Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 43.39 43.64 43.11 43.45 2,309,198 + +0.02% 3 Stars: Appealing
11/19/2009 43.52 43.70 42.92 43.44 3,686,624 - -0.84% 3 Stars: Appealing
11/18/2009 43.84 44.01 43.55 43.81 3,464,079 - -0.45% 4 Stars: Appealing
11/17/2009 44.05 44.05 43.67 44.01 2,566,321 + +0.16% 4 Stars: Appealing
11/16/2009 43.54 44.00 43.49 43.94 3,565,208 + +0.99% 4 Stars: Appealing
11/13/2009 43.36 43.55 43.19 43.51 3,201,125 + +0.44% 4 Stars: Appealing
11/12/2009 43.39 43.78 43.20 43.32 3,798,106 - -0.16% 4 Stars: Appealing
11/11/2009 43.23 43.64 43.01 43.39 2,995,616 + +0.60% 4 Stars: Appealing
11/10/2009 42.61 43.24 42.58 43.13 2,893,459 + +0.42% 4 Stars: Appealing
11/09/2009 42.31 42.95 42.23 42.95 3,239,744 + +1.49% 4 Stars: Appealing
11/06/2009 41.97 42.32 41.52 42.32 2,853,676 + +0.19% 4 Stars: Appealing
11/05/2009 41.16 42.24 40.94 42.24 3,348,341 + +3.53% 4 Stars: Appealing
11/04/2009 41.00 41.27 40.39 40.80 3,393,164 + +0.37% 4 Stars: Appealing
11/03/2009 40.33 40.66 40.00 40.65 4,647,090 + +0.52% 4 Stars: Appealing
11/02/2009 39.95 40.66 39.70 40.44 4,339,402 + +1.61% 4 Stars: Appealing
10/30/2009 40.38 40.63 39.80 39.80 5,388,852 - -1.12% 4 Stars: Appealing
10/29/2009 40.19 40.45 39.98 40.25 3,251,146 + +0.60% 4 Stars: Appealing
10/28/2009 40.25 40.37 39.98 40.01 3,811,057 - -0.55% 4 Stars: Appealing
10/27/2009 40.46 40.90 40.12 40.23 2,804,234 - -0.35% 4 Stars: Appealing
10/26/2009 40.26 41.23 40.14 40.37 2,770,807 - 0.00% 4 Stars: Appealing
10/23/2009 40.84 41.11 40.19 40.37 2,505,670 - -1.54% 4 Stars: Appealing
10/22/2009 40.30 41.14 40.10 41.00 2,917,554 + +1.74% 4 Stars: Appealing
10/21/2009 40.23 40.91 40.18 40.30 2,894,382 + +0.27% 4 Stars: Appealing
10/20/2009 40.68 40.74 39.98 40.19 2,865,348 - -1.52% 4 Stars: Appealing
10/19/2009 40.79 41.12 40.52 40.81 3,350,663 + +0.47% 4 Stars: Appealing
10/16/2009 40.54 40.84 40.07 40.62 3,764,225 - -0.56% 4 Stars: Appealing
10/15/2009 40.47 40.87 40.24 40.85 3,985,787 + +0.12% 4 Stars: Appealing
10/14/2009 39.94 40.88 39.94 40.80 4,030,349 + +2.26% 4 Stars: Appealing
10/13/2009 39.82 40.01 39.61 39.90 2,149,612 - -0.35% 4 Stars: Appealing
10/12/2009 40.05 40.31 39.60 40.04 1,952,038 - -0.32% 4 Stars: Appealing
10/09/2009 39.69 40.21 39.51 40.17 2,716,385 + +1.13% 4 Stars: Appealing
10/08/2009 39.45 39.94 39.33 39.72 3,156,585 + +1.79% 4 Stars: Appealing
10/07/2009 38.92 39.10 38.72 39.02 1,866,799 + +0.59% 4 Stars: Appealing
10/06/2009 38.69 39.04 38.51 38.79 3,710,602 + +0.03% 4 Stars: Appealing
10/05/2009 38.70 38.90 38.51 38.78 2,737,722 - -0.03% 4 Stars: Appealing
10/02/2009 38.89 39.35 38.55 38.79 4,463,863 - -0.41% 4 Stars: Appealing
10/01/2009 39.17 39.40 38.73 38.95 3,938,778 - -0.89% 4 Stars: Appealing
09/30/2009 39.30 39.52 38.75 39.30 3,379,195 - -0.18% 4 Stars: Appealing
09/29/2009 39.75 39.92 39.20 39.37 2,253,556 - -1.28% 4 Stars: Appealing
09/28/2009 38.92 39.98 38.83 39.88 2,669,413 + +2.49% 4 Stars: Appealing
09/25/2009 39.33 39.53 38.91 38.91 3,344,408 - -0.69% 4 Stars: Appealing
09/24/2009 39.84 39.87 38.57 39.18 5,564,843 - -1.68% 4 Stars: Appealing
09/23/2009 39.84 40.44 39.56 39.85 3,783,450 + +0.08% 4 Stars: Appealing
09/22/2009 39.28 39.95 39.01 39.82 2,921,079 + +1.61% 4 Stars: Appealing
09/21/2009 39.20 39.44 38.85 39.19 2,043,400 - -0.51% 4 Stars: Appealing
09/18/2009 39.60 39.60 39.05 39.39 4,105,850 + +0.28% 4 Stars: Appealing
09/17/2009 39.15 39.50 39.12 39.28 2,446,106 - -0.15% 4 Stars: Appealing
09/16/2009 38.99 39.40 38.35 39.34 4,250,150 + +1.73% 4 Stars: Appealing
09/15/2009 38.26 38.81 38.14 38.67 3,043,870 + +0.73% 4 Stars: Appealing
09/14/2009 38.19 38.46 38.12 38.39 2,632,115 - -0.03% 4 Stars: Appealing
09/11/2009 38.26 38.47 38.02 38.40 2,821,116 + +0.23% 4 Stars: Appealing
09/10/2009 38.36 38.56 37.99 38.31 3,256,212 - -0.34% 4 Stars: Appealing
09/09/2009 38.35 38.53 38.18 38.44 3,236,976 - -0.80% 4 Stars: Appealing
09/08/2009 38.46 38.86 38.26 38.75 3,320,411 + +0.47% 4 Stars: Appealing
09/04/2009 37.88 38.83 37.64 38.57 3,571,790 + +2.01% 4 Stars: Appealing
09/03/2009 37.54 37.86 37.27 37.81 2,548,784 + +0.37% 4 Stars: Appealing
09/02/2009 37.70 37.81 37.37 37.67 3,953,810 - -0.29% 4 Stars: Appealing
09/01/2009 38.34 38.79 37.59 37.78 5,038,926 - -1.49% 4 Stars: Appealing
08/31/2009 38.45 38.64 38.14 38.35 2,615,554 - -0.54% 4 Stars: Appealing
08/28/2009 38.68 38.88 38.16 38.56 2,004,469 - -0.13% 4 Stars: Appealing
08/27/2009 38.50 38.73 38.15 38.61 2,838,203 - -0.03% 4 Stars: Appealing
08/26/2009 39.49 39.49 38.46 38.62 3,670,937 - -0.95% 4 Stars: Appealing
08/25/2009 39.20 39.50 38.92 38.99 3,232,447 - -0.59% 4 Stars: Appealing
08/24/2009 39.04 39.25 38.87 39.22 3,159,373 + +0.38% 4 Stars: Appealing
08/21/2009 38.52 39.11 37.80 39.07 4,198,193 + +2.84% 4 Stars: Appealing
08/20/2009 37.59 38.01 37.37 37.99 4,003,392 + +0.85% 4 Stars: Appealing
08/19/2009 37.54 37.84 37.21 37.67 3,815,287 + +0.19% 4 Stars: Appealing
08/18/2009 37.67 37.92 37.42 37.60 4,471,368 - -0.05% 4 Stars: Appealing
08/17/2009 38.18 38.26 37.60 37.62 3,578,561 - -2.23% 4 Stars: Appealing
08/14/2009 38.57 38.74 38.04 38.48 4,572,744 - -0.67% 4 Stars: Appealing
08/13/2009 38.49 38.80 38.00 38.74 3,911,532 + +1.41% 4 Stars: Appealing
08/12/2009 37.81 38.51 37.02 38.20 4,011,326 + +0.92% 4 Stars: Appealing
08/11/2009 37.76 37.96 37.55 37.85 2,698,955 - -0.55% 4 Stars: Appealing
08/10/2009 38.08 38.37 37.76 38.06 2,123,658 - -0.81% 4 Stars: Appealing
08/07/2009 37.77 38.59 37.69 38.37 5,317,665 + +3.09% 4 Stars: Appealing
08/06/2009 37.67 37.72 37.10 37.22 3,540,897 - -1.33% 4 Stars: Appealing
08/05/2009 37.92 37.96 37.26 37.72 3,409,823 - -0.55% 4 Stars: Appealing
08/04/2009 37.73 38.21 37.59 37.93 4,024,358 - -0.34% 4 Stars: Appealing
08/03/2009 37.18 38.06 37.11 38.06 4,958,945 + +2.17% 4 Stars: Appealing
07/31/2009 36.85 37.63 36.75 37.25 5,207,852 + +1.53% 4 Stars: Appealing
07/30/2009 37.27 37.50 36.40 36.69 7,226,252 - -2.99% 4 Stars: Appealing
07/29/2009 37.00 37.91 36.87 37.82 4,626,981 + +1.56% 4 Stars: Appealing
07/28/2009 36.90 37.31 36.78 37.24 2,908,843 + +0.76% 4 Stars: Appealing
07/27/2009 36.99 37.02 36.63 36.96 2,967,905 + +0.08% 4 Stars: Appealing
07/24/2009 36.00 36.98 35.87 36.93 3,725,716 + +2.58% 4 Stars: Appealing
07/23/2009 35.17 36.23 34.86 36.00 3,618,002 + +1.69% 4 Stars: Appealing
07/22/2009 35.58 35.69 35.25 35.40 3,301,284 - -0.90% 4 Stars: Appealing
07/21/2009 35.77 35.78 35.34 35.72 3,634,684 + +0.39% 4 Stars: Appealing
07/20/2009 35.10 35.62 35.10 35.58 3,051,870 + +0.76% 4 Stars: Appealing
07/17/2009 35.60 35.60 34.99 35.31 3,344,953 - -0.48% 4 Stars: Appealing
07/16/2009 35.09 35.57 34.82 35.48 2,855,837 + +1.05% 4 Stars: Appealing
07/15/2009 34.58 35.43 34.39 35.11 3,558,812 + +1.95% 4 Stars: Appealing
07/14/2009 33.87 34.44 33.63 34.44 2,736,338 + +0.97% 4 Stars: Appealing
07/13/2009 33.67 34.22 33.32 34.11 3,152,241 + +1.13% 4 Stars: Appealing
07/10/2009 33.66 33.88 33.50 33.73 2,504,551 + +0.18% 4 Stars: Appealing
07/09/2009 33.96 34.06 33.59 33.67 3,529,513 - -0.82% 4 Stars: Appealing
07/08/2009 33.93 34.10 33.26 33.95 4,835,915 + +1.86% 4 Stars: Appealing
07/07/2009 34.21 34.30 33.31 33.33 4,027,300 - -2.74% 4 Stars: Appealing
07/06/2009 34.07 34.30 33.84 34.27 3,691,940 + +0.26% 4 Stars: Appealing
07/02/2009 35.03 35.24 34.10 34.18 3,999,368 - -3.31% 4 Stars: Appealing