Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 30.22 30.46 29.76 29.88 14,453,691 - -1.84% 4 Stars: Appealing
11/19/2009 31.40 31.43 30.22 30.44 12,724,137 - -3.94% 4 Stars: Appealing
11/18/2009 31.95 31.95 31.19 31.69 10,380,793 - -0.19% 4 Stars: Appealing
11/17/2009 31.58 31.96 31.22 31.75 8,790,458 + +0.09% 4 Stars: Appealing
11/16/2009 30.92 32.00 30.81 31.72 14,312,898 + +3.29% 4 Stars: Appealing
11/13/2009 30.34 30.98 29.87 30.71 12,245,429 + +1.35% 4 Stars: Appealing
11/12/2009 31.22 31.32 30.12 30.30 15,917,610 - -3.56% 4 Stars: Appealing
11/11/2009 31.81 32.00 31.10 31.42 10,860,962 - -0.16% 4 Stars: Appealing
11/10/2009 31.44 31.88 30.82 31.47 10,195,358 - -0.51% 4 Stars: Appealing
11/09/2009 31.83 31.98 31.41 31.63 11,759,808 + +1.93% 4 Stars: Appealing
11/06/2009 30.20 31.58 30.20 31.03 15,965,689 + +1.57% 4 Stars: Appealing
11/05/2009 30.45 30.78 30.26 30.55 12,854,529 + +1.06% 4 Stars: Appealing
11/04/2009 30.46 31.00 30.15 30.23 18,697,884 - -0.26% 4 Stars: Appealing
11/03/2009 28.74 30.50 28.63 30.31 18,401,619 + +3.59% 4 Stars: Appealing
11/02/2009 29.30 30.03 28.56 29.26 17,972,432 + +0.17% 4 Stars: Appealing
10/30/2009 30.17 30.33 29.01 29.21 19,304,177 - -3.69% 4 Stars: Appealing
10/29/2009 29.25 30.38 29.10 30.33 18,399,526 + +4.80% 4 Stars: Appealing
10/28/2009 29.73 29.90 28.78 28.94 22,046,294 - -3.66% 4 Stars: Appealing
10/27/2009 29.74 30.38 29.33 30.04 16,422,232 + +1.14% 4 Stars: Appealing
10/26/2009 30.30 31.05 29.47 29.70 14,781,574 - -1.69% 4 Stars: Appealing
10/23/2009 31.51 31.51 29.86 30.21 16,938,394 - -3.82% 4 Stars: Appealing
10/22/2009 30.86 31.60 30.38 31.41 11,587,344 + +1.32% 4 Stars: Appealing
10/21/2009 30.56 31.95 30.40 31.00 18,480,235 + +0.65% 4 Stars: Appealing
10/20/2009 31.25 31.65 30.23 30.80 17,876,457 - -0.81% 4 Stars: Appealing
10/19/2009 30.89 31.21 30.57 31.05 20,796,830 + +2.14% 4 Stars: Appealing
10/16/2009 30.12 31.27 29.94 30.40 31,175,568 + +1.84% 4 Stars: Appealing
10/15/2009 28.94 30.00 28.94 29.85 30,547,780 + +2.26% 4 Stars: Appealing
10/14/2009 28.99 29.26 28.72 29.19 12,233,327 + +2.53% 4 Stars: Appealing
10/13/2009 29.00 29.08 28.15 28.47 13,717,618 - -1.73% 4 Stars: Appealing
10/12/2009 28.60 28.99 28.45 28.97 13,901,453 + +2.66% 4 Stars: Appealing
10/09/2009 28.64 28.79 28.00 28.22 10,918,420 - -2.01% 4 Stars: Appealing
10/08/2009 28.32 28.89 28.03 28.80 18,292,939 + +2.78% 4 Stars: Appealing
10/07/2009 26.85 28.08 26.84 28.02 16,702,064 + +4.32% 4 Stars: Appealing
10/06/2009 26.93 27.44 26.65 26.86 13,491,309 + +1.44% 4 Stars: Appealing
10/05/2009 25.67 26.65 25.64 26.48 9,980,566 + +2.87% 4 Stars: Appealing
10/02/2009 25.57 26.06 25.50 25.74 12,538,569 - -2.50% 4 Stars: Appealing
10/01/2009 27.12 27.25 26.34 26.40 16,933,224 - -2.65% 4 Stars: Appealing
09/30/2009 27.47 27.51 26.61 27.12 11,958,179 - -0.70% 4 Stars: Appealing
09/29/2009 27.16 27.55 26.89 27.31 9,064,536 + +0.07% 4 Stars: Appealing
09/28/2009 26.84 27.38 26.63 27.29 7,820,183 + +2.06% 4 Stars: Appealing
09/25/2009 26.51 26.98 26.19 26.74 11,249,241 - -0.11% 4 Stars: Appealing
09/24/2009 27.43 27.49 26.57 26.77 11,679,241 - -2.12% 4 Stars: Appealing
09/23/2009 28.46 28.58 27.33 27.35 11,053,300 - -3.43% 4 Stars: Appealing
09/22/2009 27.89 28.35 27.63 28.32 9,051,852 + +3.17% 4 Stars: Appealing
09/21/2009 27.33 27.87 27.19 27.45 9,507,547 - -2.49% 4 Stars: Appealing
09/18/2009 28.03 28.43 27.41 28.15 16,609,960 + +1.00% 4 Stars: Appealing
09/17/2009 28.28 28.50 27.55 27.87 15,929,485 - -0.57% 4 Stars: Appealing
09/16/2009 27.18 28.36 27.11 28.03 23,670,642 + +4.05% 4 Stars: Appealing
09/15/2009 26.13 26.99 25.82 26.94 16,485,663 + +2.98% 4 Stars: Appealing
09/14/2009 25.38 26.19 25.12 26.16 11,405,668 + +0.23% 4 Stars: Appealing
09/11/2009 25.79 26.45 25.79 26.10 15,463,329 + +1.75% 4 Stars: Appealing
09/10/2009 24.94 25.76 24.72 25.65 14,137,752 + +2.85% 4 Stars: Appealing
09/09/2009 25.25 35.15 24.70 24.94 11,746,998 - -0.48% 4 Stars: Appealing
09/08/2009 25.02 25.49 24.75 25.06 14,104,853 + +2.12% 4 Stars: Appealing
09/04/2009 23.79 24.66 23.78 24.54 10,877,594 + +2.34% 4 Stars: Appealing
09/03/2009 23.55 24.01 23.47 23.98 10,295,221 + +2.74% 4 Stars: Appealing
09/02/2009 23.20 23.73 23.20 23.34 10,021,901 - -0.72% 4 Stars: Appealing
09/01/2009 23.62 24.45 23.45 23.51 14,711,677 - -0.84% 4 Stars: Appealing
08/31/2009 23.77 23.86 23.20 23.71 16,087,624 - -1.74% 4 Stars: Appealing
08/28/2009 24.65 24.82 23.77 24.13 14,588,574 - -1.11% 4 Stars: Appealing
08/27/2009 24.51 24.57 23.72 24.40 12,344,280 - -1.29% 4 Stars: Appealing
08/26/2009 24.23 24.78 24.22 24.72 12,974,094 + +0.82% 4 Stars: Appealing
08/25/2009 25.61 25.71 24.34 24.52 15,246,750 - -3.01% 4 Stars: Appealing
08/24/2009 25.45 25.58 25.08 25.28 15,146,239 + +0.92% 4 Stars: Appealing
08/21/2009 24.72 25.18 24.60 25.05 23,837,406 + +2.92% 4 Stars: Appealing
08/20/2009 23.76 24.42 23.61 24.34 17,488,009 + +3.00% 4 Stars: Appealing
08/19/2009 22.80 23.73 22.54 23.63 18,603,146 + +2.29% 4 Stars: Appealing
08/18/2009 22.72 23.17 22.39 23.10 11,852,399 + +1.94% 4 Stars: Appealing
08/17/2009 22.90 22.93 22.29 22.66 13,303,793 - -3.57% 4 Stars: Appealing
08/14/2009 24.00 24.06 23.10 23.50 13,730,638 - -1.88% 4 Stars: Appealing
08/13/2009 23.53 24.32 23.24 23.95 22,168,399 + +2.83% 4 Stars: Appealing
08/12/2009 22.63 23.50 22.47 23.29 19,681,963 + +2.60% 4 Stars: Appealing
08/11/2009 22.70 22.86 22.48 22.70 14,546,830 - -0.35% 4 Stars: Appealing
08/10/2009 21.98 22.83 21.98 22.78 15,289,622 + +3.03% 4 Stars: Appealing
08/07/2009 22.19 22.36 21.72 22.11 11,708,596 + +0.82% 4 Stars: Appealing
08/06/2009 22.18 22.35 21.69 21.93 11,824,633 - -0.77% 4 Stars: Appealing
08/05/2009 22.61 22.73 21.98 22.10 18,091,660 - -2.81% 4 Stars: Appealing
08/04/2009 22.84 22.96 22.34 22.74 12,328,513 - -1.56% 4 Stars: Appealing
08/03/2009 22.69 23.37 22.53 23.10 14,488,014 + +4.57% 4 Stars: Appealing
07/31/2009 21.83 22.27 21.61 22.09 12,988,387 + +0.32% 4 Stars: Appealing
07/30/2009 22.13 22.27 21.78 22.02 17,788,693 + +1.94% 4 Stars: Appealing
07/29/2009 21.56 21.78 21.12 21.60 19,895,436 - -1.82% 4 Stars: Appealing
07/28/2009 22.65 22.65 21.66 22.00 22,109,249 - -4.31% 4 Stars: Appealing
07/27/2009 23.51 23.58 22.65 22.99 17,469,723 - -2.09% 4 Stars: Appealing
07/24/2009 22.89 23.54 22.68 23.48 12,897,071 + +2.04% 4 Stars: Appealing
07/23/2009 21.96 23.16 21.88 23.01 13,848,090 + +3.98% 4 Stars: Appealing
07/22/2009 21.76 22.38 21.65 22.13 11,718,850 - -1.16% 4 Stars: Appealing
07/21/2009 22.26 22.44 21.74 22.39 16,732,280 + +0.27% 4 Stars: Appealing
07/20/2009 22.12 22.44 21.40 22.33 21,289,392 + +4.44% 4 Stars: Appealing
07/17/2009 21.47 21.68 21.22 21.38 13,600,307 - -0.70% 4 Stars: Appealing
07/16/2009 20.58 21.66 20.58 21.53 18,497,166 + +3.61% 4 Stars: Appealing
07/15/2009 20.32 20.89 20.18 20.78 16,742,883 + +4.84% 4 Stars: Appealing
07/14/2009 19.82 20.00 19.57 19.82 11,606,414 + +1.75% 4 Stars: Appealing
07/13/2009 18.91 19.55 18.39 19.48 16,477,910 + +2.91% 4 Stars: Appealing
07/10/2009 18.58 19.06 18.22 18.93 11,877,929 - -0.05% 4 Stars: Appealing
07/09/2009 19.14 19.45 18.75 18.94 15,650,502 + +1.18% 4 Stars: Appealing
07/08/2009 18.72 19.22 18.11 18.72 21,844,939 - -0.32% 4 Stars: Appealing
07/07/2009 19.34 19.35 18.70 18.78 13,739,312 - -2.95% 4 Stars: Appealing
07/06/2009 18.88 19.39 18.64 19.35 16,901,512 - -0.15% 4 Stars: Appealing
07/02/2009 20.34 20.34 19.27 19.38 19,656,733 - -6.38% 4 Stars: Appealing