Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 35.62 35.80 35.00 35.10 5,890,275 - -1.57% 2 Stars: Appealing
11/19/2009 36.00 36.69 35.50 35.66 7,539,029 - -1.38% 2 Stars: Appealing
11/18/2009 36.06 36.75 36.00 36.16 7,087,225 + +0.17% 2 Stars: Appealing
11/17/2009 35.81 36.43 35.48 36.10 9,294,481 + +0.98% 2 Stars: Appealing
11/16/2009 37.02 37.02 35.61 35.75 11,914,259 - -1.76% 2 Stars: Appealing
11/13/2009 36.26 36.95 36.20 36.39 10,403,568 + +0.36% 2 Stars: Appealing
11/12/2009 37.09 37.44 36.06 36.26 12,754,504 - -1.33% 2 Stars: Appealing
11/11/2009 36.68 37.99 36.02 36.75 28,814,441 - -2.23% 2 Stars: Appealing
11/10/2009 38.96 39.35 37.08 37.59 30,509,900 + +3.90% 2 Stars: Appealing
11/09/2009 36.22 36.62 35.88 36.18 16,105,199 + +1.97% 2 Stars: Appealing
11/06/2009 35.44 37.17 35.05 35.48 40,337,375 - -9.67% 1 Stars: Appealing
11/05/2009 37.17 39.95 36.88 39.28 31,020,018 + +8.51% 1 Stars: Appealing
11/04/2009 38.48 39.66 35.90 36.20 31,221,384 - -7.70% 1 Stars: Appealing
11/03/2009 34.24 40.09 33.50 39.22 38,850,241 + +14.31% 1 Stars: Appealing
11/02/2009 34.42 36.48 33.25 34.31 22,648,258 + +2.05% 1 Stars: Appealing
10/30/2009 36.10 36.13 33.02 33.62 15,101,563 - -7.26% 1 Stars: Appealing
10/29/2009 36.92 37.13 35.67 36.25 16,355,766 + +2.60% 1 Stars: Appealing
10/28/2009 33.35 36.68 33.13 35.33 34,257,966 + +3.88% 1 Stars: Appealing
10/27/2009 35.67 36.24 34.00 34.01 23,040,291 - -6.18% 1 Stars: Appealing
10/26/2009 39.29 39.58 35.52 36.25 24,859,820 - -6.81% 1 Stars: Appealing
10/23/2009 40.85 41.45 38.65 38.90 18,431,824 - -6.24% 1 Stars: Appealing
10/22/2009 39.16 41.95 37.76 41.49 29,203,471 + +6.30% 1 Stars: Appealing
10/21/2009 39.80 41.15 38.87 39.03 17,889,844 - -3.46% 1 Stars: Appealing
10/20/2009 40.83 42.19 39.58 40.43 21,812,526 - -1.80% 1 Stars: Appealing
10/19/2009 43.58 43.69 40.63 41.17 26,389,704 - -4.70% 1 Stars: Appealing
10/16/2009 44.09 44.60 42.60 43.20 23,069,479 - -3.16% 1 Stars: Appealing
10/15/2009 44.66 46.55 44.09 44.61 32,530,976 + +0.45% 1 Stars: Appealing
10/14/2009 45.14 45.40 43.75 44.41 18,807,430 - -0.27% 1 Stars: Appealing
10/13/2009 44.58 45.67 43.80 44.53 21,732,685 + +0.29% 1 Stars: Appealing
10/12/2009 44.80 45.15 43.40 44.40 17,315,240 + +0.41% 1 Stars: Appealing
10/09/2009 43.87 44.75 43.37 44.22 18,116,611 + +1.07% 1 Stars: Appealing
10/08/2009 46.56 47.42 43.40 43.75 37,393,309 - -4.68% 1 Stars: Appealing
10/07/2009 44.45 46.83 43.80 45.90 29,050,779 + +2.39% 1 Stars: Appealing
10/06/2009 44.03 46.50 43.06 44.83 45,033,740 + +4.87% 1 Stars: Appealing
10/05/2009 43.97 44.00 41.56 42.75 30,251,859 - -0.77% 1 Stars: Appealing
10/02/2009 39.05 43.33 36.86 43.08 47,058,020 + +5.33% 1 Stars: Appealing
10/01/2009 43.57 43.68 40.15 40.90 26,826,515 - -7.28% 1 Stars: Appealing
09/30/2009 45.78 46.07 43.18 44.11 28,831,146 - -2.45% 1 Stars: Appealing
09/29/2009 46.70 47.49 45.02 45.22 29,876,219 - -1.99% 1 Stars: Appealing
09/28/2009 45.35 47.06 44.45 46.14 32,572,634 + +3.45% 1 Stars: Appealing
09/25/2009 44.91 45.93 42.91 44.60 33,045,288 - -0.89% 1 Stars: Appealing
09/24/2009 47.95 49.11 44.10 45.00 51,570,904 - -3.66% 1 Stars: Appealing
09/23/2009 47.17 49.56 46.03 46.71 67,691,977 + +1.99% 1 Stars: Appealing
09/22/2009 52.47 54.40 45.55 45.80 123,455,842 - -5.37% 1 Stars: Appealing
09/21/2009 39.33 49.94 39.23 48.40 114,892,538 + +21.27% 1 Stars: Appealing
09/18/2009 40.25 40.80 39.12 39.91 21,211,435 + +1.22% 1 Stars: Appealing
09/17/2009 40.22 40.95 39.00 39.43 24,205,428 - -2.21% 1 Stars: Appealing
09/16/2009 40.48 41.29 39.59 40.32 35,344,182 + +3.92% 1 Stars: Appealing
09/15/2009 42.22 43.05 38.08 38.80 52,590,276 - -5.62% 1 Stars: Appealing
09/14/2009 36.53 41.30 36.30 41.11 55,665,884 + +9.48% 1 Stars: Appealing
09/11/2009 37.27 38.68 36.63 37.55 38,216,689 - -0.79% 1 Stars: Appealing
09/10/2009 38.45 40.75 36.80 37.85 46,668,625 - -2.67% 1 Stars: Appealing
09/09/2009 36.09 39.86 35.55 38.89 55,294,168 + +8.48% 1 Stars: Appealing
09/08/2009 38.71 39.00 35.68 35.85 40,784,831 - -10.49% 1 Stars: Appealing
09/04/2009 43.28 43.73 39.45 40.05 50,458,288 - -4.07% 1 Stars: Appealing
09/03/2009 41.59 42.01 39.50 41.75 56,846,681 + +10.01% 1 Stars: Appealing
09/02/2009 34.25 39.92 32.66 37.95 99,415,533 + +5.42% 1 Stars: Appealing
09/01/2009 41.04 43.15 35.65 36.00 87,237,958 - -20.58% 1 Stars: Appealing
08/31/2009 45.07 47.67 42.80 45.33 69,599,360 - -9.76% 2 Stars: Appealing
08/28/2009 52.98 55.90 45.55 50.23 130,734,811 + +5.00% 2 Stars: Appealing
08/27/2009 40.35 50.04 39.25 47.84 149,030,113 + +26.93% 2 Stars: Appealing
08/26/2009 34.13 38.05 33.28 37.69 27,435,471 + +10.95% 2 Stars: Appealing
08/25/2009 34.67 34.75 33.61 33.97 17,693,459 + +0.35% 2 Stars: Appealing
08/24/2009 35.00 35.45 33.64 33.85 31,050,516 + +3.04% 2 Stars: Appealing
08/21/2009 34.42 35.00 32.53 32.85 49,397,316 + +1.70% 2 Stars: Appealing
08/20/2009 27.40 35.00 27.09 32.30 132,331,683 + +21.25% 2 Stars: Appealing
08/19/2009 24.04 27.50 23.90 26.64 31,899,780 + +8.51% 2 Stars: Appealing
08/18/2009 24.02 24.69 23.83 24.55 10,616,492 + +4.82% 2 Stars: Appealing
08/17/2009 22.91 24.00 22.50 23.42 11,781,222 - -3.90% 2 Stars: Appealing
08/14/2009 24.84 24.84 23.52 24.37 14,340,413 - -2.60% 2 Stars: Appealing
08/13/2009 25.78 26.00 24.86 25.02 11,317,649 - -1.22% 2 Stars: Appealing
08/12/2009 25.14 26.47 25.07 25.33 18,192,758 + +1.65% 2 Stars: Appealing
08/11/2009 28.05 28.20 24.32 24.92 38,862,274 - -13.17% 2 Stars: Appealing
08/10/2009 28.46 29.89 27.90 28.70 49,035,612 + +5.75% 2 Stars: Appealing
08/07/2009 27.37 28.99 24.00 27.14 101,135,119 + +20.46% 2 Stars: Appealing
08/06/2009 26.88 29.39 21.30 22.53 130,982,460 + +2.41% 2 Stars: Appealing
08/05/2009 13.64 23.01 13.50 22.00 134,873,458 + +62.72% 2 Stars: Appealing
08/04/2009 13.51 13.67 13.12 13.52 7,875,040 - -0.59% 2 Stars: Appealing
08/03/2009 13.29 13.75 12.97 13.60 10,051,381 + +3.50% 2 Stars: Appealing
07/31/2009 13.09 13.19 12.87 13.14 4,986,778 + +0.08% 2 Stars: Appealing
07/30/2009 13.42 13.45 13.05 13.13 5,413,218 + +0.61% 2 Stars: Appealing
07/29/2009 13.38 13.78 13.00 13.05 6,998,670 - -2.25% 2 Stars: Appealing
07/28/2009 12.95 13.80 12.86 13.35 11,030,836 + +2.69% 2 Stars: Appealing
07/27/2009 12.44 13.10 12.32 13.00 10,269,237 + +4.33% 2 Stars: Appealing
07/24/2009 12.54 13.00 12.01 12.46 10,868,924 - -1.58% 2 Stars: Appealing
07/23/2009 13.11 13.25 12.54 12.66 8,985,335 - -3.51% 2 Stars: Appealing
07/22/2009 13.14 13.30 13.02 13.12 5,196,388 - -1.50% 2 Stars: Appealing
07/21/2009 13.52 13.94 13.05 13.32 8,209,762 - -1.04% 2 Stars: Appealing
07/20/2009 13.85 13.93 13.14 13.46 10,872,585 - -0.44% 2 Stars: Appealing
07/17/2009 12.59 14.43 12.44 13.52 27,472,115 + +6.04% 2 Stars: Appealing
07/16/2009 13.82 13.94 12.54 12.75 24,630,079 - -10.34% 2 Stars: Appealing
07/15/2009 14.70 14.70 13.80 14.22 28,910,574 - -0.70% 2 Stars: Appealing
07/14/2009 15.65 16.20 13.65 14.32 74,606,415 - -1.72% 2 Stars: Appealing
07/13/2009 12.50 14.77 12.48 14.57 70,644,983 + +24.11% 2 Stars: Appealing
07/10/2009 8.81 12.44 8.22 11.74 90,319,486 + +23.84% 2 Stars: Appealing
07/09/2009 12.35 12.40 9.13 9.48 60,649,160 - -27.63% 2 Stars: Appealing
07/08/2009 13.29 14.07 12.47 13.10 21,205,784 - -4.73% 2 Stars: Appealing
07/07/2009 15.78 15.96 13.55 13.75 27,021,223 - -15.07% 2 Stars: Appealing
07/06/2009 18.30 18.31 15.78 16.19 17,649,031 - -11.29% 2 Stars: Appealing
07/02/2009 17.86 19.57 17.65 18.25 13,038,315 + +0.94% 2 Stars: Appealing