Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 23.19 23.37 22.77 23.03 13,009,909 - -1.50% 5 Stars: Appealing
11/19/2009 23.91 23.94 23.19 23.38 14,192,363 - -2.91% 5 Stars: Appealing
11/18/2009 24.60 24.67 23.80 24.08 18,338,737 - -0.91% 5 Stars: Appealing
11/17/2009 25.10 25.12 24.20 24.30 19,876,590 - -3.34% 5 Stars: Appealing
11/16/2009 25.27 25.61 24.96 25.14 15,459,700 + +0.44% 5 Stars: Appealing
11/13/2009 24.87 25.20 24.57 25.03 13,292,345 + +1.30% 5 Stars: Appealing
11/12/2009 25.17 25.69 24.60 24.71 16,655,960 - -1.87% 5 Stars: Appealing
11/11/2009 25.65 25.81 25.02 25.18 12,821,076 - -0.63% 5 Stars: Appealing
11/10/2009 25.15 25.42 24.81 25.34 9,936,509 + +0.32% 5 Stars: Appealing
11/09/2009 24.82 25.35 24.73 25.26 11,462,019 + +4.29% 5 Stars: Appealing
11/06/2009 24.42 24.95 24.04 24.22 12,681,276 - -2.42% 5 Stars: Appealing
11/05/2009 24.51 24.94 24.01 24.82 11,235,856 + +1.93% 5 Stars: Appealing
11/04/2009 24.99 25.20 24.23 24.35 13,227,143 - -0.65% 5 Stars: Appealing
11/03/2009 23.58 24.87 23.13 24.51 17,929,045 + +1.53% 5 Stars: Appealing
11/02/2009 24.77 25.15 23.80 24.14 21,142,682 - -1.47% 5 Stars: Appealing
10/30/2009 25.95 25.95 24.00 24.50 23,243,692 - -5.91% 5 Stars: Appealing
10/29/2009 25.15 26.05 24.87 26.04 13,046,829 + +5.13% 5 Stars: Appealing
10/28/2009 26.13 26.13 24.71 24.77 17,070,741 - -5.96% 5 Stars: Appealing
10/27/2009 25.87 26.86 25.70 26.34 23,965,828 + +2.37% 5 Stars: Appealing
10/26/2009 26.88 27.59 25.71 25.73 15,043,854 - -3.74% 5 Stars: Appealing
10/23/2009 28.22 28.33 26.55 26.73 13,364,086 - -4.33% 5 Stars: Appealing
10/22/2009 28.35 28.60 27.41 27.94 20,266,165 - -3.09% 5 Stars: Appealing
10/21/2009 28.50 29.68 28.40 28.83 14,348,079 - -0.07% 5 Stars: Appealing
10/20/2009 29.13 29.25 28.00 28.85 11,425,888 - -0.41% 5 Stars: Appealing
10/19/2009 28.88 29.05 28.62 28.97 8,012,521 + +1.05% 5 Stars: Appealing
10/16/2009 28.66 29.04 28.51 28.67 13,865,866 - -0.90% 4 Stars: Appealing
10/15/2009 28.44 29.19 28.32 28.93 15,182,511 + +1.54% 4 Stars: Appealing
10/14/2009 29.98 30.00 28.29 28.49 25,944,428 - -3.29% 5 Stars: Appealing
10/13/2009 29.24 29.75 28.59 29.46 16,134,980 + +1.55% 5 Stars: Appealing
10/12/2009 28.77 29.24 28.77 29.01 9,606,151 + +1.22% 5 Stars: Appealing
10/09/2009 28.18 28.80 28.04 28.66 9,569,228 + +1.34% 4 Stars: Appealing
10/08/2009 27.97 28.36 27.48 28.28 24,538,244 + +2.50% 4 Stars: Appealing
10/07/2009 27.65 28.05 27.08 27.59 11,770,684 - -0.54% 4 Stars: Appealing
10/06/2009 27.48 27.97 27.13 27.74 15,091,984 + +0.87% 4 Stars: Appealing
10/05/2009 26.94 27.63 26.81 27.50 11,876,383 + +3.00% 4 Stars: Appealing
10/02/2009 25.74 26.81 25.28 26.70 15,250,139 + +0.75% 5 Stars: Appealing
10/01/2009 28.31 28.40 26.43 26.50 16,910,082 - -6.69% 5 Stars: Appealing
09/30/2009 28.80 28.94 27.82 28.40 15,159,424 - -0.66% 5 Stars: Appealing
09/29/2009 27.92 28.84 27.76 28.59 12,388,504 + +1.49% 5 Stars: Appealing
09/28/2009 27.55 28.30 27.35 28.17 9,456,275 + +2.32% 5 Stars: Appealing
09/25/2009 27.61 28.12 27.30 27.53 11,479,973 - -1.04% 5 Stars: Appealing
09/24/2009 28.35 28.46 27.03 27.82 13,492,378 - -1.70% 5 Stars: Appealing
09/23/2009 29.16 29.28 28.22 28.30 15,135,342 - -2.78% 5 Stars: Appealing
09/22/2009 28.57 29.49 28.52 29.11 13,846,375 + +3.56% 5 Stars: Appealing
09/21/2009 27.23 28.19 26.57 28.11 14,223,867 + +0.93% 5 Stars: Appealing
09/18/2009 28.19 28.35 27.27 27.85 28,339,010 - -0.43% 5 Stars: Appealing
09/17/2009 28.69 29.20 27.52 27.97 21,480,393 - -3.28% 5 Stars: Appealing
09/16/2009 28.81 28.99 28.02 28.92 20,668,099 + +2.15% 5 Stars: Appealing
09/15/2009 27.75 28.50 27.62 28.31 24,484,162 + +4.50% 5 Stars: Appealing
09/14/2009 25.60 27.16 25.37 27.09 20,286,796 + +3.71% 5 Stars: Appealing
09/11/2009 25.88 27.10 25.57 26.12 36,602,237 + +3.45% 5 Stars: Appealing
09/10/2009 23.71 25.41 23.67 25.25 22,137,953 + +6.77% 5 Stars: Appealing
09/09/2009 23.35 24.15 23.10 23.65 14,306,175 + +2.43% 5 Stars: Appealing
09/08/2009 22.83 23.40 22.73 23.09 10,591,651 + +4.01% 5 Stars: Appealing
09/04/2009 21.62 22.27 21.60 22.20 9,863,088 + +2.87% 5 Stars: Appealing
09/03/2009 22.36 22.49 21.45 21.58 17,884,586 - -2.49% 4 Stars: Appealing
09/02/2009 22.38 22.70 22.13 22.13 11,335,543 - -1.64% 4 Stars: Appealing
09/01/2009 22.68 23.42 22.48 22.50 13,907,929 - -1.49% 4 Stars: Appealing
08/31/2009 23.18 23.25 22.67 22.84 12,062,722 - -3.18% 4 Stars: Appealing
08/28/2009 23.45 23.60 23.04 23.59 11,856,351 + +1.68% 5 Stars: Appealing
08/27/2009 23.17 23.22 22.50 23.20 10,340,403 - -0.47% 5 Stars: Appealing
08/26/2009 23.07 23.45 22.79 23.31 8,236,465 - -0.17% 5 Stars: Appealing
08/25/2009 24.09 24.23 23.31 23.35 9,989,389 - -2.46% 5 Stars: Appealing
08/24/2009 24.00 24.36 23.84 23.94 13,835,886 + +0.63% 5 Stars: Appealing
08/21/2009 23.40 23.94 23.29 23.79 10,661,870 + +3.34% 5 Stars: Appealing
08/20/2009 22.97 23.58 22.86 23.02 10,370,441 + +0.22% 5 Stars: Appealing
08/19/2009 22.17 23.24 21.98 22.97 11,742,795 + +1.82% 5 Stars: Appealing
08/18/2009 22.41 22.75 22.31 22.56 7,743,223 + +1.39% 5 Stars: Appealing
08/17/2009 22.77 22.97 22.10 22.25 14,655,265 - -5.96% 5 Stars: Appealing
08/14/2009 24.47 24.51 23.33 23.66 11,367,062 - -3.03% 5 Stars: Appealing
08/13/2009 24.02 24.73 23.52 24.40 16,762,672 + +3.21% 5 Stars: Appealing
08/12/2009 23.57 24.02 22.65 23.64 11,837,423 - -0.59% 5 Stars: Appealing
08/11/2009 24.40 24.46 23.48 23.78 12,348,260 - -2.90% 5 Stars: Appealing
08/10/2009 24.29 24.74 24.19 24.49 9,347,888 + +0.20% 5 Stars: Appealing
08/07/2009 24.93 24.98 24.34 24.44 14,712,701 - 0.00% 5 Stars: Appealing
08/06/2009 24.50 24.86 23.95 24.44 30,580,203 + +4.85% 5 Stars: Appealing
08/05/2009 23.49 23.98 23.05 23.31 18,667,236 + +0.17% 5 Stars: Appealing
08/04/2009 22.48 23.53 22.22 23.27 23,451,150 + +4.07% 5 Stars: Appealing
08/03/2009 22.04 22.53 21.87 22.36 16,219,897 + +4.29% 5 Stars: Appealing
07/31/2009 21.16 21.84 21.15 21.44 18,624,979 + +0.52% 5 Stars: Appealing
07/30/2009 21.10 21.54 20.89 21.33 12,588,710 + +3.64% 5 Stars: Appealing
07/29/2009 20.28 20.72 20.22 20.58 11,436,343 - -1.95% 5 Stars: Appealing
07/28/2009 21.25 21.29 20.42 20.99 13,610,748 - -2.51% 5 Stars: Appealing
07/27/2009 21.64 21.84 21.14 21.53 9,965,830 + +1.13% 5 Stars: Appealing
07/24/2009 21.00 21.31 20.84 21.29 9,124,435 + +0.66% 5 Stars: Appealing
07/23/2009 20.41 21.21 20.35 21.15 14,623,711 + +3.78% 5 Stars: Appealing
07/22/2009 20.14 20.68 20.00 20.38 13,012,983 - -0.73% 5 Stars: Appealing
07/21/2009 20.62 20.95 20.09 20.53 14,478,420 + +0.79% 5 Stars: Appealing
07/20/2009 20.47 20.70 20.07 20.37 13,631,631 + +1.24% 5 Stars: Appealing
07/17/2009 19.68 20.40 19.48 20.12 18,404,104 + +1.51% 5 Stars: Appealing
07/16/2009 18.96 19.98 18.87 19.82 16,545,349 + +3.18% 5 Stars: Appealing
07/15/2009 18.81 19.37 18.79 19.21 16,033,882 + +4.12% 5 Stars: Appealing
07/14/2009 18.45 18.62 18.17 18.45 12,140,166 + +1.21% 5 Stars: Appealing
07/13/2009 17.85 18.24 17.40 18.23 12,475,446 + +2.13% 5 Stars: Appealing
07/10/2009 17.55 17.93 17.27 17.85 10,611,826 - -0.45% 5 Stars: Appealing
07/09/2009 17.59 18.20 17.59 17.93 13,173,841 + +3.11% 5 Stars: Appealing
07/08/2009 17.57 18.00 16.92 17.39 17,089,782 - -1.19% 5 Stars: Appealing
07/07/2009 17.92 18.05 17.42 17.60 12,395,717 - -1.84% 5 Stars: Appealing
07/06/2009 18.12 18.12 17.10 17.93 17,208,605 - -4.01% 5 Stars: Appealing
07/02/2009 19.36 19.38 18.57 18.68 11,942,535 - -5.03% 5 Stars: Appealing