Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 24.87 24.91 24.51 24.71 14,389,390 + +1.10% 1 Stars: Appealing
11/19/2009 23.93 24.64 23.92 24.44 17,352,612 + +3.47% 1 Stars: Appealing
11/18/2009 23.95 24.06 23.59 23.62 13,388,815 - -1.62% 1 Stars: Appealing
11/17/2009 24.20 24.30 23.89 24.01 15,712,991 - 0.00% 1 Stars: Appealing
11/16/2009 24.04 24.30 23.52 24.01 20,009,051 - -2.32% 1 Stars: Appealing
11/13/2009 24.54 25.00 24.33 24.58 17,970,652 - 0.00% 1 Stars: Appealing
11/12/2009 23.94 24.71 23.60 24.58 23,226,788 + +3.32% 1 Stars: Appealing
11/11/2009 24.00 24.11 23.34 23.79 23,643,280 - -2.42% 1 Stars: Appealing
11/10/2009 24.41 24.82 24.09 24.38 20,005,710 + +0.70% 1 Stars: Appealing
11/09/2009 25.35 25.57 24.17 24.21 17,647,375 - -6.96% 1 Stars: Appealing
11/06/2009 26.66 26.71 25.85 26.02 22,730,302 - -4.02% 1 Stars: Appealing
11/05/2009 26.74 27.11 25.78 27.11 25,297,554 - 0.00% 1 Stars: Appealing
11/04/2009 25.80 27.17 25.58 27.11 33,151,542 + +2.50% 2 Stars: Appealing
11/03/2009 27.39 27.52 26.33 26.45 28,817,687 - -0.79% 1 Stars: Appealing
11/02/2009 26.65 28.02 25.81 26.66 40,741,957 - -1.26% 2 Stars: Appealing
10/30/2009 25.38 27.32 25.33 27.00 39,267,403 + +8.30% 1 Stars: Appealing
10/29/2009 26.09 26.44 24.91 24.93 24,309,410 - -7.63% 1 Stars: Appealing
10/28/2009 25.70 27.10 25.50 26.99 29,578,416 + +5.80% 1 Stars: Appealing
10/27/2009 25.19 25.82 24.97 25.51 27,801,648 + +1.31% 1 Stars: Appealing
10/26/2009 24.09 25.44 23.95 25.18 27,591,959 + +4.57% 1 Stars: Appealing
10/23/2009 23.36 24.37 23.26 24.08 23,928,633 + +2.69% 1 Stars: Appealing
10/22/2009 24.63 24.80 23.39 23.45 24,024,955 - -1.96% 1 Stars: Appealing
10/21/2009 24.16 24.81 23.33 23.92 24,601,719 + +0.08% 1 Stars: Appealing
10/20/2009 23.58 24.03 23.43 23.90 17,824,951 + +1.53% 1 Stars: Appealing
10/19/2009 23.59 23.99 23.32 23.54 16,723,811 - -0.93% 1 Stars: Appealing
10/16/2009 23.58 23.89 23.46 23.76 19,887,290 + +4.30% 1 Stars: Appealing
10/15/2009 22.86 23.17 22.75 22.78 15,140,521 + +1.38% 1 Stars: Appealing
10/14/2009 23.05 23.32 22.36 22.47 22,568,179 - -6.10% 1 Stars: Appealing
10/13/2009 23.84 24.36 23.68 23.93 15,980,324 + +1.61% 1 Stars: Appealing
10/12/2009 23.54 23.86 23.47 23.55 12,484,055 - -1.17% 1 Stars: Appealing
10/09/2009 24.38 24.50 23.83 23.83 13,442,196 - -1.81% 1 Stars: Appealing
10/08/2009 24.05 24.41 23.77 24.27 21,109,349 - -0.86% 1 Stars: Appealing
10/07/2009 25.17 25.27 24.46 24.48 17,235,142 - -1.69% 1 Stars: Appealing
10/06/2009 24.95 25.60 24.38 24.90 24,437,387 - -2.31% 1 Stars: Appealing
10/05/2009 26.40 26.59 25.42 25.49 21,235,094 - -5.49% 1 Stars: Appealing
10/02/2009 27.94 28.03 26.37 26.97 27,849,500 + +0.07% 1 Stars: Appealing
10/01/2009 25.24 27.00 25.13 26.95 30,321,054 + +7.58% 1 Stars: Appealing
09/30/2009 24.46 25.52 24.34 25.05 26,749,044 + +1.33% 1 Stars: Appealing
09/29/2009 24.34 24.81 24.00 24.72 16,946,169 + +0.98% 1 Stars: Appealing
09/28/2009 25.90 26.01 24.44 24.48 19,842,568 - -6.53% 1 Stars: Appealing
09/25/2009 26.14 26.59 25.69 26.19 27,648,437 + +1.75% 1 Stars: Appealing
09/24/2009 24.51 26.05 24.39 25.74 30,054,456 + +3.92% 1 Stars: Appealing
09/23/2009 23.80 24.82 23.59 24.77 21,877,856 + +3.64% 1 Stars: Appealing
09/22/2009 24.30 24.52 23.82 23.90 16,936,278 - -4.05% 1 Stars: Appealing
09/21/2009 24.87 25.10 24.68 24.91 13,904,821 + +1.84% 1 Stars: Appealing
09/18/2009 24.23 24.75 24.13 24.46 15,709,129 + +0.08% 1 Stars: Appealing
09/17/2009 24.25 24.74 23.70 24.44 30,000,223 + +0.71% 1 Stars: Appealing
09/16/2009 25.65 25.75 24.23 24.27 24,116,014 - -6.23% 1 Stars: Appealing
09/15/2009 26.02 26.56 25.48 25.88 27,661,898 - -0.80% 1 Stars: Appealing
09/14/2009 27.37 27.42 25.97 26.09 21,299,904 - -2.47% 1 Stars: Appealing
09/11/2009 26.36 26.86 26.28 26.75 18,278,456 + +0.98% 1 Stars: Appealing
09/10/2009 27.09 27.71 26.41 26.49 22,083,151 - -1.56% 1 Stars: Appealing
09/09/2009 27.63 27.79 26.75 26.91 22,434,591 - -2.68% 1 Stars: Appealing
09/08/2009 27.35 28.09 27.26 27.65 17,796,099 - -1.64% 1 Stars: Appealing
09/04/2009 28.33 28.90 28.05 28.11 18,498,434 - -1.33% 1 Stars: Appealing
09/03/2009 29.21 29.61 28.37 28.49 21,371,500 - -4.31% 1 Stars: Appealing
09/02/2009 29.71 29.91 28.92 29.77 29,530,036 + +2.14% 1 Stars: Appealing
09/01/2009 26.95 29.29 26.44 29.15 41,239,443 + +9.38% 1 Stars: Appealing
08/31/2009 27.34 27.36 26.59 26.65 23,612,738 + +0.91% 1 Stars: Appealing
08/28/2009 26.10 27.01 25.98 26.41 23,889,497 - -0.34% 1 Stars: Appealing
08/27/2009 27.11 27.67 26.43 26.50 21,018,770 - -2.00% 1 Stars: Appealing
08/26/2009 27.18 27.63 26.73 27.04 21,873,525 + +0.15% 1 Stars: Appealing
08/25/2009 27.17 27.19 26.32 27.00 22,458,672 - -2.21% 1 Stars: Appealing
08/24/2009 26.49 27.74 26.21 27.61 24,567,805 + +1.66% 1 Stars: Appealing
08/21/2009 27.73 27.98 26.89 27.16 20,161,140 - -4.33% 1 Stars: Appealing
08/20/2009 29.63 29.66 28.30 28.39 16,502,350 - -4.48% 1 Stars: Appealing
08/19/2009 30.66 30.75 29.47 29.72 20,914,119 - -0.20% 1 Stars: Appealing
08/18/2009 30.28 30.44 29.52 29.78 17,190,454 - -3.12% 1 Stars: Appealing
08/17/2009 30.17 30.90 30.11 30.74 22,712,909 + +7.63% 1 Stars: Appealing
08/14/2009 28.31 29.36 28.23 28.56 20,254,973 + +1.31% 1 Stars: Appealing
08/13/2009 28.35 29.35 28.12 28.19 22,176,360 - -3.20% 1 Stars: Appealing
08/12/2009 30.45 30.51 28.67 29.12 22,980,196 - -3.48% 1 Stars: Appealing
08/11/2009 28.75 30.35 28.66 30.17 21,190,292 + +6.28% 1 Stars: Appealing
08/10/2009 28.04 28.94 27.73 28.39 17,538,782 + +1.47% 1 Stars: Appealing
08/07/2009 28.85 29.14 27.11 27.98 25,425,727 - -5.63% 1 Stars: Appealing
08/06/2009 28.38 30.09 28.24 29.65 27,748,531 + +1.23% 1 Stars: Appealing
08/05/2009 30.89 31.24 29.07 29.29 22,524,790 - -6.03% 1 Stars: Appealing
08/04/2009 32.87 33.05 30.95 31.17 21,481,084 - -4.29% 1 Stars: Appealing
08/03/2009 32.97 33.43 32.52 32.57 16,621,757 - -5.10% 1 Stars: Appealing
07/31/2009 34.87 35.16 34.12 34.32 16,886,369 - -1.35% 1 Stars: Appealing
07/30/2009 35.65 35.72 33.97 34.79 20,441,558 - -4.32% 1 Stars: Appealing
07/29/2009 36.32 36.87 36.05 36.36 16,342,342 + +0.11% 1 Stars: Appealing
07/28/2009 36.61 36.80 35.99 36.32 17,248,222 + +0.75% 1 Stars: Appealing
07/27/2009 37.08 37.33 35.96 36.05 16,956,743 - -2.78% 1 Stars: Appealing
07/24/2009 37.70 38.10 36.92 37.08 15,965,671 + +0.24% 1 Stars: Appealing
07/23/2009 39.17 39.48 36.65 36.99 28,739,508 - -5.69% 1 Stars: Appealing
07/22/2009 40.54 40.65 38.61 39.22 29,128,719 - -0.05% 1 Stars: Appealing
07/21/2009 38.76 40.11 38.50 39.24 30,607,032 + +1.32% 2 Stars: Appealing
07/20/2009 39.06 39.30 38.54 38.73 23,138,844 - -2.07% 2 Stars: Appealing
07/17/2009 38.94 39.96 38.71 39.55 23,312,478 + +1.67% 2 Stars: Appealing
07/16/2009 39.64 40.21 38.36 38.90 25,675,490 - -0.23% 1 Stars: Appealing
07/15/2009 41.19 41.26 38.20 38.99 34,091,304 - -7.65% 2 Stars: Appealing
07/14/2009 41.90 43.27 41.85 42.22 31,537,499 - -0.05% 2 Stars: Appealing
07/13/2009 45.77 46.27 42.01 42.24 29,527,173 - -11.05% 2 Stars: Appealing
07/10/2009 47.22 48.00 46.84 47.49 25,207,174 + +2.33% 2 Stars: Appealing
07/09/2009 46.18 47.07 45.46 46.41 33,920,413 - -2.30% 2 Stars: Appealing
07/08/2009 45.77 49.45 45.65 47.50 47,780,432 + +2.93% 2 Stars: Appealing
07/07/2009 44.52 46.26 44.40 46.15 33,441,818 + +3.71% 2 Stars: Appealing
07/06/2009 45.45 46.26 44.45 44.50 38,232,103 - -0.49% 2 Stars: Appealing
07/02/2009 42.90 44.85 42.87 44.72 31,461,541 + +6.73% 2 Stars: Appealing