 24.68 25.10 5,335,371 + +0.28% 2 Stars: Appealing
10/23/2009 25.51 25.65 24.82 25.03 3,302,212 - -2.15% 2 Stars: Appealing
10/22/2009 25.21 25.63 25.11 25.58 4,250,372 + +1.87% 2 Stars: Appealing
10/21/2009 24.81 25.58 24.70 25.11 7,311,567 + +0.68% 2 Stars: Appealing
10/20/2009 24.04 25.04 23.65 24.94 9,305,720 + +3.92% 2 Stars: Appealing
10/19/2009 24.13 25.28 23.94 24.00 9,918,950 - -0.08% 2 Stars: Appealing
10/16/2009 23.60 24.18 23.14 24.02 7,098,481 + +0.25% 2 Stars: Appealing
10/15/2009 23.58 23.98 23.53 23.96 4,874,611 + +1.57% 2 Stars: Appealing
10/14/2009 23.00 23.63 22.85 23.59 6,104,242 + +4.47% 2 Stars: Appealing
10/13/2009 22.65 22.82 22.26 22.58 4,530,445 - -0.92% 2 Stars: Appealing
10/12/2009 22.48 22.84 22.17 22.79 4,972,760 + +1.97% 2 Stars: Appealing
10/09/2009 21.95 22.50 21.95 22.35 8,338,105 + +1.45% 2 Stars: Appealing
10/08/2009 21.15 22.29 20.86 22.03 9,804,240 + +5.71% 2 Stars: Appealing
10/07/2009 20.54 20.84 20.47 20.84 4,330,889 + +1.46% 2 Stars: Appealing
10/06/2009 20.30 20.85 20.10 20.54 4,113,485 + +2.60% 2 Stars: Appealing
10/05/2009 19.80 20.14 19.61 20.02 4,943,454 + +2.09% 2 Stars: Appealing
10/02/2009 20.04 20.33 19.44 19.61 8,214,777 - -3.83% 2 Stars: Appealing
10/01/2009 20.46 20.58 19.80 20.39 10,383,839 - -0.34% 2 Stars: Appealing
09/30/2009 20.21 20.56 19.06 20.46 15,093,233 - -1.68% 2 Stars: Appealing
09/29/2009 18.91 21.87 18.82 20.81 21,534,471 + +10.87% 2 Stars: Appealing
09/28/2009 18.96 19.13 18.58 18.77 8,637,102 - -0.42% 2 Stars: Appealing
09/25/2009 19.55 19.62 18.50 18.85 14,726,919 - -3.73% 2 Stars: Appealing
09/24/2009 20.56 20.89 19.13 19.58 14,049,943 - -4.44% 2 Stars: Appealing
09/23/2009 21.98 21.98 20.41 20.49 11,620,175 - -8.36% 2 Stars: Appealing
09/22/2009 22.21 22.79 22.00 22.36 6,951,523 + +0.54% 2 Stars: Appealing
09/21/2009 23.28 23.30 22.10 22.24 9,928,703 - -5.72% 2 Stars: Appealing
09/18/2009 24.18 24.43 23.55 23.59 5,725,137 - -2.08% 2 Stars: Appealing
09/17/2009 25.29 25.48 23.84 24.09 11,280,564 - -7.06% 2 Stars: Appealing
09/16/2009 25.07 25.93 24.94 25.92 4,070,428 + +3.27% 2 Stars: Appealing
09/15/2009 25.21 25.37 24.77 25.10 4,141,454 - -0.32% 2 Stars: Appealing
09/14/2009 24.98 25.19 24.58 25.18 4,094,112 - -0.24% 2 Stars: Appealing
09/11/2009 24.66 25.36 24.50 25.24 4,780,019 + +2.23% 2 Stars: Appealing
09/10/2009 24.47 24.84 24.11 24.69 4,954,414 + +0.57% 2 Stars: Appealing
09/09/2009 23.64 24.59 23.27 24.55 7,020,623 + +3.81% 2 Stars: Appealing
09/08/2009 23.42 24.25 23.25 23.65 11,522,075 - -3.15% 2 Stars: Appealing
09/04/2009 24.06 24.58 23.74 24.42 9,433,422 + +0.66% 2 Stars: Appealing
09/03/2009 26.04 26.07 22.99 24.26 18,668,701 - -7.05% 2 Stars: Appealing
09/02/2009 26.23 26.37 25.84 26.10 2,551,877 - -1.21% 2 Stars: Appealing
09/01/2009 26.90 27.75 26.31 26.42 3,968,495 - -3.01% 2 Stars: Appealing
08/31/2009 27.23 27.39 26.78 27.24 1,917,007 - -1.16% 2 Stars: Appealing
08/28/2009 27.71 27.97 27.06 27.56 2,519,506 + +0.29% 2 Stars: Appealing
08/27/2009 26.55 27.52 26.40 27.48 3,171,546 + +2.88% 2 Stars: Appealing
08/26/2009 26.60 26.81 26.36 26.71 1,667,539 - -0.34% 2 Stars: Appealing
08/25/2009 26.84 27.29 26.68 26.80 2,036,462 + +0.60% 2 Stars: Appealing
08/24/2009 26.06 27.30 26.06 26.64 4,154,812 + +2.26% 2 Stars: Appealing
08/21/2009 25.51 26.20 25.25 26.05 4,117,232 + +2.92% 2 Stars: Appealing
08/20/2009 24.78 25.38 24.68 25.31 3,065,673 + +1.16% 2 Stars: Appealing
08/19/2009 23.66 25.02 23.66 25.02 3,646,122 + +4.51% 2 Stars: Appealing
08/18/2009 23.71 24.14 23.71 23.94 1,865,095 + +1.27% 2 Stars: Appealing
08/17/2009 24.09 24.22 23.51 23.64 3,126,845 - -3.59% 2 Stars: Appealing
08/14/2009 24.93 25.00 24.22 24.52 2,021,184 - -1.33% 2 Stars: Appealing
08/13/2009 25.15 25.15 24.24 24.85 2,276,136 - -0.76% 2 Stars: Appealing
08/12/2009 24.74 25.38 24.39 25.04 1,812,206 + +1.58% 2 Stars: Appealing
08/11/2009 24.93 25.21 24.39 24.65 2,443,022 - -2.26% 2 Stars: Appealing
08/10/2009 25.16 25.71 24.92 25.22 3,269,939 - -1.14% 2 Stars: Appealing
08/07/2009 24.74 25.61 24.38 25.51 3,800,156 + +4.42% 2 Stars: Appealing
08/06/2009 24.99 24.99 24.17 24.43 2,676,621 - -1.05% 2 Stars: Appealing
08/05/2009 25.20 25.41 24.28 24.69 3,863,916 - -1.59% 2 Stars: Appealing
08/04/2009 24.01 25.11 23.88 25.09 5,247,449 + +4.24% 2 Stars: Appealing
08/03/2009 24.32 24.57 23.45 24.07 4,480,397 + +1.39% 2 Stars: Appealing
07/31/2009 24.03 24.18 23.69 23.74 4,966,414 - -1.00% 2 Stars: Appealing
07/30/2009 25.81 26.03 23.92 23.98 6,445,886 - -6.03% 2 Stars: Appealing
07/29/2009 27.59 27.60 25.38 25.52 6,948,324 - -7.60% 2 Stars: Appealing
07/28/2009 26.66 27.69 26.52 27.62 5,422,963 + +3.25% 2 Stars: Appealing
07/27/2009 25.93 26.75 25.22 26.75 4,031,609 + +3.16% 2 Stars: Appealing
07/24/2009 25.17 25.96 25.13 25.93 3,011,682 + +1.61% 2 Stars: Appealing
07/23/2009 24.02 26.12 23.70 25.52 14,846,204 - -3.77% 2 Stars: Appealing
07/22/2009 27.00 27.38 26.33 26.52 6,415,893 - -1.04% 2 Stars: Appealing
07/21/2009 28.64 28.86 25.87 26.80 14,225,529 - -6.29% 2 Stars: Appealing
07/20/2009 29.40 29.40 28.40 28.60 4,909,065 - -1.48% 2 Stars: Appealing
07/17/2009 29.03 29.41 28.85 29.03 1,860,494 - -0.10% 2 Stars: Appealing
07/16/2009 28.70 29.26 28.55 29.06 2,821,717 + +1.15% 2 Stars: Appealing
07/15/2009 28.71 29.53 28.42 28.73 5,706,736 + +2.75% 2 Stars: Appealing
07/14/2009 27.46 28.12 27.21 27.96 2,518,622 + +1.60% 2 Stars: Appealing
07/13/2009 26.46 27.56 26.08 27.52 2,572,827 + +4.60% 2 Stars: Appealing
07/10/2009 26.48 26.75 26.12 26.31 1,546,649 - -1.28% 2 Stars: Appealing
07/09/2009 27.01 27.01 26.26 26.65 1,675,998 + +0.53% 2 Stars: Appealing
07/08/2009 26.38 26.93 26.11 26.51 3,924,311 + +1.53% 2 Stars: Appealing
07/07/2009 27.12 27.39 26.04 26.11 4,076,772 - -1.25% 2 Stars: Appealing
07/06/2009 25.55 26.49 25.55 26.44 2,665,735 + +2.96% 2 Stars: Appealing
07/02/2009 26.68 26.68 25.68 25.68 2,717,743 - -4.61% 2 Stars: Appealing