Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 40.84 41.09 40.49 40.93 10,642,679 - -0.51% 3 Stars: Appealing
11/19/2009 41.30 41.50 40.57 41.14 12,312,400 - -1.03% 3 Stars: Appealing
11/18/2009 41.30 41.62 40.95 41.57 8,570,498 + +0.51% 3 Stars: Appealing
11/17/2009 41.28 41.41 40.65 41.36 10,115,174 - -0.19% 3 Stars: Appealing
11/16/2009 40.66 41.98 40.30 41.44 20,280,975 + +2.70% 3 Stars: Appealing
11/13/2009 39.62 40.41 39.31 40.35 15,483,603 + +2.15% 3 Stars: Appealing
11/12/2009 40.05 40.30 39.36 39.50 9,884,212 - -1.37% 3 Stars: Appealing
11/11/2009 39.95 40.60 39.75 40.05 13,392,560 + +0.93% 3 Stars: Appealing
11/10/2009 38.94 39.86 38.77 39.68 13,621,195 + +1.61% 3 Stars: Appealing
11/09/2009 37.67 39.16 37.50 39.05 16,659,453 + +4.94% 3 Stars: Appealing
11/06/2009 37.28 37.98 36.91 37.21 12,060,017 - -1.40% 3 Stars: Appealing
11/05/2009 36.25 37.83 36.02 37.74 14,870,349 + +4.95% 3 Stars: Appealing
11/04/2009 36.35 36.72 35.80 35.96 12,036,898 - -0.22% 3 Stars: Appealing
11/03/2009 35.24 36.15 34.80 36.04 11,253,032 + +1.01% 3 Stars: Appealing
11/02/2009 34.95 35.88 34.63 35.68 12,571,651 + +2.41% 3 Stars: Appealing
10/30/2009 36.13 36.25 34.58 34.84 13,368,822 - -4.39% 3 Stars: Appealing
10/29/2009 35.12 36.47 35.03 36.44 13,562,374 + +5.11% 3 Stars: Appealing
10/28/2009 35.72 35.94 34.42 34.67 13,700,635 - -3.56% 3 Stars: Appealing
10/27/2009 34.94 36.16 34.79 35.95 18,261,739 + +3.07% 3 Stars: Appealing
10/26/2009 34.99 35.90 34.68 34.88 17,922,395 + +0.87% 3 Stars: Appealing
10/23/2009 36.19 37.17 34.26 34.58 21,570,117 - -5.10% 3 Stars: Appealing
10/22/2009 35.09 36.44 34.76 36.44 14,040,010 + +3.82% 3 Stars: Appealing
10/21/2009 35.61 36.36 35.07 35.10 13,553,177 - -0.90% 3 Stars: Appealing
10/20/2009 35.68 36.20 35.26 35.42 8,300,781 - -0.90% 3 Stars: Appealing
10/19/2009 35.13 35.91 34.98 35.74 8,045,687 + +2.26% 3 Stars: Appealing
10/16/2009 35.14 35.41 34.52 34.95 14,585,698 - -1.66% 3 Stars: Appealing
10/15/2009 34.56 35.59 34.20 35.54 21,649,657 + +1.28% 3 Stars: Appealing
10/14/2009 35.27 35.31 34.57 35.09 15,334,664 + +0.72% 3 Stars: Appealing
10/13/2009 34.98 35.68 34.76 34.84 10,274,667 - -0.68% 3 Stars: Appealing
10/12/2009 35.06 35.44 34.89 35.08 6,449,084 + +0.40% 3 Stars: Appealing
10/09/2009 34.96 35.10 34.34 34.94 7,107,527 - -0.11% 3 Stars: Appealing
10/08/2009 34.21 35.07 34.06 34.98 11,992,055 + +2.91% 3 Stars: Appealing
10/07/2009 33.26 34.05 33.22 33.99 8,741,983 + +1.40% 3 Stars: Appealing
10/06/2009 33.54 33.75 32.88 33.52 12,523,752 + +0.90% 3 Stars: Appealing
10/05/2009 32.76 33.50 32.64 33.22 9,479,077 + +2.25% 3 Stars: Appealing
10/02/2009 31.85 33.23 31.69 32.49 12,215,416 + +0.09% 3 Stars: Appealing
10/01/2009 33.85 33.89 32.42 32.46 15,168,392 - -4.25% 3 Stars: Appealing
09/30/2009 34.06 34.85 33.14 33.90 15,042,334 - -0.26% 3 Stars: Appealing
09/29/2009 34.57 34.89 33.95 33.99 9,345,065 - -1.22% 3 Stars: Appealing
09/28/2009 33.19 34.51 32.93 34.41 10,510,908 + +4.05% 3 Stars: Appealing
09/25/2009 33.60 34.03 32.60 33.07 15,160,714 - -2.30% 3 Stars: Appealing
09/24/2009 33.73 34.00 32.84 33.85 14,497,008 + +0.74% 3 Stars: Appealing
09/23/2009 34.07 34.33 33.42 33.60 10,455,316 - -1.09% 3 Stars: Appealing
09/22/2009 34.20 34.36 33.85 33.97 12,146,297 + +0.62% 3 Stars: Appealing
09/21/2009 34.40 34.50 33.66 33.76 10,267,190 - -2.90% 3 Stars: Appealing
09/18/2009 35.10 35.18 34.43 34.77 17,531,052 - -0.66% 3 Stars: Appealing
09/17/2009 35.83 36.50 34.92 35.00 12,232,567 - -2.34% 3 Stars: Appealing
09/16/2009 34.90 36.39 34.69 35.84 15,184,794 + +3.43% 3 Stars: Appealing
09/15/2009 33.96 34.87 33.48 34.65 15,605,520 + +2.15% 3 Stars: Appealing
09/14/2009 33.75 34.15 33.66 33.92 9,060,637 - -0.73% 3 Stars: Appealing
09/11/2009 34.41 34.56 33.75 34.17 8,438,042 - -0.67% 3 Stars: Appealing
09/10/2009 33.94 34.50 33.40 34.40 10,060,250 + +0.91% 3 Stars: Appealing
09/09/2009 33.46 34.29 33.27 34.09 10,337,200 + +1.79% 3 Stars: Appealing
09/08/2009 33.43 33.63 32.75 33.49 9,290,067 + +1.98% 3 Stars: Appealing
09/04/2009 32.55 32.86 32.11 32.84 6,575,941 + +1.17% 3 Stars: Appealing
09/03/2009 32.23 32.50 31.78 32.46 10,184,993 + +1.60% 3 Stars: Appealing
09/02/2009 31.87 32.53 31.68 31.95 11,438,149 - -0.09% 3 Stars: Appealing
09/01/2009 33.58 33.90 31.89 31.98 16,863,215 - -5.44% 3 Stars: Appealing
08/31/2009 33.82 33.97 33.47 33.82 9,760,266 - -1.23% 3 Stars: Appealing
08/28/2009 34.36 34.50 33.80 34.24 10,719,999 + +0.82% 3 Stars: Appealing
08/27/2009 33.06 34.23 32.92 33.96 13,219,098 + +2.47% 3 Stars: Appealing
08/26/2009 32.57 33.20 32.48 33.14 9,340,382 + +0.98% 3 Stars: Appealing
08/25/2009 33.09 33.33 32.50 32.82 11,389,591 + +0.46% 3 Stars: Appealing
08/24/2009 33.70 33.93 32.60 32.67 14,363,025 - -0.55% 3 Stars: Appealing
08/21/2009 32.96 33.07 32.50 32.85 12,277,206 + +1.01% 3 Stars: Appealing
08/20/2009 31.83 32.62 31.66 32.52 9,193,498 + +2.59% 3 Stars: Appealing
08/19/2009 31.29 31.76 31.14 31.70 7,726,426 + +0.03% 3 Stars: Appealing
08/18/2009 30.89 31.95 30.77 31.69 12,025,215 + +4.28% 3 Stars: Appealing
08/17/2009 30.74 30.89 30.09 30.39 14,289,091 - -4.19% 3 Stars: Appealing
08/14/2009 31.97 32.09 31.16 31.72 7,636,078 - -0.81% 3 Stars: Appealing
08/13/2009 31.89 32.06 31.30 31.98 8,777,105 + +0.57% 3 Stars: Appealing
08/12/2009 31.23 32.15 31.17 31.80 9,058,000 + +0.92% 3 Stars: Appealing
08/11/2009 32.27 32.48 31.15 31.51 13,629,764 - -2.57% 3 Stars: Appealing
08/10/2009 32.51 32.97 31.97 32.34 11,883,103 - -1.07% 3 Stars: Appealing
08/07/2009 32.06 33.70 31.98 32.69 26,254,590 + +4.41% 3 Stars: Appealing
08/06/2009 31.60 32.24 30.92 31.31 28,332,772 + +3.13% 3 Stars: Appealing
08/05/2009 28.85 30.66 28.13 30.36 23,262,790 + +5.75% 3 Stars: Appealing
08/04/2009 28.49 29.04 28.24 28.71 12,708,730 + +0.21% 3 Stars: Appealing
08/03/2009 28.90 29.09 28.35 28.65 13,532,947 + +1.13% 3 Stars: Appealing
07/31/2009 28.04 28.39 27.80 28.33 11,846,532 + +0.35% 3 Stars: Appealing
07/30/2009 28.27 28.80 27.94 28.23 14,023,439 + +1.73% 3 Stars: Appealing
07/29/2009 27.83 28.10 27.38 27.75 13,533,870 + +0.25% 3 Stars: Appealing
07/28/2009 28.00 28.03 27.10 27.68 19,579,524 - -2.47% 3 Stars: Appealing
07/27/2009 29.49 29.60 28.11 28.38 23,220,371 - -3.83% 3 Stars: Appealing
07/24/2009 28.60 29.86 28.09 29.51 32,292,195 + +0.20% 3 Stars: Appealing
07/23/2009 28.99 30.00 28.62 29.45 21,426,763 + +2.40% 3 Stars: Appealing
07/22/2009 28.91 29.15 28.52 28.76 12,679,435 - -2.11% 3 Stars: Appealing
07/21/2009 29.02 29.54 28.64 29.38 16,997,511 + +1.70% 3 Stars: Appealing
07/20/2009 28.28 28.98 28.18 28.89 16,320,426 + +3.07% 3 Stars: Appealing
07/17/2009 28.04 28.32 27.23 28.03 17,895,835 - -0.88% 3 Stars: Appealing
07/16/2009 26.97 28.56 26.66 28.28 21,573,005 + +3.89% 3 Stars: Appealing
07/15/2009 24.82 27.75 24.81 27.22 38,339,205 + +11.28% 3 Stars: Appealing
07/14/2009 24.40 24.62 24.01 24.46 10,535,294 - -0.24% 3 Stars: Appealing
07/13/2009 23.55 24.54 23.41 24.52 18,450,207 + +5.60% 3 Stars: Appealing
07/10/2009 22.60 23.38 22.60 23.22 14,680,941 + +1.84% 3 Stars: Appealing
07/09/2009 23.06 23.23 22.66 22.80 13,269,024 + +0.35% 3 Stars: Appealing
07/08/2009 22.53 23.16 22.00 22.72 25,294,767 + +0.40% 3 Stars: Appealing
07/07/2009 23.45 23.55 22.56 22.63 15,937,198 - -3.78% 3 Stars: Appealing
07/06/2009 22.19 23.55 22.16 23.52 20,575,224 + +5.61% 3 Stars: Appealing
07/02/2009 22.74 22.80 22.27 22.27 13,541,142 - -3.17% 3 Stars: Appealing