Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 22.95 23.40 22.90 23.29 11,178,820 + +0.69% 4 Stars: Appealing
11/19/2009 23.44 23.44 23.03 23.13 10,935,957 - -2.03% 4 Stars: Appealing
11/18/2009 23.61 23.75 23.34 23.61 11,345,097 - -0.13% 4 Stars: Appealing
11/17/2009 23.36 23.68 23.04 23.64 12,861,289 + +1.11% 4 Stars: Appealing
11/16/2009 23.78 23.89 23.18 23.38 17,994,756 - -0.43% 4 Stars: Appealing
11/13/2009 23.99 24.09 23.30 23.48 14,748,381 - -2.17% 4 Stars: Appealing
11/12/2009 24.38 24.50 23.75 24.00 15,983,625 - -1.64% 4 Stars: Appealing
11/11/2009 24.59 24.93 24.22 24.40 13,184,451 + +0.29% 4 Stars: Appealing
11/10/2009 24.44 24.59 24.11 24.33 8,640,780 - -0.73% 4 Stars: Appealing
11/09/2009 23.92 24.53 23.71 24.51 11,651,286 + +3.29% 4 Stars: Appealing
11/06/2009 23.57 23.91 23.38 23.73 12,645,267 - -1.04% 4 Stars: Appealing
11/05/2009 23.38 24.04 23.05 23.98 15,348,127 + +3.94% 4 Stars: Appealing
11/04/2009 23.74 23.92 23.03 23.07 15,748,657 - -1.91% 4 Stars: Appealing
11/03/2009 23.63 23.90 23.23 23.52 14,855,470 - -1.34% 4 Stars: Appealing
11/02/2009 23.55 24.31 23.12 23.84 21,328,144 + +2.67% 4 Stars: Appealing
10/30/2009 24.02 24.05 23.07 23.22 23,733,604 - -4.09% 4 Stars: Appealing
10/29/2009 23.82 24.21 23.56 24.21 14,840,725 + +2.89% 4 Stars: Appealing
10/28/2009 24.19 24.40 23.44 23.53 16,314,038 - -2.97% 4 Stars: Appealing
10/27/2009 24.30 24.35 23.92 24.25 15,095,698 + +0.41% 4 Stars: Appealing
10/26/2009 24.30 24.59 23.92 24.15 20,704,938 - -3.21% 4 Stars: Appealing
10/23/2009 25.39 25.39 24.65 24.95 13,937,835 - -1.58% 4 Stars: Appealing
10/22/2009 24.51 25.43 24.32 25.35 18,858,423 + +3.77% 4 Stars: Appealing
10/21/2009 24.47 25.59 24.32 24.43 34,104,090 + +2.65% 4 Stars: Appealing
10/20/2009 23.79 23.89 23.25 23.80 18,530,116 - -0.04% 4 Stars: Appealing
10/19/2009 23.50 23.90 23.38 23.81 10,940,735 + +1.71% 4 Stars: Appealing
10/16/2009 23.53 23.58 23.23 23.41 13,848,655 - -2.50% 4 Stars: Appealing
10/15/2009 23.82 24.03 23.32 24.01 13,439,157 + +0.29% 4 Stars: Appealing
10/14/2009 23.33 23.99 23.17 23.94 19,895,217 + +4.77% 4 Stars: Appealing
10/13/2009 22.85 23.06 22.59 22.85 13,183,322 - -0.74% 4 Stars: Appealing
10/12/2009 22.92 23.04 22.75 23.02 9,167,681 + +0.39% 4 Stars: Appealing
10/09/2009 22.60 22.97 22.26 22.93 10,912,014 + +1.46% 4 Stars: Appealing
10/08/2009 22.26 22.82 22.18 22.60 14,630,750 + +1.89% 4 Stars: Appealing
10/07/2009 21.87 22.27 21.80 22.18 11,951,030 + +0.64% 4 Stars: Appealing
10/06/2009 21.75 22.18 21.66 22.04 14,328,816 + +1.85% 4 Stars: Appealing
10/05/2009 21.51 21.70 21.38 21.64 13,789,301 + +1.93% 4 Stars: Appealing
10/02/2009 20.85 21.62 20.76 21.23 20,210,854 + +0.57% 4 Stars: Appealing
10/01/2009 21.75 21.85 21.11 21.11 22,605,735 - -3.43% 4 Stars: Appealing
09/30/2009 21.83 22.00 21.61 21.86 17,759,447 + +0.51% 4 Stars: Appealing
09/29/2009 22.39 22.50 21.72 21.75 18,723,963 - -2.16% 4 Stars: Appealing
09/28/2009 22.11 22.26 21.90 22.23 14,077,521 + +0.77% 4 Stars: Appealing
09/25/2009 21.77 22.15 21.65 22.06 17,038,750 + +0.73% 4 Stars: Appealing
09/24/2009 22.20 22.25 21.84 21.90 19,008,195 - -0.77% 4 Stars: Appealing
09/23/2009 22.24 22.54 22.07 22.07 14,695,520 - -1.21% 4 Stars: Appealing
09/22/2009 22.59 22.65 21.98 22.34 17,819,576 - -0.40% 4 Stars: Appealing
09/21/2009 22.41 22.69 22.34 22.43 10,952,196 - -1.45% 4 Stars: Appealing
09/18/2009 22.57 22.84 22.27 22.76 17,842,633 + +1.43% 4 Stars: Appealing
09/17/2009 22.97 23.00 22.17 22.44 16,710,941 - -1.67% 4 Stars: Appealing
09/16/2009 22.24 22.86 21.99 22.82 17,747,803 + +2.93% 4 Stars: Appealing
09/15/2009 22.02 22.50 21.61 22.17 15,163,887 + +0.86% 4 Stars: Appealing
09/14/2009 21.64 21.98 21.43 21.98 11,212,906 + +0.55% 4 Stars: Appealing
09/11/2009 21.70 22.07 21.63 21.86 12,192,623 + +0.64% 4 Stars: Appealing
09/10/2009 21.72 22.00 21.52 21.72 13,530,818 - -0.14% 4 Stars: Appealing
09/09/2009 21.01 21.80 21.00 21.75 17,323,369 + +3.57% 4 Stars: Appealing
09/08/2009 21.72 21.73 20.87 21.00 14,441,019 - -2.10% 4 Stars: Appealing
09/04/2009 20.93 21.46 20.93 21.45 11,381,023 + +2.39% 4 Stars: Appealing
09/03/2009 20.88 21.22 20.77 20.95 14,597,019 + +1.40% 4 Stars: Appealing
09/02/2009 21.15 21.58 20.60 20.66 17,481,549 - -2.73% 4 Stars: Appealing
09/01/2009 22.28 22.73 21.07 21.24 24,154,402 - -6.10% 4 Stars: Appealing
08/31/2009 22.05 22.68 21.99 22.62 12,854,282 + +0.85% 4 Stars: Appealing
08/28/2009 22.47 22.49 22.04 22.43 12,394,651 + +0.81% 4 Stars: Appealing
08/27/2009 22.09 22.35 21.94 22.25 11,424,989 + +0.63% 4 Stars: Appealing
08/26/2009 21.72 22.37 21.66 22.11 11,542,464 + +0.87% 4 Stars: Appealing
08/25/2009 21.86 22.28 21.76 21.92 13,245,171 + +0.92% 4 Stars: Appealing
08/24/2009 22.44 22.82 21.65 21.72 16,289,208 - -2.51% 4 Stars: Appealing
08/21/2009 22.44 22.59 22.21 22.28 16,106,427 + +0.95% 4 Stars: Appealing
08/20/2009 21.57 22.30 21.54 22.07 12,231,700 + +2.27% 4 Stars: Appealing
08/19/2009 21.18 21.81 21.13 21.58 10,836,110 + +0.33% 4 Stars: Appealing
08/18/2009 21.57 21.75 21.37 21.51 13,105,943 + +0.51% 4 Stars: Appealing
08/17/2009 21.76 22.02 21.35 21.40 14,440,684 - -4.85% 4 Stars: Appealing
08/14/2009 22.49 22.58 22.04 22.49 13,714,255 - -0.27% 4 Stars: Appealing
08/13/2009 22.33 22.59 21.72 22.55 16,424,351 + +2.41% 4 Stars: Appealing
08/12/2009 21.84 22.48 21.79 22.02 19,480,511 - -0.36% 4 Stars: Appealing
08/11/2009 22.62 22.95 21.86 22.10 18,365,396 - -4.00% 4 Stars: Appealing
08/10/2009 23.03 23.42 22.72 23.02 14,480,624 - -0.99% 4 Stars: Appealing
08/07/2009 22.79 23.49 22.33 23.25 22,483,750 + +3.79% 4 Stars: Appealing
08/06/2009 23.14 23.25 22.14 22.40 24,164,441 - -1.71% 4 Stars: Appealing
08/05/2009 21.93 22.89 21.59 22.79 29,956,363 + +5.02% 4 Stars: Appealing
08/04/2009 20.72 21.89 20.56 21.70 20,702,271 + +3.98% 4 Stars: Appealing
08/03/2009 20.77 20.93 20.54 20.87 16,089,319 + +2.25% 3 Stars: Appealing
07/31/2009 20.43 20.59 20.20 20.41 13,121,523 - -0.34% 4 Stars: Appealing
07/30/2009 19.95 20.52 19.82 20.48 20,599,396 + +4.07% 4 Stars: Appealing
07/29/2009 19.81 19.95 19.46 19.68 14,407,121 - -1.35% 4 Stars: Appealing
07/28/2009 19.78 20.25 19.51 19.95 15,981,286 - -0.60% 3 Stars: Appealing
07/27/2009 19.82 20.14 19.53 20.07 16,726,208 + +1.52% 3 Stars: Appealing
07/24/2009 19.32 19.93 19.20 19.77 18,751,687 + +1.80% 3 Stars: Appealing
07/23/2009 18.99 19.51 18.90 19.42 23,379,120 + +2.43% 3 Stars: Appealing
07/22/2009 18.03 19.35 18.00 18.96 32,810,711 + +3.78% 3 Stars: Appealing
07/21/2009 18.47 18.49 17.85 18.27 17,485,040 - -0.11% 3 Stars: Appealing
07/20/2009 18.00 18.34 17.94 18.29 14,224,678 + +1.84% 3 Stars: Appealing
07/17/2009 17.82 18.38 17.74 17.96 17,418,707 + +0.22% 3 Stars: Appealing
07/16/2009 17.83 18.09 17.64 17.92 15,298,569 - -0.11% 3 Stars: Appealing
07/15/2009 17.64 18.29 17.53 17.94 32,323,739 + +2.99% 3 Stars: Appealing
07/14/2009 17.68 17.75 17.17 17.42 15,457,371 - -1.53% 3 Stars: Appealing
07/13/2009 16.95 17.73 16.81 17.69 22,778,125 + +6.63% 3 Stars: Appealing
07/10/2009 16.51 16.79 16.34 16.59 13,873,181 - -0.18% 3 Stars: Appealing
07/09/2009 16.77 16.89 16.45 16.62 17,252,053 + +0.18% 3 Stars: Appealing
07/08/2009 16.90 17.05 16.11 16.59 26,727,369 - -1.95% 3 Stars: Appealing
07/07/2009 17.09 17.36 16.87 16.92 16,070,707 - -0.99% 3 Stars: Appealing
07/06/2009 17.00 17.46 16.74 17.09 22,706,864 + +0.29% 3 Stars: Appealing
07/02/2009 17.48 17.52 17.04 17.04 15,357,254 - -3.07% 3 Stars: Appealing