Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 27.83 28.36 27.72 27.93 9,283,529 - -0.53% 4 Stars: Appealing
11/19/2009 28.60 28.73 27.58 28.08 11,488,147 - -2.70% 4 Stars: Appealing
11/18/2009 29.33 29.50 28.70 28.86 8,685,125 - -1.90% 4 Stars: Appealing
11/17/2009 28.72 29.50 28.58 29.42 10,373,235 + +1.91% 4 Stars: Appealing
11/16/2009 28.71 29.00 28.42 28.87 10,002,841 + +1.40% 4 Stars: Appealing
11/13/2009 28.58 29.04 28.16 28.47 13,715,769 - -0.45% 4 Stars: Appealing
11/12/2009 28.20 28.88 27.90 28.60 23,209,354 + +7.08% 4 Stars: Appealing
11/11/2009 26.18 26.86 26.06 26.71 10,936,446 + +2.89% 4 Stars: Appealing
11/10/2009 25.62 26.09 25.50 25.96 8,964,173 + +0.19% 4 Stars: Appealing
11/09/2009 25.07 25.93 24.94 25.91 10,587,793 + +4.48% 4 Stars: Appealing
11/06/2009 24.57 25.08 24.40 24.80 10,584,777 - -0.40% 4 Stars: Appealing
11/05/2009 24.04 24.92 23.90 24.90 10,029,581 + +5.20% 4 Stars: Appealing
11/04/2009 24.03 24.38 23.40 23.67 11,874,934 - -0.84% 4 Stars: Appealing
11/03/2009 23.28 24.01 23.14 23.87 9,333,721 + +0.21% 4 Stars: Appealing
11/02/2009 23.75 24.38 23.22 23.82 12,188,066 + +1.45% 4 Stars: Appealing
10/30/2009 25.10 25.23 23.42 23.48 17,341,333 - -7.01% 4 Stars: Appealing
10/29/2009 24.75 25.52 24.50 25.25 11,908,789 + +3.91% 4 Stars: Appealing
10/28/2009 24.76 24.96 23.85 24.30 13,404,667 - -2.21% 4 Stars: Appealing
10/27/2009 24.87 25.41 24.70 24.85 9,728,358 - -0.16% 4 Stars: Appealing
10/26/2009 25.21 26.15 24.58 24.89 11,378,292 - -1.03% 4 Stars: Appealing
10/23/2009 26.55 26.55 25.11 25.15 11,191,672 - -4.95% 4 Stars: Appealing
10/22/2009 25.33 26.59 24.29 26.46 20,619,148 + +3.76% 4 Stars: Appealing
10/21/2009 26.38 27.05 25.08 25.50 24,725,113 - -4.92% 4 Stars: Appealing
10/20/2009 27.26 27.39 26.49 26.82 11,214,351 - -0.78% 4 Stars: Appealing
10/19/2009 26.46 27.10 26.30 27.03 8,460,979 + +2.43% 4 Stars: Appealing
10/16/2009 26.72 26.86 26.22 26.39 8,500,368 - -2.26% 4 Stars: Appealing
10/15/2009 26.73 27.08 26.35 27.00 9,785,987 - -0.26% 4 Stars: Appealing
10/14/2009 26.49 27.27 26.46 27.07 16,149,216 + +4.40% 4 Stars: Appealing
10/13/2009 25.92 26.14 25.59 25.93 10,336,659 - -0.50% 4 Stars: Appealing
10/12/2009 26.25 26.35 25.90 26.06 10,152,761 - -0.34% 4 Stars: Appealing
10/09/2009 25.70 26.44 25.67 26.15 12,164,328 + +0.97% 4 Stars: Appealing
10/08/2009 25.38 26.00 25.15 25.90 15,637,829 + +3.39% 4 Stars: Appealing
10/07/2009 24.89 25.11 24.65 25.05 8,434,637 + +0.36% 4 Stars: Appealing
10/06/2009 25.21 25.32 24.36 24.96 17,383,419 + +0.36% 4 Stars: Appealing
10/05/2009 23.86 24.99 23.75 24.87 13,815,229 + +5.25% 4 Stars: Appealing
10/02/2009 23.78 24.31 23.25 23.63 16,411,609 - -3.27% 4 Stars: Appealing
10/01/2009 25.78 25.96 24.36 24.43 14,747,649 - -6.29% 4 Stars: Appealing
09/30/2009 26.34 26.68 25.54 26.07 14,364,326 - -1.06% 4 Stars: Appealing
09/29/2009 26.39 27.00 25.94 26.35 12,977,655 - -0.15% 4 Stars: Appealing
09/28/2009 25.24 26.40 25.21 26.39 8,564,695 + +4.31% 4 Stars: Appealing
09/25/2009 25.63 25.95 25.12 25.30 9,719,121 - -2.01% 4 Stars: Appealing
09/24/2009 26.32 26.54 25.45 25.82 12,554,903 - -1.71% 4 Stars: Appealing
09/23/2009 26.89 27.24 26.21 26.27 9,848,860 - -2.52% 4 Stars: Appealing
09/22/2009 26.38 27.00 26.36 26.95 12,643,603 + +3.65% 4 Stars: Appealing
09/21/2009 26.24 26.50 25.65 26.00 10,419,110 - -2.80% 4 Stars: Appealing
09/18/2009 26.41 26.77 26.24 26.75 15,393,092 + +1.60% 4 Stars: Appealing
09/17/2009 26.04 26.79 25.73 26.33 14,846,377 + +1.43% 4 Stars: Appealing
09/16/2009 26.13 26.59 25.85 25.96 19,695,634 + +0.50% 4 Stars: Appealing
09/15/2009 25.21 26.17 25.01 25.83 20,961,746 + +2.46% 4 Stars: Appealing
09/14/2009 23.37 25.41 23.26 25.21 25,724,229 + +6.87% 4 Stars: Appealing
09/11/2009 23.52 23.75 22.91 23.59 13,192,781 + +0.43% 4 Stars: Appealing
09/10/2009 22.91 23.65 22.54 23.49 15,271,442 + +2.49% 4 Stars: Appealing
09/09/2009 21.93 23.00 21.84 22.92 18,789,763 + +4.71% 4 Stars: Appealing
09/08/2009 21.80 22.06 21.40 21.89 14,575,919 + +2.72% 4 Stars: Appealing
09/04/2009 20.19 21.41 20.00 21.31 21,959,405 + +5.70% 4 Stars: Appealing
09/03/2009 20.39 20.39 19.82 20.16 11,520,278 + +0.55% 4 Stars: Appealing
09/02/2009 20.22 20.36 19.75 20.05 9,332,394 - -1.13% 4 Stars: Appealing
09/01/2009 21.03 21.50 20.21 20.28 12,658,464 - -4.74% 4 Stars: Appealing
08/31/2009 21.52 21.64 21.14 21.29 14,103,002 - -2.74% 4 Stars: Appealing
08/28/2009 21.53 21.97 21.30 21.89 13,053,263 + +2.96% 4 Stars: Appealing
08/27/2009 21.49 21.58 21.16 21.26 16,707,380 - -1.39% 4 Stars: Appealing
08/26/2009 21.54 21.80 21.45 21.56 11,450,820 - 0.00% 4 Stars: Appealing
08/25/2009 22.50 22.73 21.50 21.56 15,178,439 - -3.19% 4 Stars: Appealing
08/24/2009 22.68 23.00 22.11 22.27 8,097,220 - -1.59% 4 Stars: Appealing
08/21/2009 21.83 22.69 21.75 22.63 14,970,311 + +5.35% 4 Stars: Appealing
08/20/2009 21.34 21.59 21.29 21.48 10,141,730 + +0.14% 4 Stars: Appealing
08/19/2009 20.70 21.51 20.57 21.45 22,561,879 + +1.66% 4 Stars: Appealing
08/18/2009 20.96 21.20 20.84 21.10 12,304,058 + +0.91% 4 Stars: Appealing
08/17/2009 21.28 21.40 20.82 20.91 12,768,116 - -5.51% 4 Stars: Appealing
08/14/2009 22.90 22.98 21.83 22.13 11,709,128 - -3.11% 4 Stars: Appealing
08/13/2009 22.68 22.86 22.37 22.84 9,322,796 + +1.83% 4 Stars: Appealing
08/12/2009 22.24 22.68 22.13 22.43 8,900,809 - 0.00% 4 Stars: Appealing
08/11/2009 22.21 22.58 21.55 22.43 14,228,332 + +0.45% 4 Stars: Appealing
08/10/2009 22.83 22.97 22.08 22.33 14,487,883 - -3.12% 4 Stars: Appealing
08/07/2009 23.47 23.50 22.54 23.05 16,223,347 - -0.99% 4 Stars: Appealing
08/06/2009 23.55 23.75 22.65 23.28 17,088,475 - -1.52% 4 Stars: Appealing
08/05/2009 23.08 23.74 22.85 23.64 17,792,789 + +2.65% 4 Stars: Appealing
08/04/2009 22.27 23.05 22.14 23.03 16,386,935 + +2.49% 4 Stars: Appealing
08/03/2009 21.56 22.51 21.33 22.47 16,537,871 + +6.14% 4 Stars: Appealing
07/31/2009 21.65 21.72 21.08 21.17 15,591,775 - -1.67% 4 Stars: Appealing
07/30/2009 20.75 22.43 20.75 21.53 35,243,719 + +6.22% 4 Stars: Appealing
07/29/2009 20.23 20.56 19.90 20.27 21,379,235 + +0.30% 4 Stars: Appealing
07/28/2009 19.88 20.35 19.78 20.21 15,060,696 + +0.40% 4 Stars: Appealing
07/27/2009 20.25 20.25 19.87 20.13 9,958,546 - -0.30% 4 Stars: Appealing
07/24/2009 19.62 20.23 19.51 20.19 17,385,655 + +0.65% 4 Stars: Appealing
07/23/2009 18.93 20.24 18.93 20.06 22,218,354 + +5.41% 4 Stars: Appealing
07/22/2009 17.98 19.15 17.88 19.03 19,780,188 + +3.76% 4 Stars: Appealing
07/21/2009 18.26 18.64 17.75 18.34 17,814,059 + +2.98% 4 Stars: Appealing
07/20/2009 17.31 17.88 17.25 17.81 16,676,056 + +4.83% 4 Stars: Appealing
07/17/2009 16.37 17.11 16.30 16.99 14,003,218 + +3.35% 4 Stars: Appealing
07/16/2009 16.50 16.70 16.22 16.44 14,340,794 - -0.66% 4 Stars: Appealing
07/15/2009 15.55 16.62 15.55 16.55 15,982,191 + +7.61% 4 Stars: Appealing
07/14/2009 15.34 15.50 15.02 15.38 6,852,476 + +0.59% 4 Stars: Appealing
07/13/2009 14.64 15.34 14.45 15.29 11,942,321 + +4.30% 4 Stars: Appealing
07/10/2009 14.55 14.84 14.22 14.66 9,204,107 - -0.68% 4 Stars: Appealing
07/09/2009 14.86 15.02 14.70 14.76 12,333,364 + +0.27% 4 Stars: Appealing
07/08/2009 14.80 15.08 14.53 14.72 10,923,924 - -0.41% 4 Stars: Appealing
07/07/2009 15.22 15.22 14.73 14.78 10,730,228 - -2.95% 4 Stars: Appealing
07/06/2009 14.97 15.29 14.54 15.23 13,120,756 + +0.73% 4 Stars: Appealing
07/02/2009 15.74 15.74 15.12 15.12 9,106,160 - -5.38% 4 Stars: Appealing