Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 43.35 44.20 43.25 43.98 8,683,327 - -0.81% 3 Stars: Appealing
11/19/2009 43.34 44.54 42.66 44.34 11,037,266 + +1.37% 3 Stars: Appealing
11/18/2009 45.43 45.60 43.51 43.74 13,666,413 - -3.02% 3 Stars: Appealing
11/17/2009 43.31 45.15 43.10 45.10 12,400,184 + +2.52% 3 Stars: Appealing
11/16/2009 43.83 44.46 43.28 43.99 12,253,280 + +2.56% 3 Stars: Appealing
11/13/2009 41.87 43.19 41.75 42.89 10,516,397 + +2.44% 3 Stars: Appealing
11/12/2009 42.66 42.98 41.72 41.87 10,020,241 - -2.79% 3 Stars: Appealing
11/11/2009 43.98 44.05 42.91 43.07 11,773,401 - -0.14% 3 Stars: Appealing
11/10/2009 42.67 43.21 42.27 43.13 12,286,608 + +0.30% 3 Stars: Appealing
11/09/2009 42.87 43.50 42.50 43.00 16,128,661 + +3.29% 3 Stars: Appealing
11/06/2009 40.57 42.26 40.46 41.63 17,552,392 + +2.26% 3 Stars: Appealing
11/05/2009 40.20 40.72 39.72 40.71 12,614,475 + +1.07% 3 Stars: Appealing
11/04/2009 39.57 40.88 39.36 40.28 26,074,595 + +2.83% 3 Stars: Appealing
11/03/2009 36.22 39.29 35.97 39.17 26,400,787 + +7.29% 3 Stars: Appealing
11/02/2009 36.86 37.27 35.50 36.51 15,196,334 + +1.61% 3 Stars: Appealing
10/30/2009 36.56 36.75 34.80 35.93 16,999,422 - -2.97% 3 Stars: Appealing
10/29/2009 35.34 37.23 35.32 37.03 15,748,905 + +7.09% 3 Stars: Appealing
10/28/2009 36.00 36.61 34.50 34.58 16,175,712 - -4.18% 3 Stars: Appealing
10/27/2009 36.25 36.92 35.86 36.09 13,815,564 - -0.30% 3 Stars: Appealing
10/26/2009 37.57 38.20 36.05 36.20 13,935,154 - -3.65% 3 Stars: Appealing
10/23/2009 38.45 38.66 37.38 37.57 12,436,360 - -0.95% 3 Stars: Appealing
10/22/2009 37.86 38.38 37.30 37.93 10,737,127 - -0.45% 3 Stars: Appealing
10/21/2009 37.57 39.28 37.42 38.10 17,839,582 + +0.66% 3 Stars: Appealing
10/20/2009 39.20 39.37 37.47 37.85 12,663,801 - -2.90% 3 Stars: Appealing
10/19/2009 38.96 39.28 38.08 38.98 11,154,776 + +0.83% 3 Stars: Appealing
10/16/2009 38.67 39.29 38.40 38.66 13,151,013 - -0.64% 3 Stars: Appealing
10/15/2009 39.42 39.76 38.74 38.91 13,856,121 - -2.65% 3 Stars: Appealing
10/14/2009 40.48 40.51 39.71 39.97 12,685,962 + +0.18% 3 Stars: Appealing
10/13/2009 39.63 40.34 38.88 39.90 17,669,993 + +1.37% 3 Stars: Appealing
10/12/2009 39.85 40.19 39.10 39.36 10,041,621 - -0.30% 3 Stars: Appealing
10/09/2009 39.28 39.89 38.95 39.48 11,442,116 - -0.08% 3 Stars: Appealing
10/08/2009 39.65 40.21 39.00 39.51 18,617,354 + +0.59% 3 Stars: Appealing
10/07/2009 39.22 39.74 38.55 39.28 15,048,319 + +1.13% 3 Stars: Appealing
10/06/2009 38.32 39.46 38.15 38.84 21,520,989 + +5.23% 3 Stars: Appealing
10/05/2009 36.37 37.20 35.98 36.91 11,871,904 + +2.24% 3 Stars: Appealing
10/02/2009 35.90 36.90 35.71 36.10 15,478,668 - -0.22% 3 Stars: Appealing
10/01/2009 38.10 38.10 36.08 36.18 12,629,392 - -4.54% 3 Stars: Appealing
09/30/2009 38.03 38.33 37.07 37.90 13,767,107 + +0.93% 3 Stars: Appealing
09/29/2009 36.33 37.72 36.19 37.55 12,630,790 + +3.42% 3 Stars: Appealing
09/28/2009 36.43 37.29 36.27 36.31 8,521,699 + +0.47% 3 Stars: Appealing
09/25/2009 35.94 36.56 35.48 36.14 15,112,902 - -0.88% 3 Stars: Appealing
09/24/2009 37.54 37.62 35.85 36.46 21,268,079 - -0.19% 3 Stars: Appealing
09/23/2009 37.49 37.85 36.45 36.53 16,113,607 - -2.59% 3 Stars: Appealing
09/22/2009 37.48 37.82 36.99 37.50 15,166,978 + +2.71% 3 Stars: Appealing
09/21/2009 36.10 36.71 35.62 36.51 16,272,761 - -1.46% 3 Stars: Appealing
09/18/2009 38.11 38.26 36.66 37.05 18,785,857 - -2.65% 3 Stars: Appealing
09/17/2009 38.12 39.07 37.56 38.06 16,406,462 - -1.22% 3 Stars: Appealing
09/16/2009 38.71 39.02 38.35 38.53 18,953,806 + +1.53% 3 Stars: Appealing
09/15/2009 37.41 38.10 37.03 37.95 17,419,422 + +1.50% 3 Stars: Appealing
09/14/2009 37.57 38.14 37.19 37.39 11,287,014 - -2.07% 3 Stars: Appealing
09/11/2009 38.76 38.93 37.81 38.18 18,917,562 + +0.47% 3 Stars: Appealing
09/10/2009 36.97 38.01 36.70 38.00 30,154,751 + +0.03% 3 Stars: Appealing
09/09/2009 38.03 38.10 36.59 37.99 53,781,763 - -3.33% 3 Stars: Appealing
09/08/2009 42.00 42.10 39.08 39.30 19,805,875 - -1.85% 4 Stars: Appealing
09/04/2009 39.12 40.51 38.44 40.04 12,800,543 + +1.29% 4 Stars: Appealing
09/03/2009 38.23 39.88 37.97 39.53 19,318,240 + +4.33% 4 Stars: Appealing
09/02/2009 35.63 38.14 35.50 37.89 18,313,456 + +8.10% 4 Stars: Appealing
09/01/2009 34.91 35.44 34.42 35.05 14,416,449 + +1.01% 4 Stars: Appealing
08/31/2009 34.57 34.96 34.37 34.70 4,773,812 - -2.06% 4 Stars: Appealing
08/28/2009 35.23 35.57 34.79 35.43 7,489,825 + +2.46% 4 Stars: Appealing
08/27/2009 34.14 34.67 33.30 34.58 5,400,428 + +1.11% 4 Stars: Appealing
08/26/2009 34.25 34.46 33.89 34.20 5,563,837 - -0.90% 4 Stars: Appealing
08/25/2009 34.96 35.09 34.16 34.51 6,433,987 + +0.38% 4 Stars: Appealing
08/24/2009 34.98 35.25 34.28 34.38 6,761,429 - -0.84% 4 Stars: Appealing
08/21/2009 34.93 35.08 34.55 34.67 5,995,175 + +1.55% 4 Stars: Appealing
08/20/2009 33.69 34.37 33.67 34.14 5,836,001 + +0.95% 4 Stars: Appealing
08/19/2009 32.95 34.09 32.69 33.82 5,878,004 + +1.08% 4 Stars: Appealing
08/18/2009 33.00 33.70 33.00 33.46 6,757,650 + +1.58% 4 Stars: Appealing
08/17/2009 32.87 33.22 32.17 32.94 8,352,659 - -2.89% 4 Stars: Appealing
08/14/2009 34.44 34.66 33.44 33.92 6,616,889 - -0.79% 3 Stars: Appealing
08/13/2009 34.33 34.75 33.70 34.19 6,979,905 + +1.76% 3 Stars: Appealing
08/12/2009 33.50 34.07 33.34 33.60 6,947,950 - -0.09% 3 Stars: Appealing
08/11/2009 34.04 34.25 33.50 33.63 6,152,478 - -1.84% 3 Stars: Appealing
08/10/2009 34.34 34.55 33.95 34.26 5,011,596 - -1.47% 3 Stars: Appealing
08/07/2009 35.51 35.86 34.71 34.77 7,378,275 - -2.74% 3 Stars: Appealing
08/06/2009 36.53 36.71 35.30 35.75 7,638,932 - -0.78% 3 Stars: Appealing
08/05/2009 36.33 36.55 35.34 36.03 7,071,648 - -0.36% 3 Stars: Appealing
08/04/2009 35.79 36.67 35.52 36.16 7,410,966 + +0.14% 3 Stars: Appealing
08/03/2009 35.68 36.61 35.58 36.11 8,198,837 + +3.47% 3 Stars: Appealing
07/31/2009 33.77 35.20 33.61 34.90 10,358,141 + +3.10% 3 Stars: Appealing
07/30/2009 34.02 34.25 33.72 33.85 7,990,553 + +3.01% 3 Stars: Appealing
07/29/2009 33.04 33.31 32.51 32.86 6,734,464 - -1.91% 3 Stars: Appealing
07/28/2009 34.39 34.55 33.00 33.50 8,906,836 - -4.23% 3 Stars: Appealing
07/27/2009 35.73 35.79 34.88 34.98 5,122,794 - -1.05% 3 Stars: Appealing
07/24/2009 35.38 35.76 35.06 35.35 4,604,599 + +0.74% 3 Stars: Appealing
07/23/2009 34.60 35.92 34.59 35.09 7,104,558 + +0.40% 3 Stars: Appealing
07/22/2009 35.05 35.71 34.77 34.95 5,712,393 - -1.30% 3 Stars: Appealing
07/21/2009 35.97 36.03 34.71 35.41 5,706,196 - -0.51% 3 Stars: Appealing
07/20/2009 35.58 35.73 34.85 35.59 6,297,595 + +3.31% 3 Stars: Appealing
07/17/2009 34.26 34.62 33.92 34.45 4,614,445 + +1.41% 4 Stars: Appealing
07/16/2009 33.66 34.19 33.41 33.97 3,848,790 + +0.09% 3 Stars: Appealing
07/15/2009 34.11 34.31 33.86 33.94 6,897,400 + +3.35% 4 Stars: Appealing
07/14/2009 32.64 32.99 32.36 32.84 7,155,519 + +2.66% 4 Stars: Appealing
07/13/2009 31.24 31.99 30.67 31.99 7,353,192 + +1.11% 4 Stars: Appealing
07/10/2009 31.43 32.04 31.03 31.64 6,936,079 - -0.28% 4 Stars: Appealing
07/09/2009 31.88 32.64 31.64 31.73 6,039,852 + +0.79% 4 Stars: Appealing
07/08/2009 32.46 33.05 31.06 31.48 10,127,094 - -3.97% 4 Stars: Appealing
07/07/2009 33.24 33.60 32.72 32.78 5,337,141 - -1.03% 4 Stars: Appealing
07/06/2009 33.28 33.39 32.49 33.12 6,341,691 - -2.76% 4 Stars: Appealing
07/02/2009 34.20 34.24 33.55 34.06 5,857,780 - -2.69% 4 Stars: Appealing