Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 42.82 43.50 42.62 43.30 6,140,925 + +0.81% 3 Stars: Appealing
11/19/2009 42.21 43.05 42.00 42.95 6,907,763 + +1.11% 3 Stars: Appealing
11/18/2009 42.08 42.48 41.75 42.48 4,072,021 + +0.66% 3 Stars: Appealing
11/17/2009 42.63 42.74 41.31 42.20 5,328,150 - -1.70% 3 Stars: Appealing
11/16/2009 42.16 43.00 42.10 42.93 5,001,459 + +2.51% 3 Stars: Appealing
11/13/2009 42.01 42.24 41.48 41.88 4,217,641 + +0.10% 3 Stars: Appealing
11/12/2009 42.13 42.38 41.65 41.84 5,616,189 - -0.97% 3 Stars: Appealing
11/11/2009 42.61 43.07 41.91 42.25 4,567,810 + +0.02% 3 Stars: Appealing
11/10/2009 41.56 42.28 41.50 42.24 5,196,605 + +1.10% 3 Stars: Appealing
11/09/2009 40.51 41.86 40.30 41.78 5,013,749 + +3.83% 3 Stars: Appealing
11/06/2009 39.99 40.54 39.65 40.24 3,831,106 + +0.47% 3 Stars: Appealing
11/05/2009 38.48 40.30 38.48 40.05 8,054,342 + +2.80% 3 Stars: Appealing
11/04/2009 39.65 39.84 38.85 38.96 3,870,385 - -0.92% 3 Stars: Appealing
11/03/2009 38.54 39.54 38.32 39.32 4,955,618 + +1.11% 3 Stars: Appealing
11/02/2009 38.35 39.32 38.01 38.89 4,125,197 + +1.86% 3 Stars: Appealing
10/30/2009 39.15 39.53 38.06 38.18 4,972,189 - -2.78% 3 Stars: Appealing
10/29/2009 39.04 39.65 38.71 39.27 3,594,371 + +1.79% 3 Stars: Appealing
10/28/2009 39.59 39.80 38.49 38.58 5,177,882 - -3.24% 3 Stars: Appealing
10/27/2009 39.39 40.12 38.73 39.87 6,516,144 + +1.22% 3 Stars: Appealing
10/26/2009 39.14 40.24 39.11 39.39 5,098,492 + +0.56% 3 Stars: Appealing
10/23/2009 39.72 40.18 38.98 39.17 3,905,593 - -0.71% 2 Stars: Appealing
10/22/2009 38.98 39.61 38.33 39.45 5,583,999 + +1.65% 2 Stars: Appealing
10/21/2009 39.65 40.33 38.75 38.81 5,891,599 - -2.46% 2 Stars: Appealing
10/20/2009 40.63 40.63 39.10 39.79 6,260,474 - -2.62% 2 Stars: Appealing
10/19/2009 40.76 41.28 40.39 40.86 3,261,178 + +0.32% 2 Stars: Appealing
10/16/2009 40.65 40.84 39.97 40.73 5,164,330 - -0.46% 2 Stars: Appealing
10/15/2009 40.31 41.00 40.25 40.92 5,317,285 + +0.74% 2 Stars: Appealing
10/14/2009 39.73 40.77 39.71 40.62 7,906,413 + +3.46% 2 Stars: Appealing
10/13/2009 39.01 39.49 38.93 39.26 3,864,510 + +0.38% 2 Stars: Appealing
10/12/2009 38.74 39.35 38.52 39.11 4,684,476 + +1.74% 2 Stars: Appealing
10/09/2009 38.49 38.62 38.17 38.44 3,596,923 - -0.39% 2 Stars: Appealing
10/08/2009 38.26 38.88 38.25 38.59 4,335,631 + +1.29% 2 Stars: Appealing
10/07/2009 37.88 38.10 37.56 38.10 3,664,274 + +0.61% 2 Stars: Appealing
10/06/2009 37.48 38.15 37.38 37.87 5,434,499 + +2.08% 2 Stars: Appealing
10/05/2009 36.42 37.25 36.32 37.10 3,246,192 + +1.90% 2 Stars: Appealing
10/02/2009 36.39 36.81 36.30 36.41 3,808,157 - -1.62% 2 Stars: Appealing
10/01/2009 37.43 37.85 36.67 37.01 6,079,721 - -1.36% 2 Stars: Appealing
09/30/2009 37.80 37.88 37.01 37.52 5,175,427 - -0.90% 2 Stars: Appealing
09/29/2009 37.89 38.25 37.50 37.86 2,513,737 + +0.34% 2 Stars: Appealing
09/28/2009 37.39 37.89 37.31 37.73 2,605,866 + +1.15% 2 Stars: Appealing
09/25/2009 37.91 37.91 37.08 37.30 3,900,442 - -1.61% 2 Stars: Appealing
09/24/2009 38.50 38.90 37.64 37.91 4,852,670 - -1.02% 2 Stars: Appealing
09/23/2009 38.40 38.85 38.22 38.30 5,940,571 - -0.05% 2 Stars: Appealing
09/22/2009 38.77 39.02 38.28 38.32 5,724,284 - -0.34% 2 Stars: Appealing
09/21/2009 37.45 38.52 37.45 38.45 7,633,463 + +1.45% 2 Stars: Appealing
09/18/2009 37.73 38.13 37.61 37.90 7,434,477 + +0.82% 2 Stars: Appealing
09/17/2009 38.57 38.82 37.41 37.59 9,721,430 - -2.52% 2 Stars: Appealing
09/16/2009 38.69 38.74 37.87 38.56 10,366,589 + +0.63% 2 Stars: Appealing
09/15/2009 40.35 40.53 37.95 38.32 24,985,773 - -5.17% 2 Stars: Appealing
09/14/2009 39.74 40.68 39.25 40.41 8,576,099 + +1.63% 2 Stars: Appealing
09/11/2009 40.54 40.63 39.37 39.76 10,528,728 - -3.14% 2 Stars: Appealing
09/10/2009 41.11 41.22 40.22 41.05 5,770,652 - -0.22% 2 Stars: Appealing
09/09/2009 41.05 41.48 40.70 41.14 6,968,353 + +0.05% 2 Stars: Appealing
09/08/2009 39.79 41.28 39.66 41.12 8,875,884 + +4.34% 2 Stars: Appealing
09/04/2009 39.24 39.73 39.02 39.41 6,058,269 - -0.61% 2 Stars: Appealing
09/03/2009 37.83 39.87 37.39 39.65 11,013,675 + +5.93% 2 Stars: Appealing
09/02/2009 36.53 37.75 36.50 37.43 9,334,074 + +3.71% 2 Stars: Appealing
09/01/2009 36.11 36.64 35.66 36.09 8,658,396 - -0.52% 2 Stars: Appealing
08/31/2009 37.16 37.45 36.03 36.28 7,081,248 - -3.36% 2 Stars: Appealing
08/28/2009 37.77 38.19 37.45 37.54 5,929,704 + +0.19% 2 Stars: Appealing
08/27/2009 37.30 37.66 36.42 37.47 4,519,223 + +0.48% 2 Stars: Appealing
08/26/2009 36.80 37.69 36.64 37.29 5,410,353 + +1.03% 2 Stars: Appealing
08/25/2009 36.14 37.43 35.97 36.91 8,063,499 + +3.07% 2 Stars: Appealing
08/24/2009 37.58 37.66 35.76 35.81 6,575,313 - -4.48% 2 Stars: Appealing
08/21/2009 36.92 37.75 36.82 37.49 4,546,895 + +2.12% 2 Stars: Appealing
08/20/2009 36.37 36.88 35.93 36.71 3,582,511 + +1.10% 2 Stars: Appealing
08/19/2009 35.55 36.54 35.25 36.31 5,603,805 + +0.69% 2 Stars: Appealing
08/18/2009 34.87 36.15 34.62 36.06 6,043,480 + +3.77% 2 Stars: Appealing
08/17/2009 35.61 35.63 34.74 34.75 5,738,975 - -4.64% 2 Stars: Appealing
08/14/2009 37.00 37.08 36.10 36.44 3,776,005 - -1.54% 2 Stars: Appealing
08/13/2009 36.81 37.26 36.01 37.01 5,476,395 + +1.40% 2 Stars: Appealing
08/12/2009 36.64 37.04 36.23 36.50 7,121,026 - -0.73% 2 Stars: Appealing
08/11/2009 37.53 37.70 36.52 36.77 7,122,496 - -2.36% 2 Stars: Appealing
08/10/2009 38.31 38.61 37.21 37.66 8,861,911 - -5.26% 2 Stars: Appealing
08/07/2009 38.18 39.86 37.86 39.75 5,554,880 + +5.61% 2 Stars: Appealing
08/06/2009 38.01 38.40 36.97 37.64 4,621,632 + +0.21% 2 Stars: Appealing
08/05/2009 38.49 38.96 37.14 37.56 5,364,325 - -2.37% 2 Stars: Appealing
08/04/2009 38.16 39.22 38.10 38.47 4,775,987 + +0.13% 2 Stars: Appealing
08/03/2009 37.94 38.48 37.45 38.42 5,189,294 + +2.81% 2 Stars: Appealing
07/31/2009 36.71 37.72 36.71 37.37 5,531,062 + +1.74% 2 Stars: Appealing
07/30/2009 37.25 37.64 36.59 36.73 5,432,616 - -0.65% 2 Stars: Appealing
07/29/2009 36.95 37.78 36.48 36.97 4,360,702 - -1.10% 2 Stars: Appealing
07/28/2009 36.26 37.50 36.23 37.38 7,654,322 + +3.80% 2 Stars: Appealing
07/27/2009 36.57 36.58 35.61 36.01 5,595,707 - -1.48% 2 Stars: Appealing
07/24/2009 36.81 36.98 36.06 36.55 5,126,598 - -1.51% 2 Stars: Appealing
07/23/2009 35.99 37.43 35.57 37.11 5,271,704 + +3.31% 2 Stars: Appealing
07/22/2009 36.01 36.45 35.61 35.92 6,147,048 - -1.35% 2 Stars: Appealing
07/21/2009 36.87 36.95 35.49 36.41 6,440,646 - -1.22% 2 Stars: Appealing
07/20/2009 36.20 36.88 35.87 36.86 6,143,728 + +1.88% 2 Stars: Appealing
07/17/2009 35.36 36.31 35.10 36.18 5,676,417 + +1.63% 2 Stars: Appealing
07/16/2009 35.35 35.78 34.78 35.60 4,796,554 + +0.71% 2 Stars: Appealing
07/15/2009 34.87 35.53 34.76 35.35 6,753,568 + +2.73% 2 Stars: Appealing
07/14/2009 34.24 34.60 33.49 34.41 5,325,791 + +0.85% 2 Stars: Appealing
07/13/2009 33.70 34.31 33.25 34.12 8,143,622 + +4.12% 2 Stars: Appealing
07/10/2009 32.60 33.23 32.49 32.77 4,293,628 - -0.27% 2 Stars: Appealing
07/09/2009 32.47 33.27 32.33 32.86 7,492,656 + +2.02% 2 Stars: Appealing
07/08/2009 31.56 32.29 31.25 32.21 12,242,912 + +2.74% 2 Stars: Appealing
07/07/2009 32.05 32.29 31.26 31.35 5,563,726 - -2.25% 2 Stars: Appealing
07/06/2009 31.53 32.36 31.45 32.07 8,117,245 - -0.03% 2 Stars: Appealing
07/02/2009 33.42 33.61 32.02 32.08 6,651,706 - -5.65% 2 Stars: Appealing