Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 39.70 39.92 39.41 39.83 3,571,433 + +0.20% 4 Stars: Appealing
11/19/2009 39.93 40.05 39.62 39.75 2,627,520 - -0.62% 4 Stars: Appealing
11/18/2009 40.32 40.44 39.92 40.00 3,774,077 - -0.62% 4 Stars: Appealing
11/17/2009 39.83 40.50 39.78 40.25 4,617,584 + +0.83% 4 Stars: Appealing
11/16/2009 39.71 39.94 39.52 39.92 3,233,459 + +0.94% 4 Stars: Appealing
11/13/2009 39.43 39.58 38.95 39.55 3,492,309 + +0.28% 4 Stars: Appealing
11/12/2009 39.09 39.52 38.98 39.44 2,811,901 + +0.87% 4 Stars: Appealing
11/11/2009 39.31 39.38 38.80 39.10 3,334,324 - -0.81% 4 Stars: Appealing
11/10/2009 39.75 39.75 39.30 39.42 3,089,748 - -1.40% 4 Stars: Appealing
11/09/2009 39.10 40.00 39.01 39.98 5,541,298 + +1.86% 4 Stars: Appealing
11/06/2009 38.82 39.27 38.52 39.25 4,861,730 + +0.72% 4 Stars: Appealing
11/05/2009 38.22 38.98 38.10 38.97 5,847,296 + +1.19% 4 Stars: Appealing
11/04/2009 38.19 38.84 38.01 38.51 4,772,360 + +0.97% 4 Stars: Appealing
11/03/2009 37.43 38.14 37.43 38.14 4,934,830 + +1.30% 4 Stars: Appealing
11/02/2009 37.00 37.73 36.93 37.65 4,058,987 + +1.54% 4 Stars: Appealing
10/30/2009 37.64 37.72 37.07 37.08 5,084,920 - -1.41% 4 Stars: Appealing
10/29/2009 36.53 37.87 36.53 37.61 4,402,654 + +0.91% 4 Stars: Appealing
10/28/2009 37.00 37.47 37.00 37.27 4,992,620 - -0.24% 4 Stars: Appealing
10/27/2009 37.46 37.68 37.04 37.36 3,733,915 - -0.11% 4 Stars: Appealing
10/26/2009 37.89 38.02 37.07 37.40 2,886,203 - -0.98% 4 Stars: Appealing
10/23/2009 37.70 38.40 37.70 37.77 2,902,976 + +0.29% 4 Stars: Appealing
10/22/2009 38.57 38.60 37.51 37.66 5,475,785 - -1.90% 4 Stars: Appealing
10/21/2009 38.16 38.97 37.94 38.39 4,318,356 + +0.63% 4 Stars: Appealing
10/20/2009 38.37 38.63 37.97 38.15 4,784,015 - -1.40% 4 Stars: Appealing
10/19/2009 38.12 38.82 38.00 38.69 8,037,192 - -1.10% 4 Stars: Appealing
10/16/2009 38.30 39.40 37.69 39.12 6,575,867 + +0.82% 4 Stars: Appealing
10/15/2009 39.15 39.15 38.64 38.80 4,816,671 - -1.17% 4 Stars: Appealing
10/14/2009 39.25 39.45 38.95 39.26 4,658,863 - -0.41% 4 Stars: Appealing
10/13/2009 39.52 39.52 38.83 39.42 4,588,469 - -0.23% 4 Stars: Appealing
10/12/2009 39.00 39.51 38.90 39.51 6,621,895 + +1.13% 4 Stars: Appealing
10/09/2009 38.99 39.12 38.55 39.07 3,099,604 - -0.18% 4 Stars: Appealing
10/08/2009 38.49 39.31 38.40 39.14 4,345,811 + +1.90% 4 Stars: Appealing
10/07/2009 38.07 38.59 38.01 38.41 4,686,344 + +0.21% 4 Stars: Appealing
10/06/2009 37.71 38.44 37.70 38.33 6,850,301 + +0.89% 4 Stars: Appealing
10/05/2009 37.69 38.24 37.40 37.99 6,793,163 + +1.31% 4 Stars: Appealing
10/02/2009 37.11 38.24 36.90 37.50 11,315,539 + +2.66% 4 Stars: Appealing
10/01/2009 37.00 37.50 36.39 36.53 6,463,196 - -1.99% 4 Stars: Appealing
09/30/2009 37.50 37.55 36.94 37.27 4,686,069 + +0.05% 4 Stars: Appealing
09/29/2009 37.79 37.80 37.01 37.25 4,714,196 - -1.69% 4 Stars: Appealing
09/28/2009 37.29 38.07 37.05 37.89 6,418,299 + +4.90% 4 Stars: Appealing
09/25/2009 35.59 36.53 35.53 36.12 3,620,355 + +0.44% 4 Stars: Appealing
09/24/2009 36.37 36.73 35.89 35.96 5,229,535 - -1.21% 4 Stars: Appealing
09/23/2009 36.93 36.97 36.37 36.40 5,188,587 - -1.46% 4 Stars: Appealing
09/22/2009 36.14 36.99 35.94 36.94 7,884,381 + +2.44% 4 Stars: Appealing
09/21/2009 35.75 36.20 35.25 36.06 2,782,242 + +0.61% 4 Stars: Appealing
09/18/2009 36.36 36.45 35.84 35.84 3,892,569 - -1.16% 4 Stars: Appealing
09/17/2009 35.81 36.43 35.81 36.26 3,196,891 - -0.49% 4 Stars: Appealing
09/16/2009 35.62 36.44 35.62 36.44 4,792,777 + +1.76% 4 Stars: Appealing
09/15/2009 35.71 35.89 35.26 35.81 5,247,016 - 0.00% 4 Stars: Appealing
09/14/2009 35.32 36.11 35.22 35.81 4,334,323 + +0.31% 4 Stars: Appealing
09/11/2009 35.28 35.90 35.12 35.70 5,832,311 + +1.59% 4 Stars: Appealing
09/10/2009 34.69 35.31 34.61 35.14 6,226,060 + +1.12% 4 Stars: Appealing
09/09/2009 34.49 34.87 34.31 34.75 6,901,870 + +0.72% 4 Stars: Appealing
09/08/2009 34.91 35.08 34.40 34.50 7,699,325 - -0.55% 4 Stars: Appealing
09/04/2009 34.43 35.02 34.26 34.69 5,707,767 + +0.81% 4 Stars: Appealing
09/03/2009 33.61 34.45 33.47 34.41 10,567,767 + +3.24% 4 Stars: Appealing
09/02/2009 33.50 33.89 33.31 33.33 10,751,565 + +0.36% 4 Stars: Appealing
09/01/2009 33.25 33.68 32.89 33.21 20,331,284 + +0.64% 4 Stars: Appealing
08/31/2009 33.85 34.09 33.00 33.00 67,461,322 - -3.51% 4 Stars: Appealing
08/28/2009 35.17 35.34 34.06 34.20 8,440,082 - -2.62% 4 Stars: Appealing
08/27/2009 35.00 35.18 34.77 35.12 5,032,784 + +0.14% 5 Stars: Appealing
08/26/2009 34.86 35.35 34.61 35.07 6,331,183 + +1.24% 5 Stars: Appealing
08/25/2009 35.46 35.58 34.53 34.64 6,951,916 - -2.59% 5 Stars: Appealing
08/24/2009 35.35 35.91 35.28 35.56 3,327,760 + +0.28% 5 Stars: Appealing
08/21/2009 36.41 36.51 35.37 35.46 6,521,339 - -2.42% 5 Stars: Appealing
08/20/2009 36.55 36.74 36.14 36.34 3,558,893 - -0.63% 5 Stars: Appealing
08/19/2009 36.11 36.57 35.94 36.57 2,889,735 + +0.74% 5 Stars: Appealing
08/18/2009 35.81 36.44 35.60 36.30 3,105,560 + +1.00% 5 Stars: Appealing
08/17/2009 35.36 36.05 35.36 35.94 3,245,805 - -0.50% 5 Stars: Appealing
08/14/2009 35.91 36.18 35.77 36.12 4,169,322 - -0.63% 5 Stars: Appealing
08/13/2009 35.87 36.38 35.54 36.35 4,468,458 + +1.54% 5 Stars: Appealing
08/12/2009 35.50 35.99 35.16 35.80 3,082,493 + +0.79% 5 Stars: Appealing
08/11/2009 35.60 35.87 35.35 35.52 2,344,721 - -1.14% 5 Stars: Appealing
08/10/2009 35.54 35.96 35.35 35.93 2,547,845 + +0.79% 5 Stars: Appealing
08/07/2009 35.45 35.80 35.14 35.65 2,092,495 + +1.42% 5 Stars: Appealing
08/06/2009 35.61 35.61 34.92 35.15 2,043,836 - -0.65% 5 Stars: Appealing
08/05/2009 35.67 35.86 35.00 35.38 2,695,439 - -0.79% 5 Stars: Appealing
08/04/2009 35.63 35.99 35.33 35.66 3,637,071 - -0.89% 5 Stars: Appealing
08/03/2009 35.32 35.98 34.86 35.98 4,260,607 + +2.59% 5 Stars: Appealing
07/31/2009 35.17 35.48 35.01 35.07 3,107,704 - -0.14% 5 Stars: Appealing
07/30/2009 35.10 35.37 35.02 35.12 2,393,065 + +0.46% 5 Stars: Appealing
07/29/2009 35.22 35.27 34.83 34.96 2,745,782 - -0.88% 5 Stars: Appealing
07/28/2009 35.00 35.31 34.67 35.27 2,988,637 + +0.46% 5 Stars: Appealing
07/27/2009 35.21 35.46 34.93 35.11 3,367,947 - -0.99% 5 Stars: Appealing
07/24/2009 34.66 35.49 34.48 35.46 3,159,130 + +0.97% 5 Stars: Appealing
07/23/2009 33.70 35.13 33.64 35.12 5,155,496 + +3.91% 5 Stars: Appealing
07/22/2009 33.00 34.21 32.57 33.80 4,270,424 - -1.31% 5 Stars: Appealing
07/21/2009 34.50 34.50 33.83 34.25 2,457,783 - -0.23% 5 Stars: Appealing
07/20/2009 34.45 34.64 34.12 34.33 2,478,635 - -0.29% 5 Stars: Appealing
07/17/2009 34.20 34.43 33.98 34.43 2,906,097 + +0.17% 5 Stars: Appealing
07/16/2009 34.04 34.49 33.77 34.37 2,447,860 + +0.97% 5 Stars: Appealing
07/15/2009 33.86 34.09 33.70 34.04 3,035,687 + +0.98% 5 Stars: Appealing
07/14/2009 33.13 33.73 32.96 33.71 3,352,302 + +1.05% 5 Stars: Appealing
07/13/2009 32.66 33.37 32.27 33.36 3,501,642 + +2.02% 5 Stars: Appealing
07/10/2009 32.18 33.17 32.18 32.70 2,759,924 + +0.96% 5 Stars: Appealing
07/09/2009 32.85 32.89 32.26 32.39 3,968,632 - -0.80% 5 Stars: Appealing
07/08/2009 32.48 32.67 32.02 32.65 4,625,434 + +0.25% 5 Stars: Appealing
07/07/2009 33.12 33.16 32.50 32.57 3,074,903 - -1.69% 5 Stars: Appealing
07/06/2009 32.97 33.20 32.40 33.13 4,194,353 - -0.03% 5 Stars: Appealing
07/02/2009 33.54 33.70 32.83 33.14 4,149,456 - -1.78% 5 Stars: Appealing