Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 32.42 32.80 32.06 32.10 11,616,463 - -0.65% 2 Stars: Appealing
11/19/2009 33.01 33.09 32.17 32.31 12,115,154 - -3.06% 2 Stars: Appealing
11/18/2009 33.46 33.66 32.87 33.33 10,918,838 - -0.42% 2 Stars: Appealing
11/17/2009 34.10 34.13 33.24 33.47 14,252,071 - -2.22% 2 Stars: Appealing
11/16/2009 33.33 34.55 33.23 34.23 23,049,712 + +3.45% 2 Stars: Appealing
11/13/2009 33.13 33.20 32.70 33.09 10,350,606 + +0.24% 2 Stars: Appealing
11/12/2009 33.64 33.75 32.94 33.01 12,713,981 - -2.19% 2 Stars: Appealing
11/11/2009 33.99 34.45 33.40 33.75 12,930,268 + +0.15% 2 Stars: Appealing
11/10/2009 33.86 33.95 33.40 33.70 10,168,331 - -0.74% 2 Stars: Appealing
11/09/2009 32.82 34.06 32.82 33.95 15,284,961 + +4.14% 2 Stars: Appealing
11/06/2009 31.93 32.62 31.81 32.60 13,185,229 + +0.56% 2 Stars: Appealing
11/05/2009 31.79 32.47 31.25 32.42 14,854,798 + +2.99% 2 Stars: Appealing
11/04/2009 32.74 32.82 31.30 31.48 20,015,564 - -2.05% 2 Stars: Appealing
11/03/2009 31.34 32.30 31.25 32.14 14,666,210 + +0.50% 2 Stars: Appealing
11/02/2009 32.13 32.60 30.92 31.98 20,541,553 - -0.44% 2 Stars: Appealing
10/30/2009 33.14 33.48 31.70 32.12 21,658,760 - -4.60% 2 Stars: Appealing
10/29/2009 33.06 33.78 32.73 33.67 17,559,085 + +4.21% 2 Stars: Appealing
10/28/2009 34.01 34.20 32.15 32.31 25,573,381 - -5.28% 2 Stars: Appealing
10/27/2009 34.70 35.00 33.78 34.11 16,451,750 - -1.98% 2 Stars: Appealing
10/26/2009 35.03 35.78 34.56 34.80 23,859,758 - -0.57% 2 Stars: Appealing
10/23/2009 35.69 35.77 34.76 35.00 27,244,115 - -2.07% 2 Stars: Appealing
10/22/2009 34.15 35.74 33.67 35.74 29,312,702 + +4.87% 2 Stars: Appealing
10/21/2009 33.69 35.00 33.58 34.08 48,862,070 + +4.80% 2 Stars: Appealing
10/20/2009 33.04 33.57 32.18 32.52 15,467,713 - -1.78% 2 Stars: Appealing
10/19/2009 33.13 33.49 32.57 33.11 17,683,594 + +0.36% 2 Stars: Appealing
10/16/2009 31.73 33.06 31.70 32.99 28,620,020 + +0.86% 2 Stars: Appealing
10/15/2009 31.95 32.74 31.91 32.71 16,684,360 - -0.37% 2 Stars: Appealing
10/14/2009 32.06 32.95 31.74 32.83 23,646,816 + +5.43% 2 Stars: Appealing
10/13/2009 31.40 31.48 31.02 31.14 14,186,753 - -1.95% 2 Stars: Appealing
10/12/2009 31.90 32.17 31.45 31.76 11,138,546 - -1.03% 2 Stars: Appealing
10/09/2009 31.95 32.24 31.85 32.09 11,635,304 + +0.47% 2 Stars: Appealing
10/08/2009 31.60 32.10 31.39 31.94 18,940,493 + +2.50% 2 Stars: Appealing
10/07/2009 30.54 31.18 30.52 31.16 10,727,184 + +1.20% 2 Stars: Appealing
10/06/2009 30.05 31.19 30.00 30.79 19,453,857 + +3.18% 2 Stars: Appealing
10/05/2009 29.90 29.96 29.38 29.84 15,978,953 + +1.29% 2 Stars: Appealing
10/02/2009 29.28 29.90 28.75 29.46 19,869,155 - -1.37% 2 Stars: Appealing
10/01/2009 30.67 30.89 29.75 29.87 18,990,589 - -3.27% 2 Stars: Appealing
09/30/2009 30.86 31.34 30.56 30.88 15,946,060 - -0.68% 2 Stars: Appealing
09/29/2009 31.19 31.55 30.96 31.09 12,582,907 - -0.51% 2 Stars: Appealing
09/28/2009 30.86 31.27 30.70 31.25 15,415,976 + +2.29% 2 Stars: Appealing
09/25/2009 30.74 30.93 30.00 30.55 17,138,476 - -0.59% 2 Stars: Appealing
09/24/2009 31.90 32.21 30.64 30.73 22,007,158 - -4.06% 2 Stars: Appealing
09/23/2009 33.15 33.33 31.90 32.03 21,648,467 - -2.88% 2 Stars: Appealing
09/22/2009 31.94 32.98 31.85 32.98 25,304,754 + +4.33% 2 Stars: Appealing
09/21/2009 30.94 31.94 30.90 31.61 21,618,746 + +0.73% 2 Stars: Appealing
09/18/2009 30.94 31.54 30.85 31.38 24,931,556 + +1.06% 2 Stars: Appealing
09/17/2009 30.05 31.20 29.99 31.05 33,732,558 + +2.99% 2 Stars: Appealing
09/16/2009 28.82 30.18 28.65 30.15 34,744,204 + +4.91% 2 Stars: Appealing
09/15/2009 28.81 29.53 28.53 28.74 23,190,770 - -0.03% 2 Stars: Appealing
09/14/2009 28.54 28.78 27.97 28.75 20,472,773 - -0.24% 2 Stars: Appealing
09/11/2009 28.95 29.39 28.51 28.82 22,974,803 + +0.63% 2 Stars: Appealing
09/10/2009 28.59 28.76 28.12 28.64 23,212,747 + +0.32% 2 Stars: Appealing
09/09/2009 28.46 28.85 27.90 28.55 25,821,722 + +2.70% 2 Stars: Appealing
09/08/2009 28.17 28.20 27.71 27.80 14,569,578 + +0.54% 2 Stars: Appealing
09/04/2009 27.77 28.05 27.36 27.65 17,890,949 - 0.00% 2 Stars: Appealing
09/03/2009 27.44 27.68 27.19 27.65 13,083,167 + +2.07% 2 Stars: Appealing
09/02/2009 27.42 27.97 27.01 27.09 20,699,671 - -1.31% 2 Stars: Appealing
09/01/2009 28.83 28.83 27.43 27.45 30,633,646 - -5.21% 2 Stars: Appealing
08/31/2009 28.67 28.98 28.21 28.96 19,549,052 - -1.86% 2 Stars: Appealing
08/28/2009 30.13 30.20 29.31 29.51 14,230,634 - -1.11% 2 Stars: Appealing
08/27/2009 29.58 29.84 29.20 29.84 14,035,209 + +1.05% 2 Stars: Appealing
08/26/2009 30.10 30.10 29.36 29.53 15,137,752 - -2.19% 2 Stars: Appealing
08/25/2009 29.93 30.55 29.92 30.19 15,308,257 + +1.82% 2 Stars: Appealing
08/24/2009 29.92 30.49 29.55 29.65 16,284,272 - -0.13% 2 Stars: Appealing
08/21/2009 29.86 29.95 29.00 29.69 24,293,853 + +1.12% 2 Stars: Appealing
08/20/2009 28.80 29.45 28.72 29.36 12,763,052 + +1.84% 2 Stars: Appealing
08/19/2009 28.25 29.00 28.10 28.83 12,720,978 + +0.17% 2 Stars: Appealing
08/18/2009 28.85 29.04 28.51 28.78 12,073,853 + +0.84% 2 Stars: Appealing
08/17/2009 28.92 29.20 28.51 28.54 17,527,802 - -4.20% 2 Stars: Appealing
08/14/2009 29.87 29.92 29.26 29.79 12,449,291 - -0.30% 2 Stars: Appealing
08/13/2009 30.42 30.43 29.31 29.88 17,868,867 - -0.33% 2 Stars: Appealing
08/12/2009 29.77 30.23 29.61 29.98 17,799,531 + +0.30% 2 Stars: Appealing
08/11/2009 30.55 30.75 29.89 29.89 17,328,115 - -3.05% 2 Stars: Appealing
08/10/2009 31.16 31.36 30.38 30.83 14,108,252 - -1.25% 2 Stars: Appealing
08/07/2009 30.93 31.92 30.55 31.22 21,663,425 + +2.19% 2 Stars: Appealing
08/06/2009 31.68 32.00 30.23 30.55 25,784,023 - -1.61% 2 Stars: Appealing
08/05/2009 29.93 31.27 29.52 31.05 27,671,496 + +3.26% 2 Stars: Appealing
08/04/2009 29.18 30.10 29.04 30.07 20,983,306 + +2.59% 2 Stars: Appealing
08/03/2009 28.93 29.35 28.77 29.31 17,582,632 + +2.84% 2 Stars: Appealing
07/31/2009 28.40 28.83 28.19 28.50 20,856,174 + +0.49% 2 Stars: Appealing
07/30/2009 27.68 28.66 27.43 28.36 24,382,559 + +4.42% 2 Stars: Appealing
07/29/2009 26.86 27.20 26.44 27.16 22,647,237 - -0.98% 2 Stars: Appealing
07/28/2009 27.64 27.92 27.34 27.43 18,936,042 - -2.21% 2 Stars: Appealing
07/27/2009 28.33 28.68 27.82 28.05 15,637,805 - -0.71% 2 Stars: Appealing
07/24/2009 28.27 28.39 27.54 28.25 14,749,484 - -1.02% 2 Stars: Appealing
07/23/2009 27.56 28.67 27.16 28.54 31,300,074 + +3.63% 2 Stars: Appealing
07/22/2009 26.35 27.99 25.88 27.54 50,749,386 - -0.07% 2 Stars: Appealing
07/21/2009 28.39 28.40 27.13 27.56 25,380,666 - -2.75% 2 Stars: Appealing
07/20/2009 28.45 28.80 28.06 28.34 19,654,465 + +1.25% 2 Stars: Appealing
07/17/2009 28.55 28.58 27.52 27.99 22,092,756 - -2.00% 2 Stars: Appealing
07/16/2009 28.52 28.71 27.92 28.56 21,809,054 - -0.83% 2 Stars: Appealing
07/15/2009 28.46 29.33 27.95 28.80 31,602,422 + +3.30% 2 Stars: Appealing
07/14/2009 27.97 28.36 27.30 27.88 21,765,186 - -0.11% 2 Stars: Appealing
07/13/2009 26.69 27.94 26.30 27.91 31,765,425 + +7.59% 2 Stars: Appealing
07/10/2009 25.65 26.14 25.34 25.94 17,073,782 + +0.23% 2 Stars: Appealing
07/09/2009 25.97 26.49 25.71 25.88 20,608,715 + +1.49% 2 Stars: Appealing
07/08/2009 26.34 26.40 24.85 25.50 33,326,885 - -2.49% 2 Stars: Appealing
07/07/2009 26.90 27.32 26.12 26.15 19,936,578 - -2.61% 2 Stars: Appealing
07/06/2009 26.60 26.88 26.25 26.85 22,730,702 - -0.52% 2 Stars: Appealing
07/02/2009 27.88 28.05 26.91 26.99 19,930,210 - -4.83% 2 Stars: Appealing