Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 30.07 30.25 29.85 30.01 8,996,224 - -0.66% 4 Stars: Appealing
11/19/2009 30.26 30.40 29.92 30.21 8,148,474 - -1.50% 4 Stars: Appealing
11/18/2009 30.68 30.78 30.30 30.67 7,843,545 - -0.65% 4 Stars: Appealing
11/17/2009 30.27 30.92 30.25 30.87 10,173,507 + +0.55% 4 Stars: Appealing
11/16/2009 30.12 30.88 30.03 30.70 12,891,133 + +0.85% 4 Stars: Appealing
11/13/2009 29.75 30.53 29.71 30.44 29,085,607 + +4.78% 4 Stars: Appealing
11/12/2009 29.40 29.46 28.90 29.05 18,282,043 - -0.82% 4 Stars: Appealing
11/11/2009 29.21 29.47 29.11 29.29 11,552,297 + +0.58% 4 Stars: Appealing
11/10/2009 29.01 29.30 28.95 29.12 16,938,180 + +0.41% 4 Stars: Appealing
11/09/2009 28.67 29.07 28.23 29.00 12,643,478 + +1.54% 4 Stars: Appealing
11/06/2009 28.79 29.00 28.34 28.56 11,862,517 - -1.52% 4 Stars: Appealing
11/05/2009 28.23 29.10 28.23 29.00 12,130,888 + +3.46% 4 Stars: Appealing
11/04/2009 28.12 28.73 27.90 28.03 12,832,823 + +1.48% 4 Stars: Appealing
11/03/2009 27.26 27.73 27.10 27.62 12,044,443 + +0.77% 4 Stars: Appealing
11/02/2009 27.38 27.86 27.01 27.41 13,301,318 + +0.15% 4 Stars: Appealing
10/30/2009 28.14 28.31 27.28 27.37 12,957,516 - -2.74% 4 Stars: Appealing
10/29/2009 27.46 28.16 27.18 28.14 13,172,500 + +3.30% 4 Stars: Appealing
10/28/2009 28.07 28.16 27.23 27.24 14,359,658 - -3.30% 4 Stars: Appealing
10/27/2009 28.63 28.93 28.01 28.17 11,176,565 - -1.68% 4 Stars: Appealing
10/26/2009 28.87 29.47 28.42 28.65 13,255,864 - -0.83% 4 Stars: Appealing
10/23/2009 29.36 29.47 28.69 28.89 9,778,225 - -1.87% 4 Stars: Appealing
10/22/2009 29.07 29.57 28.85 29.44 7,548,468 + +0.72% 4 Stars: Appealing
10/21/2009 29.33 29.96 29.20 29.23 9,611,239 - -0.41% 4 Stars: Appealing
10/20/2009 29.73 29.73 28.99 29.35 10,377,732 - -1.74% 4 Stars: Appealing
10/19/2009 29.40 29.98 29.20 29.87 12,635,097 + +1.60% 4 Stars: Appealing
10/16/2009 29.02 29.52 28.81 29.40 12,048,727 + +0.58% 4 Stars: Appealing
10/15/2009 28.73 29.25 28.70 29.23 8,734,009 + +1.11% 4 Stars: Appealing
10/14/2009 28.69 29.00 28.48 28.91 9,542,018 + +1.76% 4 Stars: Appealing
10/13/2009 28.60 28.79 28.36 28.41 9,426,373 - -0.80% 4 Stars: Appealing
10/12/2009 28.71 29.15 28.49 28.64 6,959,997 - 0.00% 4 Stars: Appealing
10/09/2009 28.67 28.76 28.45 28.64 7,092,385 - -0.10% 4 Stars: Appealing
10/08/2009 28.27 28.99 28.25 28.67 10,366,792 + +1.77% 4 Stars: Appealing
10/07/2009 28.29 28.45 27.96 28.17 6,861,329 - -0.04% 4 Stars: Appealing
10/06/2009 27.83 28.33 27.67 28.18 11,016,329 + +1.84% 4 Stars: Appealing
10/05/2009 27.16 27.77 27.00 27.67 10,263,281 + +1.69% 4 Stars: Appealing
10/02/2009 27.05 27.27 26.84 27.21 14,635,267 - -0.55% 4 Stars: Appealing
10/01/2009 27.76 27.76 27.00 27.36 16,124,824 - -0.36% 4 Stars: Appealing
09/30/2009 27.93 28.00 27.25 27.46 18,600,625 - -1.72% 4 Stars: Appealing
09/29/2009 28.26 28.44 27.94 27.94 8,058,272 - -1.03% 4 Stars: Appealing
09/28/2009 27.77 28.38 27.72 28.23 8,633,013 + +2.21% 4 Stars: Appealing
09/25/2009 28.00 28.02 27.53 27.62 13,627,925 - -1.25% 4 Stars: Appealing
09/24/2009 28.13 28.32 27.65 27.97 11,950,203 - -0.39% 4 Stars: Appealing
09/23/2009 28.49 28.60 28.04 28.08 11,057,565 - -1.06% 4 Stars: Appealing
09/22/2009 28.13 28.40 28.01 28.38 9,578,895 + +1.36% 4 Stars: Appealing
09/21/2009 28.12 28.18 27.66 28.00 10,935,679 - -1.55% 4 Stars: Appealing
09/18/2009 28.57 28.68 28.25 28.44 14,104,726 - -0.07% 4 Stars: Appealing
09/17/2009 28.31 28.53 28.14 28.46 13,941,387 + +0.32% 4 Stars: Appealing
09/16/2009 28.31 28.46 28.10 28.37 10,020,204 + +0.28% 4 Stars: Appealing
09/15/2009 28.00 28.37 27.83 28.29 10,712,357 + +0.75% 4 Stars: Appealing
09/14/2009 28.19 28.29 27.79 28.08 12,299,323 - -1.20% 4 Stars: Appealing
09/11/2009 28.35 28.42 28.01 28.42 14,221,686 + +0.21% 4 Stars: Appealing
09/10/2009 26.96 28.37 26.96 28.36 21,856,303 + +5.23% 4 Stars: Appealing
09/09/2009 26.29 26.99 26.15 26.95 19,096,552 + +2.55% 4 Stars: Appealing
09/08/2009 26.31 26.36 26.09 26.28 12,399,351 + +1.47% 4 Stars: Appealing
09/04/2009 25.45 26.03 25.35 25.90 11,638,462 + +1.81% 4 Stars: Appealing
09/03/2009 25.59 25.63 25.25 25.44 11,087,573 + +0.16% 4 Stars: Appealing
09/02/2009 25.63 25.65 25.26 25.40 14,833,220 - -1.09% 4 Stars: Appealing
09/01/2009 25.89 26.67 25.59 25.68 26,083,159 - -1.38% 4 Stars: Appealing
08/31/2009 26.49 26.97 25.75 26.04 29,468,847 - -2.98% 4 Stars: Appealing
08/28/2009 27.08 27.08 26.59 26.84 9,270,020 - -0.63% 4 Stars: Appealing
08/27/2009 27.10 27.11 26.51 27.01 9,044,599 + +0.04% 4 Stars: Appealing
08/26/2009 26.72 27.20 26.59 27.00 10,588,110 + +0.48% 4 Stars: Appealing
08/25/2009 26.98 27.30 26.80 26.87 11,427,876 + +0.26% 4 Stars: Appealing
08/24/2009 26.99 27.12 26.73 26.80 9,356,398 + +0.04% 4 Stars: Appealing
08/21/2009 26.05 26.86 25.87 26.79 13,725,647 + +3.48% 4 Stars: Appealing
08/20/2009 25.53 25.99 25.47 25.89 10,030,170 + +1.61% 4 Stars: Appealing
08/19/2009 25.00 25.60 25.00 25.48 11,145,481 + +1.11% 4 Stars: Appealing
08/18/2009 25.23 25.28 24.95 25.20 9,701,179 + +0.44% 4 Stars: Appealing
08/17/2009 25.38 25.54 24.89 25.09 9,396,009 - -2.98% 4 Stars: Appealing
08/14/2009 26.23 26.47 25.54 25.86 8,901,350 - -1.52% 4 Stars: Appealing
08/13/2009 26.28 26.35 25.71 26.26 10,621,779 + +0.15% 4 Stars: Appealing
08/12/2009 25.91 26.47 25.75 26.22 9,023,916 + +1.24% 4 Stars: Appealing
08/11/2009 26.33 26.41 25.77 25.90 8,745,418 - -2.04% 4 Stars: Appealing
08/10/2009 26.42 26.54 26.14 26.44 8,199,051 - -0.94% 4 Stars: Appealing
08/07/2009 25.63 26.83 25.60 26.69 14,579,406 + +5.20% 4 Stars: Appealing
08/06/2009 25.35 25.62 25.07 25.37 9,145,124 + +0.40% 4 Stars: Appealing
08/05/2009 25.64 25.70 24.99 25.27 12,043,303 - -1.44% 4 Stars: Appealing
08/04/2009 25.35 25.66 25.24 25.64 10,077,299 + +0.47% 4 Stars: Appealing
08/03/2009 25.52 25.61 25.36 25.52 18,169,133 + +1.59% 4 Stars: Appealing
07/31/2009 25.39 25.64 25.04 25.12 25,057,212 - -4.20% 4 Stars: Appealing
07/30/2009 26.38 26.70 26.19 26.22 17,084,094 + +1.27% 4 Stars: Appealing
07/29/2009 26.24 26.64 25.78 25.89 11,834,936 - -1.82% 4 Stars: Appealing
07/28/2009 26.57 26.59 26.09 26.37 10,801,271 - -0.30% 4 Stars: Appealing
07/27/2009 26.55 26.68 26.22 26.45 9,799,825 - -0.49% 4 Stars: Appealing
07/24/2009 26.63 26.82 26.17 26.58 8,817,902 - -0.82% 4 Stars: Appealing
07/23/2009 25.45 26.84 25.31 26.80 17,221,287 + +5.59% 4 Stars: Appealing
07/22/2009 25.09 25.60 24.99 25.38 8,490,689 + +0.71% 4 Stars: Appealing
07/21/2009 25.39 25.54 24.96 25.20 13,081,773 - -0.67% 4 Stars: Appealing
07/20/2009 24.98 25.43 24.77 25.37 13,801,912 + +3.51% 4 Stars: Appealing
07/17/2009 24.81 24.83 24.43 24.51 10,516,727 - -1.13% 4 Stars: Appealing
07/16/2009 24.54 24.99 24.36 24.79 15,465,056 + +2.95% 4 Stars: Appealing
07/15/2009 23.37 24.13 23.37 24.08 12,112,724 + +4.20% 4 Stars: Appealing
07/14/2009 22.72 23.21 22.66 23.11 10,362,994 + +1.81% 4 Stars: Appealing
07/13/2009 22.49 22.78 22.07 22.70 8,433,249 + +1.29% 4 Stars: Appealing
07/10/2009 22.29 22.72 22.14 22.41 11,075,926 - -0.53% 4 Stars: Appealing
07/09/2009 22.38 22.64 22.10 22.53 9,779,557 + +1.30% 4 Stars: Appealing
07/08/2009 22.68 22.84 22.05 22.24 14,542,752 - -1.29% 4 Stars: Appealing
07/07/2009 23.11 23.22 22.50 22.53 15,263,642 - -2.43% 4 Stars: Appealing
07/06/2009 22.68 23.14 22.60 23.09 14,452,164 + +1.09% 4 Stars: Appealing
07/02/2009 23.18 23.45 22.57 22.84 15,562,233 - -2.60% 4 Stars: Appealing