Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 28.21 28.28 27.66 27.87 41,786,596 - -1.59% 3 Stars: Appealing
11/19/2009 28.59 28.63 28.14 28.32 30,854,402 - -1.87% 3 Stars: Appealing
11/18/2009 28.29 28.93 28.27 28.86 27,288,706 + +1.73% 3 Stars: Appealing
11/17/2009 28.19 28.49 27.98 28.37 29,199,392 + +0.57% 3 Stars: Appealing
11/16/2009 27.92 28.68 27.78 28.21 45,270,899 + +1.91% 3 Stars: Appealing
11/13/2009 28.07 28.15 27.37 27.68 36,576,590 - -1.91% 3 Stars: Appealing
11/12/2009 28.78 28.90 28.11 28.22 34,734,138 - -2.01% 3 Stars: Appealing
11/11/2009 28.37 29.13 28.25 28.80 40,089,695 + +2.49% 3 Stars: Appealing
11/10/2009 28.25 28.45 27.93 28.10 35,216,693 - -1.06% 3 Stars: Appealing
11/09/2009 27.50 28.40 27.12 28.40 44,419,874 + +4.72% 3 Stars: Appealing
11/06/2009 26.72 27.33 26.58 27.12 37,613,248 - -0.62% 3 Stars: Appealing
11/05/2009 27.02 27.33 26.50 27.29 53,391,383 + +1.75% 3 Stars: Appealing
11/04/2009 28.02 28.12 26.72 26.82 46,075,799 - -3.32% 3 Stars: Appealing
11/03/2009 27.12 28.04 27.01 27.74 37,878,329 + +0.47% 3 Stars: Appealing
11/02/2009 27.86 28.24 26.74 27.61 55,589,554 + +0.33% 3 Stars: Appealing
10/30/2009 28.34 28.50 27.35 27.52 66,430,262 - -3.68% 3 Stars: Appealing
10/29/2009 27.98 28.62 27.69 28.57 47,894,314 + +4.04% 3 Stars: Appealing
10/28/2009 28.23 28.27 27.40 27.46 57,274,550 - -3.28% 3 Stars: Appealing
10/27/2009 28.41 28.71 28.04 28.39 49,826,074 - -0.21% 3 Stars: Appealing
10/26/2009 29.31 29.33 28.27 28.45 55,207,836 - -2.97% 3 Stars: Appealing
10/23/2009 30.18 30.18 29.05 29.32 49,377,683 - -2.82% 3 Stars: Appealing
10/22/2009 28.79 30.28 28.61 30.17 74,918,643 + +4.39% 3 Stars: Appealing
10/21/2009 30.10 31.12 28.84 28.90 113,718,775 - -5.12% 3 Stars: Appealing
10/20/2009 30.00 30.64 29.85 30.46 41,722,606 + +1.30% 3 Stars: Appealing
10/19/2009 30.35 30.42 29.77 30.07 32,327,444 + +0.17% 3 Stars: Appealing
10/16/2009 30.58 30.63 29.83 30.02 57,472,382 - -4.33% 3 Stars: Appealing
10/15/2009 31.00 31.53 30.92 31.38 39,078,081 + +0.13% 3 Stars: Appealing
10/14/2009 30.71 31.43 30.39 31.34 62,894,534 + +4.26% 3 Stars: Appealing
10/13/2009 29.98 30.34 29.62 30.06 38,648,569 - -0.73% 3 Stars: Appealing
10/12/2009 29.50 30.54 29.11 30.28 52,504,497 + +3.66% 3 Stars: Appealing
10/09/2009 29.01 29.33 28.86 29.21 29,225,699 + +0.55% 3 Stars: Appealing
10/08/2009 29.16 29.43 28.91 29.05 45,338,856 - -0.72% 3 Stars: Appealing
10/07/2009 28.48 29.30 28.36 29.26 41,824,029 + +2.09% 3 Stars: Appealing
10/06/2009 28.34 29.05 28.31 28.66 59,077,507 + +2.03% 3 Stars: Appealing
10/05/2009 27.44 28.30 27.34 28.09 56,118,077 + +6.89% 3 Stars: Appealing
10/02/2009 26.04 26.69 25.99 26.28 52,060,825 - -1.20% 3 Stars: Appealing
10/01/2009 28.06 28.06 26.53 26.60 56,454,841 - -5.61% 3 Stars: Appealing
09/30/2009 28.43 28.68 27.89 28.18 39,193,772 - -0.60% 3 Stars: Appealing
09/29/2009 28.70 28.97 28.30 28.35 29,705,890 - -1.90% 3 Stars: Appealing
09/28/2009 28.31 28.90 28.01 28.90 31,326,769 + +2.52% 3 Stars: Appealing
09/25/2009 28.27 28.44 27.79 28.19 34,486,092 - -0.91% 3 Stars: Appealing
09/24/2009 28.90 29.19 27.92 28.45 46,650,819 - -1.08% 3 Stars: Appealing
09/23/2009 29.33 29.41 28.71 28.76 38,182,175 - -2.14% 3 Stars: Appealing
09/22/2009 28.63 29.54 28.32 29.39 45,230,214 + +3.89% 3 Stars: Appealing
09/21/2009 28.38 28.69 28.15 28.29 34,390,653 - -0.70% 3 Stars: Appealing
09/18/2009 29.08 29.08 28.23 28.49 42,749,186 - -1.01% 3 Stars: Appealing
09/17/2009 29.24 29.44 28.55 28.78 36,880,436 - -2.14% 3 Stars: Appealing
09/16/2009 28.77 29.56 28.37 29.41 49,674,961 + +2.90% 3 Stars: Appealing
09/15/2009 28.01 28.89 27.79 28.58 50,756,713 + +2.36% 3 Stars: Appealing
09/14/2009 27.17 27.99 27.10 27.92 32,056,133 + +1.79% 3 Stars: Appealing
09/11/2009 27.82 28.09 27.37 27.43 33,802,720 - -1.54% 3 Stars: Appealing
09/10/2009 27.50 27.95 27.30 27.86 40,946,953 + +0.65% 3 Stars: Appealing
09/09/2009 27.05 27.75 26.98 27.68 47,486,877 + +2.59% 3 Stars: Appealing
09/08/2009 27.20 27.29 26.60 26.98 31,748,273 + +0.26% 3 Stars: Appealing
09/04/2009 26.88 26.98 26.56 26.91 31,560,496 - 0.00% 3 Stars: Appealing
09/03/2009 26.35 26.92 26.31 26.91 39,473,691 + +3.14% 3 Stars: Appealing
09/02/2009 26.10 26.70 25.89 26.09 53,902,355 - -0.46% 3 Stars: Appealing
09/01/2009 27.34 27.77 25.81 26.21 87,353,250 - -4.76% 3 Stars: Appealing
08/31/2009 27.00 27.60 26.77 27.52 35,617,700 + +0.81% 3 Stars: Appealing
08/28/2009 28.01 28.01 27.21 27.30 35,405,752 - -1.59% 3 Stars: Appealing
08/27/2009 27.55 27.85 27.36 27.74 35,292,735 + +0.43% 3 Stars: Appealing
08/26/2009 27.14 27.72 27.02 27.62 43,310,785 + +1.06% 3 Stars: Appealing
08/25/2009 27.57 28.07 27.30 27.33 42,788,984 + +0.04% 3 Stars: Appealing
08/24/2009 28.15 28.54 27.20 27.32 51,642,271 - -2.22% 3 Stars: Appealing
08/21/2009 27.91 28.08 27.62 27.94 51,137,791 + +1.67% 3 Stars: Appealing
08/20/2009 26.70 27.72 26.69 27.48 48,102,670 + +3.27% 3 Stars: Appealing
08/19/2009 26.02 26.86 25.83 26.61 46,441,887 + +1.03% 3 Stars: Appealing
08/18/2009 26.51 26.75 26.21 26.34 36,659,804 + +0.15% 3 Stars: Appealing
08/17/2009 26.75 26.99 26.25 26.30 51,950,237 - -5.16% 3 Stars: Appealing
08/14/2009 27.80 28.09 27.30 27.73 45,055,893 - -0.54% 3 Stars: Appealing
08/13/2009 27.54 27.90 26.05 27.88 49,493,707 + +2.61% 3 Stars: Appealing
08/12/2009 26.72 27.50 26.62 27.17 53,521,002 + +1.04% 3 Stars: Appealing
08/11/2009 28.30 28.32 26.89 26.89 72,918,167 - -6.11% 3 Stars: Appealing
08/10/2009 28.50 28.99 28.15 28.64 43,361,186 - -0.42% 3 Stars: Appealing
08/07/2009 28.41 29.34 28.00 28.76 71,587,692 + +2.82% 3 Stars: Appealing
08/06/2009 28.56 28.99 27.47 27.97 85,642,131 - -0.18% 3 Stars: Appealing
08/05/2009 26.71 28.05 26.60 28.02 87,411,689 + +5.54% 3 Stars: Appealing
08/04/2009 25.69 26.99 25.22 26.55 82,298,669 + +2.91% 3 Stars: Appealing
08/03/2009 24.90 25.83 24.87 25.80 66,231,168 + +5.48% 3 Stars: Appealing
07/31/2009 24.90 24.93 24.44 24.46 54,880,736 - -1.65% 3 Stars: Appealing
07/30/2009 24.65 25.31 24.53 24.87 54,517,365 + +2.01% 3 Stars: Appealing
07/29/2009 24.30 24.76 24.16 24.38 48,075,889 - -0.57% 3 Stars: Appealing
07/28/2009 23.99 24.64 23.90 24.52 62,683,697 + +1.24% 3 Stars: Appealing
07/27/2009 23.52 24.33 23.38 24.22 62,536,973 + +3.20% 3 Stars: Appealing
07/24/2009 24.03 24.05 23.17 23.47 93,905,059 - -3.26% 3 Stars: Appealing
07/23/2009 24.38 24.55 24.02 24.26 99,923,291 - -0.78% 3 Stars: Appealing
07/22/2009 23.69 24.87 23.42 24.45 150,377,197 - -3.55% 3 Stars: Appealing
07/21/2009 25.78 25.90 24.80 25.35 64,544,433 - -0.67% 3 Stars: Appealing
07/20/2009 25.08 25.98 24.76 25.52 64,893,715 + +2.08% 3 Stars: Appealing
07/17/2009 25.04 25.33 24.58 25.00 54,724,573 - -0.20% 3 Stars: Appealing
07/16/2009 25.07 25.38 24.57 25.05 61,519,882 - -0.99% 3 Stars: Appealing
07/15/2009 24.68 25.47 24.65 25.30 90,990,175 + +3.69% 3 Stars: Appealing
07/14/2009 24.73 24.83 23.95 24.40 67,883,391 - -1.61% 3 Stars: Appealing
07/13/2009 23.38 24.80 23.32 24.80 86,119,109 + +8.44% 3 Stars: Appealing
07/10/2009 23.07 23.34 22.81 22.87 53,700,412 - -1.76% 3 Stars: Appealing
07/09/2009 23.21 23.58 22.61 23.28 53,836,890 + +1.62% 3 Stars: Appealing
07/08/2009 23.33 23.57 22.08 22.91 93,891,886 - -1.80% 3 Stars: Appealing
07/07/2009 23.15 23.84 23.00 23.33 64,746,977 + +1.00% 3 Stars: Appealing
07/06/2009 22.95 23.42 22.22 23.10 77,596,162 + +0.09% 3 Stars: Appealing
07/02/2009 23.73 23.89 23.06 23.08 52,546,104 - -4.39% 3 Stars: Appealing