Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 39.90 40.78 39.22 39.73 3,576,613 - -0.95% 1 Stars: Appealing
11/19/2009 40.43 40.45 39.76 40.11 3,153,468 - -1.47% 2 Stars: Appealing
11/18/2009 41.15 41.44 40.47 40.71 3,043,123 - -1.36% 1 Stars: Appealing
11/17/2009 41.48 41.92 40.80 41.27 4,094,567 - -1.36% 2 Stars: Appealing
11/16/2009 40.77 42.31 40.77 41.84 5,954,230 + +2.85% 2 Stars: Appealing
11/13/2009 39.17 40.95 38.25 40.68 13,615,880 + +10.66% 2 Stars: Appealing
11/12/2009 37.46 37.70 36.45 36.76 3,783,148 - -2.21% 2 Stars: Appealing
11/11/2009 37.67 38.29 37.16 37.59 3,343,999 + +0.16% 2 Stars: Appealing
11/10/2009 37.63 37.92 37.05 37.53 3,135,287 - -0.16% 2 Stars: Appealing
11/09/2009 37.49 37.80 36.99 37.59 6,643,104 + +7.37% 2 Stars: Appealing
11/06/2009 34.47 35.40 34.23 35.01 3,570,665 - -0.31% 2 Stars: Appealing
11/05/2009 33.12 35.18 32.93 35.12 7,352,015 + +3.87% 2 Stars: Appealing
11/04/2009 33.80 34.34 33.50 33.81 3,376,680 + +0.63% 2 Stars: Appealing
11/03/2009 32.66 33.62 32.04 33.60 3,002,723 + +1.88% 2 Stars: Appealing
11/02/2009 32.97 33.61 32.31 32.98 4,073,269 + +0.49% 2 Stars: Appealing
10/30/2009 34.31 34.31 32.62 32.82 4,110,165 - -4.12% 2 Stars: Appealing
10/29/2009 33.34 34.61 33.34 34.23 3,080,242 + +3.92% 2 Stars: Appealing
10/28/2009 34.65 35.18 32.67 32.94 5,462,939 - -5.15% 2 Stars: Appealing
10/27/2009 36.05 36.09 34.63 34.73 4,903,264 - -3.90% 2 Stars: Appealing
10/26/2009 36.28 37.16 36.05 36.14 3,169,979 - -0.36% 2 Stars: Appealing
10/23/2009 37.19 37.40 36.20 36.27 3,821,162 - -1.79% 2 Stars: Appealing
10/22/2009 36.58 37.67 36.47 36.93 4,599,686 + +1.62% 2 Stars: Appealing
10/21/2009 37.06 37.66 36.28 36.34 3,331,040 - -1.92% 2 Stars: Appealing
10/20/2009 37.60 37.60 36.72 37.05 2,755,322 - -1.41% 2 Stars: Appealing
10/19/2009 36.78 37.77 36.62 37.58 3,880,070 - -0.03% 2 Stars: Appealing
10/16/2009 37.03 37.80 36.53 37.59 3,642,420 + +0.51% 2 Stars: Appealing
10/15/2009 36.67 37.55 36.44 37.40 3,005,925 + +1.16% 2 Stars: Appealing
10/14/2009 36.95 37.10 36.27 36.97 3,888,032 + +1.68% 2 Stars: Appealing
10/13/2009 35.58 36.49 35.23 36.36 4,555,976 + +2.05% 2 Stars: Appealing
10/12/2009 35.65 36.24 35.22 35.63 5,371,834 + +2.33% 2 Stars: Appealing
10/09/2009 34.10 34.86 33.97 34.82 4,389,151 + +1.04% 2 Stars: Appealing
10/08/2009 33.64 35.20 33.64 34.46 10,544,404 + +5.51% 2 Stars: Appealing
10/07/2009 32.39 33.01 32.13 32.66 5,757,127 + +3.49% 2 Stars: Appealing
10/06/2009 31.13 31.62 30.92 31.56 8,518,710 + +3.14% 2 Stars: Appealing
10/05/2009 30.92 30.92 30.01 30.60 7,083,347 - -0.07% 2 Stars: Appealing
10/02/2009 31.10 31.65 30.52 30.62 4,255,477 - -3.41% 2 Stars: Appealing
10/01/2009 32.68 32.83 31.62 31.70 3,681,629 - -3.59% 2 Stars: Appealing
09/30/2009 33.53 33.54 32.63 32.88 3,880,458 - -1.17% 2 Stars: Appealing
09/29/2009 32.69 33.45 32.64 33.27 3,754,696 + +1.84% 2 Stars: Appealing
09/28/2009 31.69 32.92 31.69 32.67 3,092,741 + +2.74% 2 Stars: Appealing
09/25/2009 32.06 32.43 31.62 31.80 3,752,994 - -2.33% 2 Stars: Appealing
09/24/2009 33.21 33.47 32.23 32.56 4,266,637 - -1.33% 2 Stars: Appealing
09/23/2009 33.26 33.95 32.93 33.00 3,045,621 - -1.58% 2 Stars: Appealing
09/22/2009 33.67 33.80 33.06 33.53 3,411,465 + +0.48% 2 Stars: Appealing
09/21/2009 33.06 33.64 32.80 33.37 4,388,424 - -2.82% 2 Stars: Appealing
09/18/2009 34.17 34.46 33.36 34.34 3,644,092 + +0.94% 2 Stars: Appealing
09/17/2009 33.01 34.35 33.01 34.02 5,173,779 + +3.09% 2 Stars: Appealing
09/16/2009 31.48 33.05 31.47 33.00 4,391,060 + +4.76% 2 Stars: Appealing
09/15/2009 31.50 31.81 30.80 31.50 2,941,995 - 0.00% 2 Stars: Appealing
09/14/2009 31.37 31.65 30.69 31.50 3,000,280 + +0.54% 2 Stars: Appealing
09/11/2009 30.65 31.56 30.63 31.33 4,638,059 + +2.32% 2 Stars: Appealing
09/10/2009 30.60 30.99 30.10 30.62 2,596,113 + +0.03% 2 Stars: Appealing
09/09/2009 30.03 30.99 29.89 30.61 3,109,292 + +1.39% 2 Stars: Appealing
09/08/2009 30.45 30.62 29.67 30.19 3,696,890 + +0.07% 2 Stars: Appealing
09/04/2009 29.71 30.25 28.76 30.17 6,896,054 - -2.61% 2 Stars: Appealing
09/03/2009 31.30 31.83 30.55 30.98 5,807,782 - -3.46% 2 Stars: Appealing
09/02/2009 31.71 32.37 31.35 32.09 4,001,061 + +1.36% 2 Stars: Appealing
09/01/2009 32.26 32.77 31.22 31.66 4,986,210 - -1.95% 2 Stars: Appealing
08/31/2009 32.99 33.17 32.11 32.29 3,761,910 - -4.30% 2 Stars: Appealing
08/28/2009 33.82 33.92 33.00 33.74 2,616,380 + +0.93% 2 Stars: Appealing
08/27/2009 33.12 33.76 32.88 33.43 2,013,813 - 0.00% 2 Stars: Appealing
08/26/2009 32.99 33.60 32.75 33.43 2,416,319 + +1.06% 2 Stars: Appealing
08/25/2009 32.31 33.92 32.17 33.08 2,753,001 + +3.28% 2 Stars: Appealing
08/24/2009 32.85 32.91 31.92 32.03 2,277,935 - -1.60% 2 Stars: Appealing
08/21/2009 32.26 32.75 32.05 32.55 2,164,192 + +1.59% 2 Stars: Appealing
08/20/2009 31.47 32.12 31.42 32.04 2,940,048 + +2.17% 2 Stars: Appealing
08/19/2009 30.28 31.57 30.16 31.36 3,956,689 - -0.35% 2 Stars: Appealing
08/18/2009 31.67 32.16 31.25 31.47 3,122,905 - -0.22% 2 Stars: Appealing
08/17/2009 32.81 32.91 31.41 31.54 5,242,786 - -7.91% 2 Stars: Appealing
08/14/2009 34.20 34.95 33.37 34.25 11,140,230 + +3.91% 2 Stars: Appealing
08/13/2009 32.02 33.18 30.95 32.96 4,350,438 + +2.74% 2 Stars: Appealing
08/12/2009 31.69 32.46 31.36 32.08 2,277,553 + +1.26% 2 Stars: Appealing
08/11/2009 32.01 32.14 31.24 31.68 2,358,795 - -1.86% 2 Stars: Appealing
08/10/2009 32.58 32.65 31.74 32.28 2,700,464 - -1.62% 2 Stars: Appealing
08/07/2009 31.37 32.86 31.28 32.81 3,954,781 + +6.04% 2 Stars: Appealing
08/06/2009 29.26 31.97 29.26 30.94 5,186,665 + +3.10% 2 Stars: Appealing
08/05/2009 29.28 30.05 28.77 30.01 2,767,468 + +2.21% 2 Stars: Appealing
08/04/2009 29.90 29.96 29.02 29.36 3,313,440 - -2.33% 2 Stars: Appealing
08/03/2009 29.73 30.16 28.98 30.06 4,493,428 + +5.14% 2 Stars: Appealing
07/31/2009 29.11 29.58 28.34 28.59 2,152,971 - -1.85% 2 Stars: Appealing
07/30/2009 28.56 29.89 28.38 29.13 3,393,647 + +2.90% 2 Stars: Appealing
07/29/2009 28.17 28.67 27.55 28.31 2,456,448 + +0.82% 2 Stars: Appealing
07/28/2009 27.86 28.24 27.71 28.08 2,568,572 - -0.81% 2 Stars: Appealing
07/27/2009 28.18 28.39 27.20 28.31 2,621,029 + +0.57% 2 Stars: Appealing
07/24/2009 27.18 28.22 27.04 28.15 2,197,765 + +2.77% 2 Stars: Appealing
07/23/2009 26.71 28.00 26.27 27.39 3,372,443 + +2.47% 2 Stars: Appealing
07/22/2009 26.06 27.28 26.02 26.73 4,210,081 + +1.02% 2 Stars: Appealing
07/21/2009 26.29 26.49 25.48 26.46 3,737,556 + +1.30% 2 Stars: Appealing
07/20/2009 25.27 26.20 24.97 26.12 3,834,740 + +4.15% 2 Stars: Appealing
07/17/2009 25.38 25.41 24.81 25.08 2,440,032 - -1.03% 2 Stars: Appealing
07/16/2009 25.05 25.46 24.52 25.34 2,911,499 + +1.04% 2 Stars: Appealing
07/15/2009 25.00 25.15 24.65 25.08 3,742,760 + +2.28% 2 Stars: Appealing
07/14/2009 24.06 24.58 23.75 24.52 3,416,323 + +2.47% 2 Stars: Appealing
07/13/2009 23.14 24.07 22.70 23.93 3,723,150 + +3.41% 2 Stars: Appealing
07/10/2009 22.70 23.51 22.70 23.14 3,399,778 + +0.61% 2 Stars: Appealing
07/09/2009 24.15 24.63 22.83 23.00 6,730,640 - -4.17% 2 Stars: Appealing
07/08/2009 23.53 24.14 23.39 24.00 4,880,373 + +2.74% 2 Stars: Appealing
07/07/2009 23.31 23.75 22.99 23.36 3,285,748 - -0.60% 2 Stars: Appealing
07/06/2009 23.79 24.20 22.84 23.50 4,104,359 - -2.00% 2 Stars: Appealing
07/02/2009 25.10 25.11 23.89 23.98 3,082,245 - -5.70% 2 Stars: Appealing