Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 23.50 23.57 23.30 23.46 36,122,263 - -0.93% 4 Stars: Appealing
11/19/2009 23.87 23.88 23.41 23.68 38,106,293 - -1.33% 4 Stars: Appealing
11/18/2009 24.01 24.04 23.79 24.00 27,236,996 - -0.37% 4 Stars: Appealing
11/17/2009 23.92 24.11 23.82 24.09 37,209,226 + +0.92% 4 Stars: Appealing
11/16/2009 23.76 24.10 23.64 23.87 47,598,135 + +0.67% 4 Stars: Appealing
11/13/2009 23.50 23.80 23.45 23.71 35,803,979 + +1.32% 4 Stars: Appealing
11/12/2009 23.73 23.84 23.17 23.40 63,814,362 - -2.17% 4 Stars: Appealing
11/11/2009 23.71 24.00 23.71 23.92 39,237,490 + +1.14% 4 Stars: Appealing
11/10/2009 23.68 23.87 23.55 23.65 43,081,820 - -1.42% 4 Stars: Appealing
11/09/2009 23.93 24.00 23.72 23.99 46,894,337 + +0.71% 4 Stars: Appealing
11/06/2009 23.71 24.00 23.66 23.82 36,619,392 - -0.46% 4 Stars: Appealing
11/05/2009 24.06 24.07 23.62 23.93 87,742,264 + +2.75% 4 Stars: Appealing
11/04/2009 23.30 23.43 23.00 23.29 65,580,804 + +1.66% 4 Stars: Appealing
11/03/2009 22.82 23.04 22.55 22.91 46,384,002 - -0.39% 4 Stars: Appealing
11/02/2009 22.87 23.20 22.62 23.00 55,071,942 + +0.83% 4 Stars: Appealing
10/30/2009 23.46 23.48 22.64 22.81 61,218,215 - -3.02% 4 Stars: Appealing
10/29/2009 23.11 23.58 23.06 23.52 40,057,526 + +2.17% 4 Stars: Appealing
10/28/2009 23.37 23.53 22.97 23.02 47,534,441 - -2.21% 4 Stars: Appealing
10/27/2009 23.72 23.95 23.40 23.54 42,703,527 - -0.68% 4 Stars: Appealing
10/26/2009 24.16 24.40 23.63 23.70 45,681,938 - -1.94% 4 Stars: Appealing
10/23/2009 24.52 24.52 24.03 24.17 42,528,768 - -0.04% 4 Stars: Appealing
10/22/2009 23.90 24.25 23.83 24.18 33,914,772 + +0.92% 4 Stars: Appealing
10/21/2009 24.12 24.50 23.85 23.96 41,883,824 - -0.62% 4 Stars: Appealing
10/20/2009 24.37 24.55 23.96 24.11 52,460,423 - -0.58% 4 Stars: Appealing
10/19/2009 24.12 24.82 23.96 24.25 30,644,644 + +0.96% 4 Stars: Appealing
10/16/2009 24.10 24.13 23.70 24.02 38,028,021 - -1.42% 4 Stars: Appealing
10/15/2009 24.25 24.37 24.06 24.37 35,860,662 - -0.06% 4 Stars: Appealing
10/14/2009 24.25 24.50 24.18 24.38 49,212,738 + +2.05% 4 Stars: Appealing
10/13/2009 23.58 24.13 23.57 23.89 45,600,471 + +0.45% 4 Stars: Appealing
10/12/2009 24.07 24.22 23.62 23.78 32,801,618 - -1.02% 4 Stars: Appealing
10/09/2009 23.64 24.08 23.50 24.03 45,654,147 + +1.52% 4 Stars: Appealing
10/08/2009 23.83 23.92 23.55 23.67 45,906,865 + +0.25% 4 Stars: Appealing
10/07/2009 23.48 23.78 23.41 23.61 43,260,013 + +1.11% 4 Stars: Appealing
10/06/2009 23.15 23.57 23.07 23.35 41,395,885 + +1.79% 4 Stars: Appealing
10/05/2009 22.89 23.11 22.58 22.94 38,749,031 + +1.19% 4 Stars: Appealing
10/02/2009 22.86 23.08 22.62 22.67 42,038,580 - -1.82% 4 Stars: Appealing
10/01/2009 23.36 23.58 23.07 23.09 63,043,841 - -1.91% 4 Stars: Appealing
09/30/2009 23.55 23.79 22.96 23.54 64,480,047 + +1.03% 4 Stars: Appealing
09/29/2009 23.66 23.74 23.21 23.30 40,230,435 - -1.31% 4 Stars: Appealing
09/28/2009 23.29 23.87 23.27 23.61 68,947,038 + +4.38% 4 Stars: Appealing
09/25/2009 22.58 22.92 22.57 22.62 41,075,669 - -0.13% 4 Stars: Appealing
09/24/2009 22.84 22.99 22.46 22.65 39,005,374 - -0.66% 4 Stars: Appealing
09/23/2009 23.52 23.53 22.75 22.80 65,549,537 - -2.61% 4 Stars: Appealing
09/22/2009 23.72 23.72 23.30 23.41 34,928,475 - -0.93% 4 Stars: Appealing
09/21/2009 23.20 23.85 23.18 23.63 51,081,211 + +0.98% 4 Stars: Appealing
09/18/2009 23.50 23.61 23.24 23.40 53,797,478 + +0.03% 4 Stars: Appealing
09/17/2009 23.22 23.49 23.16 23.39 40,431,630 + +0.15% 4 Stars: Appealing
09/16/2009 23.07 23.45 23.00 23.36 53,658,457 + +1.65% 4 Stars: Appealing
09/15/2009 22.82 23.19 22.66 22.98 50,926,889 + +0.83% 4 Stars: Appealing
09/14/2009 22.85 22.99 22.61 22.79 60,622,743 - -1.30% 4 Stars: Appealing
09/11/2009 22.92 23.13 22.61 23.09 53,498,121 + +0.35% 4 Stars: Appealing
09/10/2009 22.15 23.05 22.01 23.01 76,624,178 + +3.51% 4 Stars: Appealing
09/09/2009 21.98 22.52 21.96 22.23 45,121,195 + +1.41% 4 Stars: Appealing
09/08/2009 22.00 22.21 21.79 21.92 39,951,465 + +0.37% 4 Stars: Appealing
09/04/2009 21.59 21.96 21.40 21.84 28,952,320 + +1.63% 4 Stars: Appealing
09/03/2009 21.73 21.90 21.34 21.49 33,835,239 - -0.28% 4 Stars: Appealing
09/02/2009 21.07 21.73 21.07 21.55 40,254,299 + +1.79% 4 Stars: Appealing
09/01/2009 21.46 21.87 21.08 21.17 48,754,043 - -1.99% 4 Stars: Appealing
08/31/2009 21.74 21.84 21.51 21.60 31,409,836 - -1.82% 4 Stars: Appealing
08/28/2009 22.15 22.35 21.80 22.00 35,945,809 + +0.55% 4 Stars: Appealing
08/27/2009 21.68 21.91 21.47 21.88 30,293,756 - -0.23% 4 Stars: Appealing
08/26/2009 21.91 22.00 21.81 21.93 33,585,013 - -0.32% 4 Stars: Appealing
08/25/2009 22.16 22.25 21.85 22.00 28,409,753 - -0.27% 4 Stars: Appealing
08/24/2009 22.22 22.64 21.93 22.06 52,702,738 - -0.59% 4 Stars: Appealing
08/21/2009 22.09 22.27 21.77 22.19 56,593,433 + +1.37% 4 Stars: Appealing
08/20/2009 21.25 21.96 21.20 21.89 55,777,105 + +3.06% 4 Stars: Appealing
08/19/2009 20.75 21.44 20.74 21.24 39,237,165 + +1.09% 4 Stars: Appealing
08/18/2009 20.83 21.15 20.79 21.01 33,340,937 + +1.35% 4 Stars: Appealing
08/17/2009 20.94 20.96 20.68 20.73 32,440,102 - -2.72% 4 Stars: Appealing
08/14/2009 21.47 21.55 21.00 21.31 35,178,631 - -0.93% 4 Stars: Appealing
08/13/2009 21.54 21.65 21.34 21.51 38,935,602 + +0.37% 4 Stars: Appealing
08/12/2009 21.23 21.61 21.18 21.43 49,475,202 + +1.23% 4 Stars: Appealing
08/11/2009 21.44 21.53 21.06 21.17 53,628,274 - -2.17% 4 Stars: Appealing
08/10/2009 21.96 22.12 21.50 21.64 46,640,039 - -2.48% 4 Stars: Appealing
08/07/2009 22.48 22.74 22.15 22.19 46,924,767 - -0.53% 4 Stars: Appealing
08/06/2009 22.04 22.41 21.68 22.31 83,321,940 + +0.62% 4 Stars: Appealing
08/05/2009 22.56 22.57 22.01 22.17 79,003,196 - -1.20% 4 Stars: Appealing
08/04/2009 22.47 22.55 22.19 22.44 55,890,023 - -0.58% 4 Stars: Appealing
08/03/2009 22.21 22.61 22.19 22.57 61,219,731 + +2.55% 4 Stars: Appealing
07/31/2009 21.94 22.18 21.85 22.01 41,674,379 + +0.14% 4 Stars: Appealing
07/30/2009 21.98 22.40 21.84 21.98 52,888,965 + +1.20% 4 Stars: Appealing
07/29/2009 21.80 21.87 21.50 21.72 33,626,743 - -0.96% 4 Stars: Appealing
07/28/2009 21.62 21.99 21.37 21.93 40,081,691 + +0.41% 4 Stars: Appealing
07/27/2009 21.86 21.95 21.67 21.84 31,608,064 - -0.18% 4 Stars: Appealing
07/24/2009 21.48 21.97 21.42 21.88 40,640,018 - -0.09% 4 Stars: Appealing
07/23/2009 21.45 22.07 21.28 21.90 62,820,665 + +2.10% 4 Stars: Appealing
07/22/2009 21.44 21.83 21.27 21.45 52,608,661 - -0.65% 4 Stars: Appealing
07/21/2009 21.27 21.59 20.88 21.59 72,575,041 + +2.08% 4 Stars: Appealing
07/20/2009 20.85 21.27 20.80 21.15 78,891,886 + +3.12% 4 Stars: Appealing
07/17/2009 20.18 20.58 19.98 20.51 69,179,972 + +1.94% 4 Stars: Appealing
07/16/2009 19.74 20.20 19.71 20.12 57,779,333 + +1.56% 4 Stars: Appealing
07/15/2009 19.32 19.88 19.16 19.81 87,952,328 + +5.77% 4 Stars: Appealing
07/14/2009 18.43 18.94 18.43 18.73 46,985,796 + +0.86% 4 Stars: Appealing
07/13/2009 18.39 18.58 17.92 18.57 62,382,429 + +1.25% 4 Stars: Appealing
07/10/2009 18.08 18.45 18.02 18.34 46,642,839 + +0.94% 4 Stars: Appealing
07/09/2009 18.26 18.51 18.06 18.17 52,949,357 + +0.22% 4 Stars: Appealing
07/08/2009 18.24 18.33 17.82 18.13 53,555,533 - -0.60% 4 Stars: Appealing
07/07/2009 18.54 18.62 18.19 18.24 41,560,357 - -1.57% 4 Stars: Appealing
07/06/2009 18.32 18.70 18.30 18.53 35,302,300 + +0.16% 4 Stars: Appealing
07/02/2009 18.66 18.73 18.45 18.50 41,562,541 - -1.60% 4 Stars: Appealing