Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 24.75 25.00 24.65 24.74 13,026,883 - -0.56% 4 Stars: Appealing
11/19/2009 24.80 24.96 24.45 24.88 19,635,471 - -3.38% 4 Stars: Appealing
11/18/2009 25.83 25.94 25.48 25.75 10,757,192 - -0.46% 4 Stars: Appealing
11/17/2009 25.82 25.97 25.57 25.87 10,940,345 - -0.31% 4 Stars: Appealing
11/16/2009 25.57 26.08 25.52 25.95 12,384,049 + +2.00% 3 Stars: Appealing
11/13/2009 25.43 25.68 25.24 25.44 10,336,584 + +0.28% 4 Stars: Appealing
11/12/2009 25.26 25.85 25.19 25.37 13,326,082 + +0.16% 4 Stars: Appealing
11/11/2009 25.15 25.69 25.13 25.33 14,686,058 + +1.12% 3 Stars: Appealing
11/10/2009 24.60 25.27 24.58 25.05 19,413,606 + +1.71% 3 Stars: Appealing
11/09/2009 24.15 24.71 24.03 24.63 10,613,663 + +2.45% 3 Stars: Appealing
11/06/2009 24.06 24.48 23.93 24.04 11,756,521 - -0.58% 3 Stars: Appealing
11/05/2009 23.80 24.31 23.65 24.18 13,148,951 + +2.59% 3 Stars: Appealing
11/04/2009 23.77 24.00 23.53 23.57 13,586,734 + +0.43% 3 Stars: Appealing
11/03/2009 23.22 23.64 23.01 23.47 18,038,741 + +0.09% 3 Stars: Appealing
11/02/2009 23.38 23.61 23.04 23.45 18,532,410 - 0.00% 3 Stars: Appealing
10/30/2009 24.09 24.18 23.38 23.45 23,463,382 - -1.96% 3 Stars: Appealing
10/29/2009 23.60 23.93 23.41 23.92 18,265,139 + +2.05% 3 Stars: Appealing
10/28/2009 23.93 24.56 23.41 23.44 28,937,805 - -1.51% 3 Stars: Appealing
10/27/2009 24.03 24.35 23.69 23.80 29,337,542 + +0.42% 3 Stars: Appealing
10/26/2009 23.38 23.96 23.31 23.70 19,753,073 + +0.85% 3 Stars: Appealing
10/23/2009 24.00 24.00 23.38 23.50 23,598,246 - -1.59% 3 Stars: Appealing
10/22/2009 22.87 23.92 22.87 23.88 32,595,495 + +3.83% 3 Stars: Appealing
10/21/2009 23.64 23.78 22.85 23.00 27,726,250 - -2.79% 3 Stars: Appealing
10/20/2009 24.10 24.11 23.51 23.66 30,412,073 + +0.60% 3 Stars: Appealing
10/19/2009 23.00 23.55 22.89 23.52 36,034,834 + +3.38% 3 Stars: Appealing
10/16/2009 23.12 23.12 22.54 22.75 23,916,567 - -2.15% 3 Stars: Appealing
10/15/2009 23.39 23.46 23.13 23.25 16,664,247 - -1.57% 3 Stars: Appealing
10/14/2009 24.02 24.07 23.35 23.62 22,533,419 - 0.00% 3 Stars: Appealing
10/13/2009 23.91 24.02 23.46 23.62 14,915,129 - -0.76% 4 Stars: Appealing
10/12/2009 23.71 24.31 23.59 23.80 17,958,542 + +0.68% 4 Stars: Appealing
10/09/2009 22.48 23.65 22.48 23.64 20,651,827 + +4.93% 4 Stars: Appealing
10/08/2009 22.93 22.93 22.26 22.53 21,886,949 - -1.27% 3 Stars: Appealing
10/07/2009 22.99 23.11 22.67 22.82 14,012,967 - -1.21% 3 Stars: Appealing
10/06/2009 22.85 23.24 22.79 23.10 16,976,377 + +2.21% 3 Stars: Appealing
10/05/2009 22.59 22.93 22.49 22.60 18,530,317 + +0.49% 3 Stars: Appealing
10/02/2009 22.45 22.77 22.26 22.49 20,423,374 - -0.71% 3 Stars: Appealing
10/01/2009 23.52 23.74 22.60 22.65 22,199,880 - -4.39% 3 Stars: Appealing
09/30/2009 23.67 24.12 23.47 23.69 18,646,872 + +0.59% 3 Stars: Appealing
09/29/2009 23.96 24.37 23.52 23.55 15,327,004 - -1.51% 3 Stars: Appealing
09/28/2009 23.50 24.18 23.42 23.91 11,428,932 + +2.40% 3 Stars: Appealing
09/25/2009 23.42 23.76 23.15 23.35 13,594,727 - -0.93% 3 Stars: Appealing
09/24/2009 24.08 24.15 23.46 23.57 13,610,918 - -2.00% 3 Stars: Appealing
09/23/2009 23.89 24.55 23.86 24.05 16,874,784 + +1.22% 3 Stars: Appealing
09/22/2009 24.20 24.20 23.57 23.76 16,126,137 - -0.88% 3 Stars: Appealing
09/21/2009 23.96 24.23 23.81 23.97 11,203,533 - -0.37% 3 Stars: Appealing
09/18/2009 23.79 24.21 23.62 24.06 18,164,514 + +1.95% 3 Stars: Appealing
09/17/2009 24.10 24.20 23.60 23.60 19,479,690 - -2.20% 3 Stars: Appealing
09/16/2009 24.81 24.88 24.00 24.13 16,204,894 - -2.82% 3 Stars: Appealing
09/15/2009 24.89 25.00 24.64 24.83 11,989,796 + +0.28% 3 Stars: Appealing
09/14/2009 24.24 24.87 24.24 24.76 13,748,245 + +1.52% 3 Stars: Appealing
09/11/2009 24.95 24.98 24.30 24.39 20,994,667 - -2.44% 3 Stars: Appealing
09/10/2009 25.15 25.35 24.85 25.00 20,197,697 - -0.56% 3 Stars: Appealing
09/09/2009 25.03 25.28 24.76 25.14 12,821,791 + +0.32% 3 Stars: Appealing
09/08/2009 24.87 25.11 24.62 25.06 14,021,780 + +0.80% 3 Stars: Appealing
09/04/2009 24.32 24.89 24.32 24.86 9,874,585 + +2.22% 3 Stars: Appealing
09/03/2009 24.19 24.36 24.01 24.32 10,019,627 + +0.95% 3 Stars: Appealing
09/02/2009 24.21 24.42 24.05 24.09 11,119,569 - -0.90% 3 Stars: Appealing
09/01/2009 24.56 25.15 24.21 24.31 15,366,458 - -1.14% 3 Stars: Appealing
08/31/2009 24.82 24.90 24.36 24.59 9,799,046 - -1.52% 3 Stars: Appealing
08/28/2009 24.88 25.33 24.79 24.97 12,028,944 + +1.84% 3 Stars: Appealing
08/27/2009 24.49 24.56 24.06 24.52 8,186,408 + +0.25% 3 Stars: Appealing
08/26/2009 24.44 24.60 24.26 24.46 9,871,968 + +0.33% 3 Stars: Appealing
08/25/2009 24.25 24.51 24.09 24.38 9,912,372 + +0.74% 3 Stars: Appealing
08/24/2009 24.63 24.88 24.15 24.20 10,795,436 - -1.39% 3 Stars: Appealing
08/21/2009 24.32 24.59 23.90 24.54 10,667,416 + +1.78% 3 Stars: Appealing
08/20/2009 23.97 24.17 23.84 24.11 9,749,279 + +0.54% 3 Stars: Appealing
08/19/2009 23.51 24.06 23.42 23.98 8,316,396 + +0.59% 3 Stars: Appealing
08/18/2009 23.42 23.93 23.35 23.84 8,766,951 + +2.14% 3 Stars: Appealing
08/17/2009 23.50 23.67 23.27 23.34 9,532,928 - -2.59% 3 Stars: Appealing
08/14/2009 24.32 24.45 23.68 23.96 11,587,040 - -2.36% 3 Stars: Appealing
08/13/2009 24.18 24.56 23.95 24.54 11,041,081 + +2.76% 3 Stars: Appealing
08/12/2009 23.59 24.07 23.52 23.88 12,617,807 + +1.02% 3 Stars: Appealing
08/11/2009 23.61 23.89 23.44 23.64 11,653,789 - -0.04% 3 Stars: Appealing
08/10/2009 23.97 24.15 23.49 23.65 12,116,138 - -1.87% 3 Stars: Appealing
08/07/2009 24.56 24.75 24.09 24.10 12,709,801 - -0.82% 3 Stars: Appealing
08/06/2009 24.45 24.74 24.14 24.30 13,642,135 - -0.33% 3 Stars: Appealing
08/05/2009 24.59 24.75 24.19 24.38 10,828,330 - -0.89% 3 Stars: Appealing
08/04/2009 24.18 24.74 24.14 24.60 13,177,191 + +0.94% 3 Stars: Appealing
08/03/2009 24.32 24.39 23.99 24.37 14,229,708 + +1.33% 3 Stars: Appealing
07/31/2009 24.12 24.46 23.94 24.05 14,897,216 - -0.41% 3 Stars: Appealing
07/30/2009 24.38 24.82 24.10 24.15 21,394,617 + +0.04% 3 Stars: Appealing
07/29/2009 23.78 24.23 23.62 24.14 24,475,342 - -0.21% 3 Stars: Appealing
07/28/2009 23.87 24.24 23.66 24.19 16,723,699 + +0.75% 3 Stars: Appealing
07/27/2009 24.08 24.17 23.67 24.01 15,899,297 - -0.33% 3 Stars: Appealing
07/24/2009 23.53 24.13 23.38 24.09 15,081,995 + +1.13% 3 Stars: Appealing
07/23/2009 23.30 23.93 22.99 23.82 18,388,082 + +2.19% 3 Stars: Appealing
07/22/2009 23.09 23.50 22.88 23.31 14,323,031 + +1.04% 3 Stars: Appealing
07/21/2009 23.16 23.28 22.51 23.07 32,684,936 - -2.29% 3 Stars: Appealing
07/20/2009 23.19 23.63 22.97 23.61 35,335,449 + +2.61% 3 Stars: Appealing
07/17/2009 22.43 23.06 22.10 23.01 22,856,010 + +3.00% 4 Stars: Appealing
07/16/2009 21.65 22.45 21.65 22.34 20,690,089 + +2.06% 4 Stars: Appealing
07/15/2009 21.60 21.94 21.51 21.89 15,117,023 + +3.74% 4 Stars: Appealing
07/14/2009 20.96 21.17 20.77 21.10 12,566,455 + +1.20% 4 Stars: Appealing
07/13/2009 20.57 20.90 20.18 20.85 15,331,499 + +1.96% 4 Stars: Appealing
07/10/2009 20.39 20.80 20.34 20.45 13,790,249 + +0.05% 4 Stars: Appealing
07/09/2009 20.49 20.86 20.39 20.44 18,404,856 + +0.10% 4 Stars: Appealing
07/08/2009 20.76 20.83 20.11 20.42 20,795,563 - -1.69% 4 Stars: Appealing
07/07/2009 21.29 21.73 20.66 20.77 14,751,556 - -2.94% 4 Stars: Appealing
07/06/2009 21.24 21.56 20.99 21.40 12,281,656 + +0.47% 4 Stars: Appealing
07/02/2009 21.33 21.52 21.22 21.30 11,393,777 - -1.39% 4 Stars: Appealing