Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 29.67 29.77 29.43 29.62 42,038,799 - -0.54% 3 Stars: Appealing
11/19/2009 30.00 30.00 29.70 29.78 51,967,660 - -1.10% 3 Stars: Appealing
11/18/2009 30.00 30.14 29.81 30.11 59,440,915 + +0.37% 3 Stars: Appealing
11/17/2009 29.50 30.00 29.47 30.00 75,648,887 + +1.56% 3 Stars: Appealing
11/16/2009 29.61 29.80 29.37 29.54 54,129,501 - -0.30% 3 Stars: Appealing
11/13/2009 29.45 29.79 29.37 29.63 53,044,975 + +0.92% 3 Stars: Appealing
11/12/2009 29.02 29.49 29.00 29.36 55,360,706 + +0.82% 3 Stars: Appealing
11/11/2009 29.08 29.30 29.02 29.12 49,693,320 + +0.38% 3 Stars: Appealing
11/10/2009 28.90 29.28 28.81 29.01 65,881,036 + +0.07% 3 Stars: Appealing
11/09/2009 28.63 29.00 28.53 28.99 57,522,019 + +1.65% 3 Stars: Appealing
11/06/2009 28.38 28.63 28.20 28.52 38,909,997 + +0.18% 3 Stars: Appealing
11/05/2009 28.52 28.74 28.28 28.47 52,683,314 + +1.46% 3 Stars: Appealing
11/04/2009 27.69 28.39 27.62 28.06 63,898,306 + +1.93% 3 Stars: Appealing
11/03/2009 27.64 27.74 27.43 27.53 50,294,715 - -1.26% 3 Stars: Appealing
11/02/2009 27.67 28.05 27.41 27.88 62,432,606 + +0.54% 3 Stars: Appealing
10/30/2009 28.04 28.40 27.66 27.73 73,371,734 - -1.74% 3 Stars: Appealing
10/29/2009 28.07 28.41 27.85 28.22 65,232,886 + +0.71% 3 Stars: Appealing
10/28/2009 28.22 28.77 27.95 28.02 73,542,323 - -1.99% 3 Stars: Appealing
10/27/2009 28.73 28.88 28.44 28.59 69,685,783 - -0.31% 3 Stars: Appealing
10/26/2009 28.13 29.02 28.11 28.68 124,149,662 + +2.36% 3 Stars: Appealing
10/23/2009 29.20 29.35 27.88 28.02 281,760,947 + +5.38% 3 Stars: Appealing
10/22/2009 26.57 26.72 26.13 26.59 61,599,926 + +0.04% 3 Stars: Appealing
10/21/2009 26.46 26.75 26.39 26.58 61,672,603 + +0.80% 3 Stars: Appealing
10/20/2009 26.42 26.51 25.94 26.37 54,613,476 + +0.04% 3 Stars: Appealing
10/19/2009 26.49 26.58 26.25 26.36 48,143,163 - -0.53% 3 Stars: Appealing
10/16/2009 26.45 26.63 26.10 26.50 56,500,866 - -0.79% 3 Stars: Appealing
10/15/2009 25.90 26.71 25.90 26.71 65,620,101 + +2.89% 3 Stars: Appealing
10/14/2009 26.14 26.20 25.82 25.96 45,365,489 + +0.58% 3 Stars: Appealing
10/13/2009 25.59 25.94 25.52 25.81 37,748,964 + +0.35% 3 Stars: Appealing
10/12/2009 25.66 25.89 25.55 25.72 29,153,569 + +0.67% 3 Stars: Appealing
10/09/2009 25.56 25.79 25.46 25.55 39,522,259 - -0.47% 3 Stars: Appealing
10/08/2009 25.44 25.90 25.22 25.67 60,521,239 + +2.27% 3 Stars: Appealing
10/07/2009 24.99 25.18 24.88 25.10 38,473,856 - -0.04% 3 Stars: Appealing
10/06/2009 24.69 25.21 24.66 25.11 48,795,241 + +1.91% 3 Stars: Appealing
10/05/2009 24.97 25.06 24.52 24.64 60,809,818 - -1.28% 3 Stars: Appealing
10/02/2009 24.45 25.09 24.43 24.96 51,226,259 + +0.32% 3 Stars: Appealing
10/01/2009 25.40 25.47 24.80 24.88 75,958,097 - -3.27% 3 Stars: Appealing
09/30/2009 25.75 25.99 25.38 25.72 63,537,684 - -0.12% 3 Stars: Appealing
09/29/2009 25.91 25.96 25.69 25.75 39,050,278 - -0.31% 3 Stars: Appealing
09/28/2009 25.60 26.16 25.60 25.83 44,363,585 + +1.10% 3 Stars: Appealing
09/25/2009 25.69 25.82 25.52 25.55 50,161,051 - -1.50% 3 Stars: Appealing
09/24/2009 25.92 26.11 25.66 25.94 56,310,695 + +0.89% 3 Stars: Appealing
09/23/2009 25.92 26.25 25.64 25.71 60,603,558 - -0.23% 3 Stars: Appealing
09/22/2009 25.42 25.82 25.29 25.77 61,378,342 + +1.86% 3 Stars: Appealing
09/21/2009 25.10 25.37 25.10 25.30 28,878,663 + +0.16% 3 Stars: Appealing
09/18/2009 25.46 25.48 25.10 25.26 68,016,403 - -0.16% 3 Stars: Appealing
09/17/2009 25.06 25.38 25.06 25.30 42,431,643 + +0.40% 3 Stars: Appealing
09/16/2009 25.25 25.35 24.95 25.20 50,055,778 - 0.00% 3 Stars: Appealing
09/15/2009 24.97 25.27 24.86 25.20 44,718,408 + +0.80% 3 Stars: Appealing
09/14/2009 24.66 25.09 24.64 25.00 42,810,156 + +0.56% 3 Stars: Appealing
09/11/2009 24.93 25.17 24.81 24.86 54,304,284 - -0.56% 3 Stars: Appealing
09/10/2009 24.80 25.05 24.65 25.00 46,258,757 + +0.89% 3 Stars: Appealing
09/09/2009 24.73 24.95 24.66 24.78 49,900,235 - -0.16% 3 Stars: Appealing
09/08/2009 24.62 24.84 24.41 24.82 53,738,665 + +0.81% 3 Stars: Appealing
09/04/2009 24.10 24.80 24.08 24.62 44,999,631 + +2.12% 3 Stars: Appealing
09/03/2009 23.90 24.14 23.76 24.11 34,120,376 + +1.05% 3 Stars: Appealing
09/02/2009 23.83 24.14 23.78 23.86 40,771,253 - -0.58% 3 Stars: Appealing
09/01/2009 24.35 24.74 23.90 24.00 62,608,465 - -2.64% 3 Stars: Appealing
08/31/2009 24.58 24.85 24.29 24.65 49,597,146 - -0.12% 3 Stars: Appealing
08/28/2009 25.07 25.49 24.61 24.68 55,807,969 - -0.04% 3 Stars: Appealing
08/27/2009 24.41 24.78 24.30 24.69 45,495,600 + +0.57% 3 Stars: Appealing
08/26/2009 24.60 24.75 24.42 24.55 41,079,001 - -0.37% 3 Stars: Appealing
08/25/2009 24.60 24.82 24.46 24.64 43,980,206 - 0.00% 3 Stars: Appealing
08/24/2009 24.41 24.73 24.28 24.64 54,180,889 + +0.94% 3 Stars: Appealing
08/21/2009 23.92 24.42 23.77 24.41 69,018,918 + +3.13% 3 Stars: Appealing
08/20/2009 23.62 23.87 23.54 23.67 39,508,124 + +0.08% 3 Stars: Appealing
08/19/2009 23.25 23.72 23.25 23.65 41,827,419 + +0.30% 3 Stars: Appealing
08/18/2009 23.28 23.65 23.27 23.58 38,878,900 + +1.42% 3 Stars: Appealing
08/17/2009 23.31 23.60 23.23 23.25 42,482,887 - -1.87% 3 Stars: Appealing
08/14/2009 23.60 23.80 23.51 23.69 46,331,960 + +0.30% 3 Stars: Appealing
08/13/2009 23.64 23.85 23.40 23.62 38,955,807 + +0.38% 3 Stars: Appealing
08/12/2009 23.12 23.90 23.03 23.53 61,972,277 + +1.73% 3 Stars: Appealing
08/11/2009 23.35 23.40 23.05 23.13 33,620,089 - -1.24% 3 Stars: Appealing
08/10/2009 23.46 23.55 23.30 23.42 35,268,300 - -0.59% 3 Stars: Appealing
08/07/2009 23.75 23.82 23.50 23.56 46,174,325 + +0.43% 3 Stars: Appealing
08/06/2009 23.94 23.98 23.27 23.46 59,694,624 - -1.47% 3 Stars: Appealing
08/05/2009 23.86 24.25 23.79 23.81 53,310,241 + +0.17% 3 Stars: Appealing
08/04/2009 23.69 23.79 23.53 23.77 49,218,228 - -0.25% 3 Stars: Appealing
08/03/2009 23.81 23.86 23.50 23.83 46,902,837 + +1.32% 3 Stars: Appealing
07/31/2009 23.77 24.07 23.50 23.52 54,265,278 - -1.22% 3 Stars: Appealing
07/30/2009 24.21 24.43 23.71 23.81 67,819,964 + +0.04% 3 Stars: Appealing
07/29/2009 23.74 23.91 23.34 23.80 73,626,862 + +1.41% 3 Stars: Appealing
07/28/2009 22.98 23.55 22.90 23.47 70,288,380 + +1.56% 3 Stars: Appealing
07/27/2009 23.44 23.45 22.90 23.11 80,949,924 - -1.45% 3 Stars: Appealing
07/24/2009 23.61 23.89 22.81 23.45 215,135,609 - -8.26% 3 Stars: Appealing
07/23/2009 24.93 25.72 24.84 25.56 106,060,477 + +3.06% 3 Stars: Appealing
07/22/2009 24.71 24.90 24.51 24.80 66,192,409 - -0.12% 3 Stars: Appealing
07/21/2009 24.69 24.83 24.37 24.83 52,028,399 + +1.22% 3 Stars: Appealing
07/20/2009 24.42 24.53 24.15 24.53 47,797,971 + +0.99% 3 Stars: Appealing
07/17/2009 24.40 24.45 24.10 24.29 52,860,096 - -0.61% 3 Stars: Appealing
07/16/2009 23.93 24.44 23.86 24.44 64,560,963 + +1.33% 3 Stars: Appealing
07/15/2009 23.70 24.12 23.56 24.12 67,241,887 + +4.37% 3 Stars: Appealing
07/14/2009 23.20 23.22 22.86 23.11 45,448,634 - -0.52% 3 Stars: Appealing
07/13/2009 22.42 23.29 22.14 23.23 67,585,958 + +3.75% 3 Stars: Appealing
07/10/2009 22.19 22.54 22.15 22.39 43,238,698 - -0.22% 3 Stars: Appealing
07/09/2009 22.64 22.81 22.37 22.44 46,981,174 - -0.53% 3 Stars: Appealing
07/08/2009 22.33 22.69 22.00 22.56 73,023,306 + +0.13% 3 Stars: Appealing
07/07/2009 23.08 23.14 22.46 22.53 52,842,412 - -2.89% 3 Stars: Appealing
07/06/2009 23.20 23.28 22.87 23.20 49,207,638 - -0.73% 3 Stars: Appealing
07/02/2009 23.76 24.04 23.21 23.37 65,427,699 - -2.79% 3 Stars: Appealing