Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 39.69 39.81 39.04 39.51 1,444,402 - -1.45% 3 Stars: Appealing
11/19/2009 39.24 40.21 38.30 40.09 1,139,612 + +1.37% 3 Stars: Appealing
11/18/2009 40.30 41.59 39.19 39.55 1,572,288 - -1.15% 3 Stars: Appealing
11/17/2009 39.33 40.01 39.00 40.01 1,176,840 + +0.78% 3 Stars: Appealing
11/16/2009 38.08 39.90 37.96 39.70 1,954,521 + +6.49% 3 Stars: Appealing
11/13/2009 37.42 37.95 36.37 37.28 1,498,894 + +0.62% 3 Stars: Appealing
11/12/2009 38.31 38.79 36.79 37.05 1,015,520 - -3.69% 3 Stars: Appealing
11/11/2009 40.20 40.20 38.40 38.47 1,031,710 - -0.88% 3 Stars: Appealing
11/10/2009 38.35 39.00 37.56 38.81 1,026,558 + +0.13% 3 Stars: Appealing
11/09/2009 37.89 39.25 37.56 38.76 1,395,017 + +5.04% 3 Stars: Appealing
11/06/2009 36.92 37.81 36.76 36.90 1,761,054 + +0.35% 3 Stars: Appealing
11/05/2009 37.03 37.50 36.37 36.77 891,871 - -0.73% 3 Stars: Appealing
11/04/2009 36.85 37.63 36.27 37.04 1,700,255 + +0.82% 3 Stars: Appealing
11/03/2009 33.89 37.00 33.06 36.74 1,652,811 + +7.02% 3 Stars: Appealing
11/02/2009 34.50 36.02 33.23 34.33 1,972,348 + +2.26% 3 Stars: Appealing
10/30/2009 35.99 36.08 32.42 33.57 1,646,616 - -5.41% 3 Stars: Appealing
10/29/2009 34.07 36.70 33.97 35.49 1,335,951 + +5.78% 3 Stars: Appealing
10/28/2009 35.36 35.86 33.10 33.55 2,002,416 - -5.78% 3 Stars: Appealing
10/27/2009 36.04 36.29 34.38 35.61 1,692,474 - -0.89% 3 Stars: Appealing
10/26/2009 37.00 38.25 35.62 35.93 1,305,957 - -2.81% 3 Stars: Appealing
10/23/2009 38.27 38.49 36.88 36.97 1,146,605 - -1.02% 3 Stars: Appealing
10/22/2009 37.90 38.00 36.59 37.35 1,156,876 - -1.11% 3 Stars: Appealing
10/21/2009 36.70 39.10 36.50 37.77 1,942,017 + +2.61% 3 Stars: Appealing
10/20/2009 36.84 37.46 36.33 36.81 1,891,325 + +0.33% 3 Stars: Appealing
10/19/2009 38.38 38.68 36.33 36.69 3,027,389 - -5.73% 3 Stars: Appealing
10/16/2009 39.14 39.22 38.02 38.92 1,332,701 - -0.89% 3 Stars: Appealing
10/15/2009 38.78 39.33 38.40 39.27 1,606,438 + +0.18% 3 Stars: Appealing
10/14/2009 39.90 39.90 38.85 39.20 1,351,478 + +1.53% 3 Stars: Appealing
10/13/2009 38.27 39.07 37.51 38.61 1,411,433 + +1.66% 3 Stars: Appealing
10/12/2009 39.00 39.44 37.23 37.98 1,509,407 - -1.43% 3 Stars: Appealing
10/09/2009 38.18 38.55 37.70 38.53 1,072,208 + +0.08% 3 Stars: Appealing
10/08/2009 39.44 39.44 37.24 38.50 1,820,755 + +2.37% 3 Stars: Appealing
10/07/2009 38.06 38.06 36.46 37.61 1,538,383 + +1.57% 3 Stars: Appealing
10/06/2009 35.65 37.47 35.65 37.03 1,959,575 + +7.68% 3 Stars: Appealing
10/05/2009 33.94 34.54 33.11 34.39 1,440,925 + +2.50% 4 Stars: Appealing
10/02/2009 33.33 34.30 32.65 33.55 1,633,421 - -0.80% 3 Stars: Appealing
10/01/2009 35.21 35.38 33.50 33.82 1,495,554 - -3.95% 3 Stars: Appealing
09/30/2009 34.56 35.35 33.67 35.21 1,476,363 + +2.44% 3 Stars: Appealing
09/29/2009 33.33 34.65 33.06 34.37 1,365,713 + +4.25% 3 Stars: Appealing
09/28/2009 33.30 33.91 32.79 32.97 927,744 + +0.03% 3 Stars: Appealing
09/25/2009 32.91 33.29 32.17 32.96 1,200,170 - -1.38% 3 Stars: Appealing
09/24/2009 34.24 34.39 32.72 33.42 1,540,095 - -1.24% 3 Stars: Appealing
09/23/2009 33.45 34.75 33.34 33.84 1,261,747 - -1.31% 3 Stars: Appealing
09/22/2009 34.46 34.91 33.98 34.29 1,329,406 + +2.42% 3 Stars: Appealing
09/21/2009 32.67 33.65 32.01 33.48 1,949,481 - -1.67% 3 Stars: Appealing
09/18/2009 34.31 34.45 32.99 34.05 3,139,266 + +0.29% 4 Stars: Appealing
09/17/2009 33.72 35.08 33.36 33.95 2,870,699 + +0.44% 4 Stars: Appealing
09/16/2009 32.14 34.20 32.14 33.80 2,913,482 + +7.06% 4 Stars: Appealing
09/15/2009 30.21 31.82 30.20 31.57 1,267,594 + +4.09% 4 Stars: Appealing
09/14/2009 30.20 31.16 29.93 30.33 1,433,049 - -0.72% 4 Stars: Appealing
09/11/2009 31.12 31.73 30.18 30.55 1,507,838 - -0.23% 4 Stars: Appealing
09/10/2009 29.70 30.99 29.27 30.62 1,363,759 + +3.06% 4 Stars: Appealing
09/09/2009 30.65 31.39 29.25 29.71 2,700,653 - -2.53% 4 Stars: Appealing
09/08/2009 29.55 31.88 29.55 30.48 3,761,766 + +5.80% 4 Stars: Appealing
09/04/2009 27.52 28.91 27.47 28.81 1,328,532 + +3.86% 4 Stars: Appealing
09/03/2009 26.86 28.88 26.51 27.74 2,719,614 + +5.24% 4 Stars: Appealing
09/02/2009 24.97 26.50 24.86 26.36 1,313,600 + +6.68% 4 Stars: Appealing
09/01/2009 25.01 25.45 24.10 24.71 1,041,775 - -2.22% 3 Stars: Appealing
08/31/2009 24.93 25.44 24.76 25.27 779,753 - -1.98% 3 Stars: Appealing
08/28/2009 25.62 26.27 25.41 25.78 1,042,407 + +1.70% 3 Stars: Appealing
08/27/2009 24.92 25.62 24.44 25.35 838,865 + +0.64% 3 Stars: Appealing
08/26/2009 25.61 25.63 24.86 25.19 1,012,719 - -0.59% 3 Stars: Appealing
08/25/2009 25.80 25.99 25.20 25.34 993,648 - 0.00% 4 Stars: Appealing
08/24/2009 25.92 26.05 25.15 25.34 1,279,679 - -0.51% 4 Stars: Appealing
08/21/2009 26.80 27.05 25.36 25.47 1,422,036 - -2.60% 4 Stars: Appealing
08/20/2009 25.70 26.51 25.67 26.15 587,366 + +1.91% 4 Stars: Appealing
08/19/2009 24.18 26.01 24.16 25.66 726,157 + +2.68% 4 Stars: Appealing
08/18/2009 24.55 25.27 24.40 24.99 374,437 + +1.71% 4 Stars: Appealing
08/17/2009 25.07 25.09 24.15 24.57 1,078,725 - -6.58% 4 Stars: Appealing
08/14/2009 26.50 26.80 25.58 26.30 685,792 - -0.90% 4 Stars: Appealing
08/13/2009 26.23 26.80 26.06 26.54 939,623 + +3.11% 4 Stars: Appealing
08/12/2009 25.50 26.20 25.41 25.74 765,383 + +1.02% 4 Stars: Appealing
08/11/2009 25.37 25.89 25.12 25.48 1,140,015 - -1.09% 4 Stars: Appealing
08/10/2009 26.28 26.28 25.42 25.76 500,313 - -1.57% 4 Stars: Appealing
08/07/2009 26.61 26.81 26.00 26.17 537,652 - -2.82% 4 Stars: Appealing
08/06/2009 27.53 27.98 26.57 26.93 691,997 - -0.99% 4 Stars: Appealing
08/05/2009 27.66 28.00 26.43 27.20 1,341,979 - -3.27% 4 Stars: Appealing
08/04/2009 26.26 28.26 25.96 28.12 1,071,401 + +3.34% 4 Stars: Appealing
08/03/2009 26.91 27.49 26.77 27.21 1,572,682 + +4.45% 4 Stars: Appealing
07/31/2009 25.25 26.21 25.05 26.05 1,038,652 + +4.12% 4 Stars: Appealing
07/30/2009 24.35 25.25 24.35 25.02 953,418 + +3.13% 4 Stars: Appealing
07/29/2009 24.00 24.74 23.88 24.26 651,154 - -2.49% 4 Stars: Appealing
07/28/2009 24.77 24.92 23.84 24.88 888,138 - -1.35% 4 Stars: Appealing
07/27/2009 25.00 25.45 24.75 25.22 748,397 + +2.73% 4 Stars: Appealing
07/24/2009 25.31 25.46 24.34 24.55 583,201 - -1.60% 4 Stars: Appealing
07/23/2009 24.49 25.18 24.35 24.95 775,981 + +2.34% 4 Stars: Appealing
07/22/2009 24.20 24.59 23.96 24.38 788,491 - -1.30% 4 Stars: Appealing
07/21/2009 25.81 25.98 24.03 24.70 708,957 - -1.16% 4 Stars: Appealing
07/20/2009 24.17 25.05 23.87 24.99 924,305 + +6.75% 4 Stars: Appealing
07/17/2009 23.09 23.66 22.66 23.41 800,549 + +0.34% 4 Stars: Appealing
07/16/2009 23.29 23.53 22.88 23.33 480,500 + +0.17% 4 Stars: Appealing
07/15/2009 22.88 23.38 22.85 23.29 900,336 + +5.86% 4 Stars: Appealing
07/14/2009 22.22 22.44 21.70 22.00 596,459 + +1.06% 4 Stars: Appealing
07/13/2009 21.50 21.79 20.81 21.77 1,296,486 + +0.79% 4 Stars: Appealing
07/10/2009 21.30 21.71 20.92 21.60 579,627 - -0.60% 4 Stars: Appealing
07/09/2009 22.00 22.54 21.61 21.73 1,131,155 + +0.37% 4 Stars: Appealing
07/08/2009 22.77 22.77 21.36 21.65 2,792,235 - -5.13% 4 Stars: Appealing
07/07/2009 23.50 24.00 22.72 22.82 1,369,292 - -4.36% 4 Stars: Appealing
07/06/2009 23.18 23.88 22.95 23.86 946,810 - -2.05% 4 Stars: Appealing
07/02/2009 24.39 24.45 23.92 24.36 785,900 - -4.09% 4 Stars: Appealing