Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 45.17 45.47 44.12 45.39 6,350,114 - -1.24% 4 Stars: Appealing
11/19/2009 46.02 46.16 44.86 45.96 5,281,354 - -1.63% 4 Stars: Appealing
11/18/2009 47.26 47.64 46.22 46.72 5,351,088 - -0.68% 4 Stars: Appealing
11/17/2009 45.76 47.32 45.14 47.04 6,790,191 + +2.37% 4 Stars: Appealing
11/16/2009 44.22 46.12 44.22 45.95 7,038,265 + +5.51% 4 Stars: Appealing
11/13/2009 43.50 44.06 43.07 43.55 4,931,602 + +0.37% 4 Stars: Appealing
11/12/2009 45.32 45.32 43.21 43.39 7,275,086 - -4.13% 4 Stars: Appealing
11/11/2009 44.99 46.00 44.62 45.26 6,897,590 + +3.12% 4 Stars: Appealing
11/10/2009 44.19 45.14 43.56 43.89 6,093,703 - -1.37% 4 Stars: Appealing
11/09/2009 43.10 44.84 43.10 44.50 6,685,527 + +5.43% 4 Stars: Appealing
11/06/2009 42.14 44.34 41.93 42.21 7,588,742 - -1.47% 4 Stars: Appealing
11/05/2009 42.03 43.34 42.01 42.84 5,742,447 + +2.76% 4 Stars: Appealing
11/04/2009 41.85 42.73 41.54 41.69 5,236,987 + +1.14% 4 Stars: Appealing
11/03/2009 39.60 41.73 39.24 41.22 4,942,125 + +2.36% 4 Stars: Appealing
11/02/2009 40.26 41.21 39.19 40.27 5,907,741 + +1.72% 4 Stars: Appealing
10/30/2009 42.09 42.09 39.15 39.59 6,357,079 - -5.01% 4 Stars: Appealing
10/29/2009 40.42 42.00 40.35 41.68 5,530,335 + +5.15% 4 Stars: Appealing
10/28/2009 41.46 41.85 39.47 39.64 6,404,709 - -6.02% 4 Stars: Appealing
10/27/2009 42.68 43.41 41.61 42.18 6,148,392 - -0.59% 4 Stars: Appealing
10/26/2009 43.25 44.68 42.25 42.43 5,700,693 - -1.83% 4 Stars: Appealing
10/23/2009 44.82 44.96 42.94 43.22 5,311,543 - -2.44% 4 Stars: Appealing
10/22/2009 44.51 44.86 43.25 44.30 5,698,423 - -1.31% 4 Stars: Appealing
10/21/2009 43.80 46.58 43.69 44.89 8,975,424 + +2.47% 4 Stars: Appealing
10/20/2009 44.96 45.70 42.98 43.81 9,119,571 + +1.01% 4 Stars: Appealing
10/19/2009 41.96 43.55 41.96 43.37 5,762,185 + +3.51% 4 Stars: Appealing
10/16/2009 41.89 42.13 41.22 41.90 4,314,268 - -0.83% 4 Stars: Appealing
10/15/2009 41.39 42.35 41.09 42.25 5,042,922 + +1.03% 4 Stars: Appealing
10/14/2009 41.48 41.97 40.97 41.82 6,230,406 + +1.78% 4 Stars: Appealing
10/13/2009 41.01 41.27 39.94 41.09 4,373,518 + +0.46% 4 Stars: Appealing
10/12/2009 40.71 41.91 40.61 40.90 4,269,284 + +2.07% 4 Stars: Appealing
10/09/2009 39.81 40.38 39.15 40.07 3,702,678 - -0.05% 4 Stars: Appealing
10/08/2009 40.02 40.73 39.45 40.09 6,490,644 + +2.72% 4 Stars: Appealing
10/07/2009 38.49 39.27 38.44 39.03 4,511,591 + +1.91% 4 Stars: Appealing
10/06/2009 37.74 38.68 37.63 38.30 6,185,710 + +4.53% 4 Stars: Appealing
10/05/2009 36.28 36.78 35.71 36.64 5,062,423 + +4.09% 4 Stars: Appealing
10/02/2009 34.92 35.93 34.54 35.20 5,306,049 - -1.37% 4 Stars: Appealing
10/01/2009 37.27 37.47 35.68 35.69 4,985,024 - -4.11% 4 Stars: Appealing
09/30/2009 37.85 38.05 36.76 37.22 5,016,627 - -0.67% 4 Stars: Appealing
09/29/2009 37.67 38.19 36.98 37.47 4,062,375 - -0.82% 4 Stars: Appealing
09/28/2009 36.81 38.03 36.65 37.78 3,793,793 + +2.83% 4 Stars: Appealing
09/25/2009 36.85 37.72 36.48 36.74 4,358,121 - -1.84% 4 Stars: Appealing
09/24/2009 38.66 38.66 36.81 37.43 5,157,147 - -2.58% 4 Stars: Appealing
09/23/2009 39.50 39.60 38.11 38.42 7,150,016 - -4.48% 4 Stars: Appealing
09/22/2009 39.42 40.80 39.01 40.22 8,336,504 + +5.34% 4 Stars: Appealing
09/21/2009 37.85 38.39 37.33 38.18 6,058,303 - -1.45% 4 Stars: Appealing
09/18/2009 40.11 40.20 38.33 38.74 6,327,281 - -2.81% 4 Stars: Appealing
09/17/2009 39.61 40.63 39.30 39.86 5,676,479 - -1.92% 4 Stars: Appealing
09/16/2009 40.14 41.54 39.46 40.64 7,485,068 + +2.32% 4 Stars: Appealing
09/15/2009 38.60 40.00 38.52 39.72 6,965,709 + +2.11% 4 Stars: Appealing
09/14/2009 36.00 38.97 35.90 38.90 9,095,426 + +6.17% 4 Stars: Appealing
09/11/2009 36.34 37.12 36.00 36.64 4,941,648 + +1.30% 4 Stars: Appealing
09/10/2009 35.49 36.28 35.07 36.17 4,650,680 + +2.26% 4 Stars: Appealing
09/09/2009 35.55 35.76 34.92 35.37 3,812,673 - -0.20% 4 Stars: Appealing
09/08/2009 34.37 35.65 34.37 35.44 7,331,326 + +6.01% 4 Stars: Appealing
09/04/2009 32.74 33.49 32.37 33.43 3,659,697 + +1.86% 4 Stars: Appealing
09/03/2009 32.23 32.91 32.01 32.82 4,798,203 + +2.92% 4 Stars: Appealing
09/02/2009 32.14 32.55 31.74 31.89 4,935,229 - -0.78% 4 Stars: Appealing
09/01/2009 32.55 33.93 32.05 32.14 6,597,908 - -1.65% 4 Stars: Appealing
08/31/2009 32.93 32.95 32.29 32.68 5,319,066 - -3.11% 4 Stars: Appealing
08/28/2009 34.61 34.99 33.33 33.73 4,571,076 - -1.17% 4 Stars: Appealing
08/27/2009 34.14 34.48 32.95 34.13 5,329,349 - -0.64% 4 Stars: Appealing
08/26/2009 34.61 35.27 34.08 34.35 4,835,030 - -1.52% 4 Stars: Appealing
08/25/2009 36.40 36.74 34.61 34.88 5,549,921 - -3.25% 4 Stars: Appealing
08/24/2009 36.37 36.93 35.95 36.05 5,360,692 + +0.59% 4 Stars: Appealing
08/21/2009 35.14 35.99 35.14 35.84 4,491,705 + +3.14% 4 Stars: Appealing
08/20/2009 34.43 35.34 34.33 34.75 4,300,064 + +0.87% 4 Stars: Appealing
08/19/2009 33.76 34.96 32.95 34.45 4,577,460 + +0.17% 4 Stars: Appealing
08/18/2009 34.00 34.69 33.93 34.39 3,661,056 + +1.93% 4 Stars: Appealing
08/17/2009 34.10 34.38 33.42 33.74 5,443,190 - -7.05% 4 Stars: Appealing
08/14/2009 37.00 37.06 35.47 36.30 6,919,893 - -2.16% 4 Stars: Appealing
08/13/2009 35.40 37.24 35.01 37.10 8,844,577 + +6.06% 4 Stars: Appealing
08/12/2009 34.67 35.40 33.93 34.98 6,481,259 - -0.23% 4 Stars: Appealing
08/11/2009 35.99 36.00 34.82 35.06 5,061,858 - -0.43% 4 Stars: Appealing
08/10/2009 35.22 35.68 34.70 35.21 5,169,815 - -1.23% 4 Stars: Appealing
08/07/2009 35.47 36.13 34.50 35.65 5,413,918 + +1.92% 4 Stars: Appealing
08/06/2009 35.57 35.72 34.55 34.98 5,338,954 - -1.05% 4 Stars: Appealing
08/05/2009 35.31 35.59 34.43 35.35 4,569,123 + +0.14% 4 Stars: Appealing
08/04/2009 35.09 35.91 35.00 35.30 6,813,451 - -0.76% 4 Stars: Appealing
08/03/2009 33.93 35.80 33.85 35.57 8,828,229 + +7.43% 4 Stars: Appealing
07/31/2009 32.56 33.38 32.30 33.11 6,695,582 + +0.46% 4 Stars: Appealing
07/30/2009 33.06 33.37 32.40 32.96 9,548,745 + +1.85% 4 Stars: Appealing
07/29/2009 32.34 33.07 32.00 32.36 8,287,443 - -3.95% 4 Stars: Appealing
07/28/2009 33.67 33.97 32.84 33.69 6,546,851 - -1.72% 4 Stars: Appealing
07/27/2009 33.80 34.69 33.65 34.28 6,422,812 + +0.26% 4 Stars: Appealing
07/24/2009 32.61 34.29 32.56 34.19 7,476,814 + +3.51% 4 Stars: Appealing
07/23/2009 31.76 33.35 31.73 33.03 10,944,037 + +3.70% 4 Stars: Appealing
07/22/2009 32.09 32.68 31.46 31.85 9,691,177 - -3.54% 4 Stars: Appealing
07/21/2009 33.94 34.10 31.96 33.02 12,847,925 - -5.20% 4 Stars: Appealing
07/20/2009 35.00 35.30 33.93 34.83 8,609,197 + +5.04% 4 Stars: Appealing
07/17/2009 32.95 33.74 32.30 33.16 5,951,725 + +0.70% 4 Stars: Appealing
07/16/2009 31.39 33.21 31.33 32.93 6,306,663 + +4.11% 4 Stars: Appealing
07/15/2009 30.53 31.79 30.42 31.63 7,393,276 + +6.28% 4 Stars: Appealing
07/14/2009 30.18 30.50 29.18 29.76 5,446,344 - -0.20% 4 Stars: Appealing
07/13/2009 29.13 29.85 28.09 29.82 4,907,895 + +3.11% 4 Stars: Appealing
07/10/2009 28.99 29.27 28.35 28.92 5,329,341 - -1.43% 4 Stars: Appealing
07/09/2009 28.90 30.00 28.71 29.34 6,607,782 + +2.84% 4 Stars: Appealing
07/08/2009 28.14 29.35 27.38 28.53 11,351,263 + +4.24% 4 Stars: Appealing
07/07/2009 28.21 28.44 27.24 27.37 5,274,106 - -2.63% 4 Stars: Appealing
07/06/2009 28.52 28.53 27.19 28.11 6,418,344 - -3.60% 4 Stars: Appealing
07/02/2009 29.42 29.73 28.85 29.16 4,973,289 - -2.86% 4 Stars: Appealing