Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 22.27 22.39 22.18 22.34 24,121,784 - -0.22% 4 Stars: Appealing
11/19/2009 22.69 22.71 22.23 22.39 17,651,840 - -1.80% 4 Stars: Appealing
11/18/2009 22.66 22.82 22.54 22.80 14,827,644 - 0.00% 4 Stars: Appealing
11/17/2009 22.71 22.80 22.60 22.80 26,126,662 - -0.13% 4 Stars: Appealing
11/16/2009 22.36 22.89 22.30 22.83 33,383,020 + +2.19% 4 Stars: Appealing
11/13/2009 22.05 22.36 21.95 22.34 24,660,766 + +1.36% 4 Stars: Appealing
11/12/2009 22.01 22.13 21.94 22.04 24,305,171 + +0.64% 4 Stars: Appealing
11/11/2009 21.83 22.05 21.75 21.90 19,488,240 + +0.46% 4 Stars: Appealing
11/10/2009 21.64 21.88 21.60 21.80 22,687,165 - -0.14% 4 Stars: Appealing
11/09/2009 21.61 21.87 21.50 21.83 22,678,174 + +1.91% 4 Stars: Appealing
11/06/2009 21.18 21.58 21.11 21.42 22,995,164 + +0.47% 4 Stars: Appealing
11/05/2009 21.18 21.52 21.11 21.32 22,058,870 + +2.01% 4 Stars: Appealing
11/04/2009 20.83 21.20 20.65 20.90 32,398,344 + +0.05% 4 Stars: Appealing
11/03/2009 20.98 21.06 20.65 20.89 20,646,048 - -0.95% 4 Stars: Appealing
11/02/2009 21.05 21.22 20.80 21.09 27,906,968 - -0.05% 4 Stars: Appealing
10/30/2009 21.32 21.61 21.05 21.10 37,101,832 - -1.63% 4 Stars: Appealing
10/29/2009 21.41 21.47 21.20 21.45 32,212,041 + +0.70% 4 Stars: Appealing
10/28/2009 21.29 21.50 20.87 21.30 30,525,613 - -2.61% 4 Stars: Appealing
10/27/2009 21.88 22.23 21.80 21.87 28,669,712 - -0.55% 4 Stars: Appealing
10/26/2009 22.13 22.38 21.85 21.99 28,175,935 - -0.27% 4 Stars: Appealing
10/23/2009 22.26 22.47 21.95 22.05 31,577,913 - -0.63% 4 Stars: Appealing
10/22/2009 21.95 22.26 21.83 22.19 27,044,951 + +0.73% 4 Stars: Appealing
10/21/2009 22.10 22.40 22.00 22.03 31,267,527 - -0.72% 4 Stars: Appealing
10/20/2009 22.23 22.34 21.90 22.19 35,900,354 - -1.03% 4 Stars: Appealing
10/19/2009 22.02 22.49 21.87 22.42 51,697,466 + +2.80% 4 Stars: Appealing
10/16/2009 21.20 22.03 21.18 21.81 65,051,667 + +2.30% 4 Stars: Appealing
10/15/2009 21.05 21.32 20.99 21.32 30,361,371 + +0.61% 4 Stars: Appealing
10/14/2009 21.17 21.50 21.12 21.19 41,225,410 + +1.34% 4 Stars: Appealing
10/13/2009 20.75 20.98 20.65 20.91 27,852,348 + +0.92% 4 Stars: Appealing
10/12/2009 20.73 20.92 20.60 20.72 32,400,929 - -0.10% 4 Stars: Appealing
10/09/2009 20.73 21.03 20.66 20.74 39,813,320 - -0.29% 4 Stars: Appealing
10/08/2009 20.65 21.06 20.59 20.80 46,644,509 + +1.12% 4 Stars: Appealing
10/07/2009 20.52 20.95 20.47 20.57 41,754,079 + +0.15% 4 Stars: Appealing
10/06/2009 20.47 20.60 20.30 20.54 37,202,707 + +0.74% 4 Stars: Appealing
10/05/2009 20.46 20.68 20.16 20.39 34,471,756 + +0.25% 4 Stars: Appealing
10/02/2009 20.25 20.64 20.24 20.34 41,680,589 - -0.10% 4 Stars: Appealing
10/01/2009 20.74 20.75 20.10 20.36 45,924,832 - -2.30% 4 Stars: Appealing
09/30/2009 21.16 21.20 20.65 20.84 44,303,992 - -1.33% 4 Stars: Appealing
09/29/2009 21.12 21.38 21.10 21.12 23,280,949 - -0.24% 4 Stars: Appealing
09/28/2009 20.87 21.34 20.83 21.17 28,379,528 + +1.49% 4 Stars: Appealing
09/25/2009 21.09 21.20 20.83 20.86 35,144,473 - -1.46% 4 Stars: Appealing
09/24/2009 21.17 21.35 21.06 21.17 28,392,878 + +0.19% 4 Stars: Appealing
09/23/2009 21.47 21.47 21.05 21.13 40,677,880 - -1.31% 3 Stars: Appealing
09/22/2009 21.59 21.71 21.35 21.41 34,159,397 - -0.74% 3 Stars: Appealing
09/21/2009 21.56 21.82 21.50 21.57 25,487,496 - -0.23% 3 Stars: Appealing
09/18/2009 21.72 21.87 21.57 21.62 70,094,479 + +0.46% 3 Stars: Appealing
09/17/2009 21.42 21.76 21.32 21.52 92,155,421 - -2.76% 3 Stars: Appealing
09/16/2009 22.60 22.61 21.98 22.13 86,377,141 - -2.34% 3 Stars: Appealing
09/15/2009 22.73 22.88 22.60 22.66 24,791,137 - -0.26% 3 Stars: Appealing
09/14/2009 22.78 22.93 22.60 22.72 24,067,848 - -0.61% 3 Stars: Appealing
09/11/2009 22.82 22.95 22.67 22.86 22,601,255 + +0.44% 3 Stars: Appealing
09/10/2009 22.57 22.80 22.46 22.76 23,557,107 + +1.07% 3 Stars: Appealing
09/09/2009 21.97 22.58 21.88 22.52 31,035,166 + +2.93% 3 Stars: Appealing
09/08/2009 22.11 22.12 21.77 21.88 24,532,564 - -0.41% 3 Stars: Appealing
09/04/2009 21.57 22.10 21.54 21.97 17,831,843 + +1.90% 3 Stars: Appealing
09/03/2009 21.58 21.60 21.22 21.56 28,597,141 - -0.96% 3 Stars: Appealing
09/02/2009 21.82 22.03 21.68 21.77 21,034,539 - -0.77% 3 Stars: Appealing
09/01/2009 21.76 22.31 21.67 21.94 34,860,284 + +0.27% 3 Stars: Appealing
08/31/2009 22.00 22.19 21.73 21.88 26,421,901 - -1.26% 3 Stars: Appealing
08/28/2009 22.30 22.61 22.10 22.16 23,965,258 - 0.00% 3 Stars: Appealing
08/27/2009 22.21 22.21 21.78 22.16 20,012,361 - -0.18% 3 Stars: Appealing
08/26/2009 22.19 22.26 22.00 22.20 18,779,363 - -0.13% 3 Stars: Appealing
08/25/2009 22.49 22.55 22.20 22.23 30,600,494 - -0.40% 3 Stars: Appealing
08/24/2009 22.13 22.49 22.04 22.32 22,218,767 + +0.95% 3 Stars: Appealing
08/21/2009 22.14 22.14 21.74 22.11 29,644,247 + +0.77% 4 Stars: Appealing
08/20/2009 21.72 22.05 21.61 21.94 21,178,633 + +0.73% 4 Stars: Appealing
08/19/2009 21.32 21.84 21.20 21.78 22,257,434 + +0.93% 4 Stars: Appealing
08/18/2009 21.45 21.96 21.31 21.58 16,120,105 + +0.84% 4 Stars: Appealing
08/17/2009 21.65 21.75 21.37 21.40 19,838,490 - -2.55% 4 Stars: Appealing
08/14/2009 21.89 22.08 21.66 21.96 24,254,722 - -0.14% 3 Stars: Appealing
08/13/2009 21.94 22.03 21.77 21.99 25,740,383 + +0.50% 3 Stars: Appealing
08/12/2009 21.30 22.10 21.25 21.88 34,000,135 + +2.82% 3 Stars: Appealing
08/11/2009 21.08 21.41 21.03 21.28 25,855,632 + +0.14% 4 Stars: Appealing
08/10/2009 21.21 21.41 21.03 21.25 19,521,645 - -0.84% 3 Stars: Appealing
08/07/2009 21.52 21.84 21.37 21.43 25,561,425 + +1.04% 4 Stars: Appealing
08/06/2009 21.42 21.94 21.09 21.21 28,036,027 - -1.07% 4 Stars: Appealing
08/05/2009 21.82 21.85 21.18 21.44 36,001,860 - -2.06% 4 Stars: Appealing
08/04/2009 22.16 22.28 21.68 21.89 28,735,058 - -1.84% 4 Stars: Appealing
08/03/2009 22.32 22.38 22.00 22.30 24,046,223 + +0.77% 4 Stars: Appealing
07/31/2009 22.16 22.42 22.07 22.13 24,391,110 - -0.05% 4 Stars: Appealing
07/30/2009 22.23 22.47 21.91 22.14 28,861,865 + +0.59% 4 Stars: Appealing
07/29/2009 22.13 22.28 21.83 22.01 21,026,561 - -1.03% 4 Stars: Appealing
07/28/2009 21.87 22.32 21.72 22.24 26,375,311 + +1.18% 4 Stars: Appealing
07/27/2009 22.30 22.31 21.75 21.98 23,778,651 - -1.57% 4 Stars: Appealing
07/24/2009 21.94 22.48 21.91 22.33 24,623,769 + +0.59% 4 Stars: Appealing
07/23/2009 21.65 22.40 21.59 22.20 33,195,622 + +2.07% 4 Stars: Appealing
07/22/2009 21.94 21.98 21.63 21.75 26,150,569 - -0.87% 4 Stars: Appealing
07/21/2009 21.95 22.00 21.43 21.94 36,397,121 + +2.00% 4 Stars: Appealing
07/20/2009 21.70 21.83 21.34 21.51 28,079,299 - -1.06% 4 Stars: Appealing
07/17/2009 21.69 21.74 21.40 21.74 21,094,886 + +0.46% 4 Stars: Appealing
07/16/2009 21.57 21.77 21.34 21.64 24,399,572 + +0.60% 4 Stars: Appealing
07/15/2009 20.83 21.53 20.77 21.51 32,308,872 + +4.27% 4 Stars: Appealing
07/14/2009 20.61 20.72 20.28 20.63 22,065,799 - -0.43% 4 Stars: Appealing
07/13/2009 20.52 20.73 20.12 20.72 26,523,056 + +1.12% 4 Stars: Appealing
07/10/2009 20.20 20.63 20.19 20.49 22,410,482 + +0.84% 4 Stars: Appealing
07/09/2009 20.54 20.77 20.18 20.32 31,907,089 - -1.22% 4 Stars: Appealing
07/08/2009 20.18 20.79 19.79 20.57 55,776,856 + +1.93% 4 Stars: Appealing
07/07/2009 20.67 20.78 20.12 20.18 35,542,783 - -2.37% 4 Stars: Appealing
07/06/2009 20.92 21.04 20.50 20.67 37,209,163 - -1.76% 4 Stars: Appealing
07/02/2009 21.33 21.34 20.86 21.04 27,417,856 - -3.22% 4 Stars: Appealing