Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 38.32 38.37 37.76 38.03 942,372 - -0.96% 2 Stars: Appealing
11/19/2009 39.32 39.32 38.32 38.40 721,957 - -2.74% 2 Stars: Appealing
11/18/2009 39.91 40.11 39.32 39.48 392,436 - -1.35% 2 Stars: Appealing
11/17/2009 39.69 40.07 39.58 40.02 348,709 + +0.25% 2 Stars: Appealing
11/16/2009 39.40 40.14 39.40 39.92 447,222 + +1.81% 2 Stars: Appealing
11/13/2009 38.74 39.42 38.47 39.21 578,353 + +1.34% 2 Stars: Appealing
11/12/2009 39.31 39.78 38.62 38.69 939,393 - -1.50% 2 Stars: Appealing
11/11/2009 39.02 39.57 38.86 39.28 904,179 + +1.29% 2 Stars: Appealing
11/10/2009 39.02 39.58 38.69 38.78 1,347,572 - -1.07% 2 Stars: Appealing
11/09/2009 38.07 39.24 38.07 39.20 1,004,711 + +3.84% 2 Stars: Appealing
11/06/2009 37.44 37.87 37.07 37.75 1,001,265 + +0.56% 2 Stars: Appealing
11/05/2009 36.79 37.57 36.52 37.54 1,062,882 + +3.05% 2 Stars: Appealing
11/04/2009 36.85 37.09 36.36 36.43 1,137,261 - -0.55% 2 Stars: Appealing
11/03/2009 36.10 36.69 35.68 36.63 1,180,333 + +1.19% 2 Stars: Appealing
11/02/2009 35.84 36.51 35.60 36.20 1,751,646 + +1.54% 2 Stars: Appealing
10/30/2009 36.37 36.48 35.46 35.65 2,022,423 - -2.33% 2 Stars: Appealing
10/29/2009 35.99 36.73 35.87 36.50 1,737,207 + +2.50% 2 Stars: Appealing
10/28/2009 36.69 37.06 35.43 35.61 2,167,199 - -3.70% 2 Stars: Appealing
10/27/2009 37.17 39.07 36.78 36.98 3,654,010 + +0.38% 2 Stars: Appealing
10/26/2009 37.79 38.38 36.82 36.84 2,381,505 - -2.51% 2 Stars: Appealing
10/23/2009 38.47 38.47 37.65 37.79 1,774,575 - -1.38% 2 Stars: Appealing
10/22/2009 38.17 38.44 37.50 38.32 1,509,237 + +0.60% 2 Stars: Appealing
10/21/2009 38.59 39.12 38.02 38.09 1,037,031 - -1.32% 2 Stars: Appealing
10/20/2009 38.19 38.70 38.02 38.60 1,173,869 + +0.99% 2 Stars: Appealing
10/19/2009 38.06 38.56 37.80 38.22 1,352,086 + +1.11% 2 Stars: Appealing
10/16/2009 37.71 38.02 37.28 37.80 890,743 - -0.84% 3 Stars: Appealing
10/15/2009 37.52 38.15 37.45 38.12 1,214,270 + +0.95% 3 Stars: Appealing
10/14/2009 37.07 37.87 36.89 37.76 1,646,651 + +2.58% 3 Stars: Appealing
10/13/2009 36.39 36.84 36.10 36.81 1,109,093 + +1.13% 3 Stars: Appealing
10/12/2009 36.51 36.78 36.32 36.40 1,099,573 + +0.30% 3 Stars: Appealing
10/09/2009 35.83 36.35 35.78 36.29 910,434 + +1.51% 3 Stars: Appealing
10/08/2009 35.27 35.85 35.25 35.75 1,311,028 + +1.62% 3 Stars: Appealing
10/07/2009 35.08 35.32 34.72 35.18 1,420,685 - -0.45% 3 Stars: Appealing
10/06/2009 34.92 35.54 34.89 35.34 1,375,795 + +1.52% 3 Stars: Appealing
10/05/2009 34.04 34.82 33.91 34.81 1,172,025 + +2.53% 3 Stars: Appealing
10/02/2009 32.87 34.09 32.87 33.95 2,066,840 - -2.25% 3 Stars: Appealing
10/01/2009 35.92 35.99 34.58 34.73 1,641,552 - -3.55% 3 Stars: Appealing
09/30/2009 36.58 36.60 35.51 36.01 1,304,970 - -1.50% 3 Stars: Appealing
09/29/2009 36.45 36.83 36.32 36.56 915,115 + +0.55% 3 Stars: Appealing
09/28/2009 34.84 36.48 34.68 36.36 1,423,158 + +5.03% 3 Stars: Appealing
09/25/2009 35.22 35.55 34.54 34.62 1,246,985 - -2.07% 3 Stars: Appealing
09/24/2009 35.55 35.78 35.17 35.35 1,860,138 - 0.00% 3 Stars: Appealing
09/23/2009 35.69 35.81 35.23 35.35 1,514,204 - -0.84% 3 Stars: Appealing
09/22/2009 35.20 35.68 35.15 35.65 1,680,867 + +1.25% 3 Stars: Appealing
09/21/2009 35.37 35.37 34.57 35.21 1,345,755 - -0.76% 3 Stars: Appealing
09/18/2009 35.50 35.68 34.94 35.48 1,444,242 + +0.37% 3 Stars: Appealing
09/17/2009 35.49 35.50 35.07 35.35 2,087,046 - -0.59% 3 Stars: Appealing
09/16/2009 35.16 35.61 34.89 35.56 1,498,137 + +1.51% 3 Stars: Appealing
09/15/2009 34.62 35.11 34.36 35.03 1,221,118 + +1.39% 3 Stars: Appealing
09/14/2009 32.73 34.77 32.59 34.55 2,857,888 + +5.95% 3 Stars: Appealing
09/11/2009 32.12 33.14 32.12 32.61 1,670,658 + +2.23% 3 Stars: Appealing
09/10/2009 31.34 31.95 31.24 31.90 1,381,784 + +1.85% 3 Stars: Appealing
09/09/2009 30.60 31.72 30.30 31.32 1,616,343 + +2.12% 3 Stars: Appealing
09/08/2009 30.58 30.94 30.35 30.67 1,461,321 + +1.35% 3 Stars: Appealing
09/04/2009 30.00 30.43 29.66 30.26 1,131,833 + +0.87% 3 Stars: Appealing
09/03/2009 29.91 30.03 29.13 30.00 1,012,237 + +0.40% 3 Stars: Appealing
09/02/2009 29.93 30.01 29.44 29.88 1,104,176 - -0.53% 3 Stars: Appealing
09/01/2009 30.74 31.13 29.93 30.04 1,288,690 - -2.78% 3 Stars: Appealing
08/31/2009 30.98 31.10 30.49 30.90 1,678,075 - -1.84% 3 Stars: Appealing
08/28/2009 31.77 31.84 31.05 31.48 861,840 - -0.35% 3 Stars: Appealing
08/27/2009 31.55 31.70 30.80 31.59 721,823 + +0.48% 3 Stars: Appealing
08/26/2009 31.38 31.58 30.79 31.44 924,848 + +0.22% 3 Stars: Appealing
08/25/2009 31.19 31.69 30.90 31.37 1,113,162 + +0.54% 3 Stars: Appealing
08/24/2009 31.49 31.59 31.06 31.20 721,144 - -0.32% 3 Stars: Appealing
08/21/2009 30.75 31.72 30.37 31.30 1,407,944 + +3.13% 3 Stars: Appealing
08/20/2009 29.69 30.69 29.50 30.35 1,873,430 + +2.15% 3 Stars: Appealing
08/19/2009 28.73 29.88 28.73 29.71 1,530,829 + +1.78% 3 Stars: Appealing
08/18/2009 28.30 29.30 28.26 29.19 1,833,189 + +3.40% 3 Stars: Appealing
08/17/2009 27.79 28.54 27.71 28.23 1,764,261 - -0.63% 3 Stars: Appealing
08/14/2009 28.66 29.17 27.77 28.41 4,334,938 + +3.57% 3 Stars: Appealing
08/13/2009 27.56 27.96 27.08 27.43 3,638,455 - -0.51% 3 Stars: Appealing
08/12/2009 27.12 27.80 27.12 27.57 2,247,771 + +1.36% 3 Stars: Appealing
08/11/2009 27.45 27.53 26.87 27.20 2,047,206 - -0.98% 3 Stars: Appealing
08/10/2009 27.30 27.53 27.13 27.47 1,619,089 - -0.04% 3 Stars: Appealing
08/07/2009 27.31 27.76 27.23 27.48 2,488,828 + +1.33% 3 Stars: Appealing
08/06/2009 27.27 27.44 26.82 27.12 1,705,694 - -0.04% 3 Stars: Appealing
08/05/2009 27.44 27.53 26.84 27.13 2,027,287 - -0.37% 3 Stars: Appealing
08/04/2009 27.09 27.38 26.86 27.23 2,553,753 + +0.15% 3 Stars: Appealing
08/03/2009 27.13 27.35 26.71 27.19 1,952,748 + +1.72% 3 Stars: Appealing
07/31/2009 26.66 26.98 26.40 26.73 2,921,073 + +0.30% 3 Stars: Appealing
07/30/2009 28.91 30.01 26.50 26.65 4,819,812 - -10.60% 3 Stars: Appealing
07/29/2009 29.48 29.90 28.67 29.81 1,588,479 + +0.74% 3 Stars: Appealing
07/28/2009 28.85 29.69 28.75 29.59 1,036,995 + +1.65% 3 Stars: Appealing
07/27/2009 28.50 29.12 28.30 29.11 964,800 + +1.96% 2 Stars: Appealing
07/24/2009 27.90 28.68 27.72 28.55 900,628 + +2.04% 2 Stars: Appealing
07/23/2009 26.66 28.00 26.61 27.98 1,562,869 + +4.79% 2 Stars: Appealing
07/22/2009 26.58 26.81 26.46 26.70 1,383,045 + +0.07% 2 Stars: Appealing
07/21/2009 27.22 27.46 26.32 26.68 992,094 - -1.04% 2 Stars: Appealing
07/20/2009 26.49 26.98 26.25 26.96 720,344 + +2.51% 2 Stars: Appealing
07/17/2009 26.13 26.46 26.01 26.30 790,948 + +0.31% 2 Stars: Appealing
07/16/2009 25.63 26.38 25.44 26.22 931,366 + +2.38% 2 Stars: Appealing
07/15/2009 25.25 25.69 25.00 25.61 1,673,088 + +3.39% 2 Stars: Appealing
07/14/2009 24.23 24.77 24.10 24.77 1,041,959 + +1.31% 2 Stars: Appealing
07/13/2009 24.18 24.45 23.75 24.45 1,268,786 + +0.91% 2 Stars: Appealing
07/10/2009 24.44 24.63 23.98 24.23 1,619,013 - -0.78% 2 Stars: Appealing
07/09/2009 24.46 24.64 24.17 24.42 786,101 + +0.37% 2 Stars: Appealing
07/08/2009 24.52 24.79 24.00 24.33 889,198 - -1.10% 2 Stars: Appealing
07/07/2009 25.11 25.32 24.59 24.60 502,198 - -3.07% 2 Stars: Appealing
07/06/2009 24.75 25.57 24.58 25.38 792,000 + +1.93% 2 Stars: Appealing
07/02/2009 25.80 26.19 24.90 24.90 681,344 - -4.93% 2 Stars: Appealing