Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 40.13 40.13 38.68 40.10 3,653,012 - -0.55% 4 Stars: Appealing
11/19/2009 41.42 41.42 39.69 40.32 2,327,280 - -3.24% 4 Stars: Appealing
11/18/2009 41.51 42.19 41.08 41.67 3,803,109 + +0.65% 4 Stars: Appealing
11/17/2009 40.33 41.56 39.55 41.40 2,699,417 + +2.88% 4 Stars: Appealing
11/16/2009 40.01 41.20 39.99 40.24 3,484,365 + +2.37% 4 Stars: Appealing
11/13/2009 39.35 39.89 38.79 39.31 1,809,952 + +0.08% 4 Stars: Appealing
11/12/2009 39.92 40.13 38.49 39.28 2,615,198 - -2.02% 4 Stars: Appealing
11/11/2009 40.24 41.13 39.44 40.09 4,256,240 + +2.27% 4 Stars: Appealing
11/10/2009 38.85 39.64 38.25 39.20 1,943,487 + +0.36% 4 Stars: Appealing
11/09/2009 38.58 39.48 38.58 39.06 2,160,096 + +3.17% 4 Stars: Appealing
11/06/2009 37.68 39.59 37.50 37.86 2,798,826 - -1.87% 4 Stars: Appealing
11/05/2009 36.94 38.60 36.85 38.58 4,033,486 + +5.18% 4 Stars: Appealing
11/04/2009 37.25 37.56 36.55 36.68 3,461,595 + +0.63% 4 Stars: Appealing
11/03/2009 34.11 36.94 33.96 36.45 5,419,906 + +6.30% 4 Stars: Appealing
11/02/2009 34.32 35.06 33.23 34.29 3,286,053 + +0.94% 4 Stars: Appealing
10/30/2009 36.12 36.17 33.32 33.97 3,801,514 - -5.74% 4 Stars: Appealing
10/29/2009 34.26 36.08 34.03 36.04 3,964,129 + +7.78% 4 Stars: Appealing
10/28/2009 35.45 35.82 33.25 33.44 4,691,109 - -7.11% 4 Stars: Appealing
10/27/2009 36.62 36.95 35.32 36.00 3,332,230 - -1.10% 4 Stars: Appealing
10/26/2009 38.08 39.18 36.34 36.40 3,923,878 - -3.86% 4 Stars: Appealing
10/23/2009 40.20 40.20 37.72 37.86 2,816,473 - -5.11% 4 Stars: Appealing
10/22/2009 40.78 40.78 38.40 39.90 3,734,401 - -2.04% 4 Stars: Appealing
10/21/2009 39.42 42.20 39.26 40.73 5,911,753 + +2.31% 4 Stars: Appealing
10/20/2009 39.28 40.00 38.43 39.81 4,948,664 + +2.87% 4 Stars: Appealing
10/19/2009 37.85 39.08 37.42 38.70 3,091,757 + +2.76% 4 Stars: Appealing
10/16/2009 38.24 38.34 37.41 37.66 2,408,167 - -2.91% 4 Stars: Appealing
10/15/2009 38.18 38.92 37.26 38.79 3,235,302 + +1.17% 4 Stars: Appealing
10/14/2009 38.80 38.95 38.03 38.34 2,001,318 + +0.76% 4 Stars: Appealing
10/13/2009 38.24 38.26 37.00 38.05 1,853,994 - -0.26% 4 Stars: Appealing
10/12/2009 38.79 39.33 37.98 38.15 1,903,205 - -0.05% 4 Stars: Appealing
10/09/2009 38.53 38.98 37.69 38.17 2,477,023 - -2.05% 4 Stars: Appealing
10/08/2009 38.46 39.50 38.35 38.97 4,255,876 + +3.48% 4 Stars: Appealing
10/07/2009 36.22 37.77 36.22 37.66 2,930,626 + +3.12% 4 Stars: Appealing
10/06/2009 36.20 36.98 36.02 36.52 2,748,110 + +2.79% 4 Stars: Appealing
10/05/2009 34.31 35.86 34.28 35.53 2,343,744 + +4.56% 4 Stars: Appealing
10/02/2009 33.03 34.38 32.62 33.98 3,532,499 + +0.53% 4 Stars: Appealing
10/01/2009 34.84 35.03 33.67 33.80 2,619,148 - -3.70% 4 Stars: Appealing
09/30/2009 35.85 36.15 34.42 35.10 2,900,343 - -1.21% 4 Stars: Appealing
09/29/2009 35.62 36.31 35.05 35.53 2,054,411 - -0.25% 4 Stars: Appealing
09/28/2009 35.25 36.05 34.76 35.62 2,308,268 + +2.15% 4 Stars: Appealing
09/25/2009 35.10 35.77 34.36 34.87 2,233,485 - -2.73% 4 Stars: Appealing
09/24/2009 37.11 37.26 35.20 35.85 3,828,925 - -3.45% 4 Stars: Appealing
09/23/2009 38.47 38.53 37.01 37.13 4,329,831 - -5.90% 4 Stars: Appealing
09/22/2009 39.43 39.97 39.07 39.46 4,600,904 + +3.46% 4 Stars: Appealing
09/21/2009 37.09 38.24 36.25 38.14 3,666,621 + +0.50% 4 Stars: Appealing
09/18/2009 38.69 39.23 37.44 37.95 3,188,174 - -1.58% 4 Stars: Appealing
09/17/2009 38.82 39.94 37.97 38.56 4,906,340 - -1.58% 4 Stars: Appealing
09/16/2009 37.72 39.73 37.30 39.18 5,957,001 + +5.66% 4 Stars: Appealing
09/15/2009 36.94 38.27 36.29 37.08 4,882,331 - -0.03% 4 Stars: Appealing
09/14/2009 34.65 37.19 34.17 37.09 4,331,402 + +6.00% 3 Stars: Appealing
09/11/2009 36.50 37.28 34.62 34.99 5,556,728 - -2.81% 3 Stars: Appealing
09/10/2009 37.64 37.64 35.05 36.00 7,715,031 - -3.61% 3 Stars: Appealing
09/09/2009 36.77 37.42 36.48 37.35 3,346,389 + +2.92% 4 Stars: Appealing
09/08/2009 35.88 36.60 35.57 36.29 3,403,528 + +4.67% 4 Stars: Appealing
09/04/2009 34.24 34.67 33.45 34.67 2,706,767 + +1.91% 4 Stars: Appealing
09/03/2009 33.01 34.12 32.71 34.02 3,346,884 + +5.10% 4 Stars: Appealing
09/02/2009 32.18 32.58 31.59 32.37 2,651,079 - -0.15% 4 Stars: Appealing
09/01/2009 32.37 33.81 31.95 32.42 4,955,657 + +0.34% 4 Stars: Appealing
08/31/2009 33.63 33.74 32.30 32.31 3,961,726 - -6.21% 4 Stars: Appealing
08/28/2009 34.41 34.70 33.84 34.45 2,345,403 + +1.65% 4 Stars: Appealing
08/27/2009 33.52 34.39 32.13 33.89 5,318,194 + +2.08% 4 Stars: Appealing
08/26/2009 33.95 34.20 32.90 33.20 4,011,164 - -2.87% 4 Stars: Appealing
08/25/2009 36.28 37.00 33.72 34.18 5,385,026 - -5.11% 4 Stars: Appealing
08/24/2009 36.83 37.53 35.50 36.02 3,154,055 - -0.17% 4 Stars: Appealing
08/21/2009 35.40 36.30 35.24 36.08 3,424,662 + +4.34% 4 Stars: Appealing
08/20/2009 34.83 35.50 34.47 34.58 2,398,844 - -0.35% 4 Stars: Appealing
08/19/2009 33.93 35.26 33.21 34.70 2,606,576 - -0.26% 4 Stars: Appealing
08/18/2009 34.39 34.98 33.66 34.79 3,965,313 + +1.84% 4 Stars: Appealing
08/17/2009 34.48 34.80 33.52 34.16 3,281,968 - -5.35% 4 Stars: Appealing
08/14/2009 36.74 37.38 35.05 36.09 4,296,961 - -1.55% 4 Stars: Appealing
08/13/2009 34.23 36.76 34.23 36.66 6,639,965 + +8.59% 4 Stars: Appealing
08/12/2009 32.25 34.18 32.00 33.76 4,368,878 + +3.97% 4 Stars: Appealing
08/11/2009 32.26 32.97 31.97 32.47 3,520,161 + +2.69% 4 Stars: Appealing
08/10/2009 31.58 32.06 31.31 31.62 2,328,380 - -0.13% 4 Stars: Appealing
08/07/2009 32.32 32.41 30.67 31.66 3,502,786 + +0.22% 4 Stars: Appealing
08/06/2009 32.99 33.17 31.11 31.59 2,468,582 - -2.86% 4 Stars: Appealing
08/05/2009 33.45 33.47 32.06 32.52 3,155,220 - -1.84% 4 Stars: Appealing
08/04/2009 33.44 33.81 32.32 33.13 5,012,366 - -2.01% 4 Stars: Appealing
08/03/2009 34.31 34.73 33.56 33.81 5,602,548 + +1.50% 4 Stars: Appealing
07/31/2009 33.29 33.82 32.13 33.31 10,347,305 - -0.42% 4 Stars: Appealing
07/30/2009 31.55 34.06 31.44 33.45 9,733,221 + +7.94% 4 Stars: Appealing
07/29/2009 31.44 31.95 30.38 30.99 5,052,172 - -4.12% 4 Stars: Appealing
07/28/2009 31.79 32.72 31.01 32.32 6,551,511 - -0.37% 4 Stars: Appealing
07/27/2009 32.83 33.52 31.90 32.44 6,681,016 - -5.12% 4 Stars: Appealing
07/24/2009 33.66 34.80 32.50 34.19 11,763,177 + +0.62% 4 Stars: Appealing
07/23/2009 30.80 34.29 30.51 33.98 13,253,450 + +10.72% 4 Stars: Appealing
07/22/2009 29.91 31.20 29.32 30.69 6,988,735 + +0.92% 4 Stars: Appealing
07/21/2009 30.42 30.56 28.93 30.41 8,682,518 + +1.03% 4 Stars: Appealing
07/20/2009 29.06 30.17 28.56 30.10 8,372,522 + +5.21% 4 Stars: Appealing
07/17/2009 27.48 29.08 26.80 28.61 8,669,514 + +3.17% 4 Stars: Appealing
07/16/2009 25.34 28.04 25.23 27.73 7,385,564 + +8.87% 4 Stars: Appealing
07/15/2009 24.90 25.70 24.90 25.47 3,914,454 + +4.39% 4 Stars: Appealing
07/14/2009 25.08 25.63 24.15 24.40 2,668,587 - -1.57% 4 Stars: Appealing
07/13/2009 24.15 24.81 23.04 24.79 3,861,961 + +2.78% 4 Stars: Appealing
07/10/2009 24.27 24.60 23.71 24.12 2,723,026 - -2.51% 4 Stars: Appealing
07/09/2009 23.95 25.19 23.73 24.74 4,720,692 + +4.92% 4 Stars: Appealing
07/08/2009 22.97 24.41 22.08 23.58 6,010,926 + +3.47% 4 Stars: Appealing
07/07/2009 23.22 23.56 22.65 22.79 3,374,497 - -1.85% 4 Stars: Appealing
07/06/2009 23.37 23.37 21.86 23.22 5,181,896 - -3.37% 4 Stars: Appealing
07/02/2009 24.65 24.70 23.95 24.03 2,720,030 - -4.30% 4 Stars: Appealing