Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 38.01 38.62 37.58 37.70 7,208,777 - -1.67% 1 Stars: Appealing
11/19/2009 40.10 40.18 38.22 38.34 7,251,391 - -5.22% 1 Stars: Appealing
11/18/2009 40.24 40.62 39.89 40.45 4,700,779 - -0.12% 1 Stars: Appealing
11/17/2009 39.75 40.59 39.59 40.50 4,646,144 + +1.53% 1 Stars: Appealing
11/16/2009 39.34 40.59 39.08 39.89 8,241,170 + +2.81% 1 Stars: Appealing
11/13/2009 38.41 39.09 38.09 38.80 5,126,059 + +1.12% 1 Stars: Appealing
11/12/2009 39.49 39.78 38.21 38.37 4,947,909 - -3.20% 1 Stars: Appealing
11/11/2009 39.96 40.65 39.28 39.64 4,726,862 - -0.13% 1 Stars: Appealing
11/10/2009 39.44 40.03 38.76 39.69 6,539,881 - -0.23% 1 Stars: Appealing
11/09/2009 38.20 39.89 37.86 39.78 5,782,645 + +5.60% 1 Stars: Appealing
11/06/2009 37.89 38.13 36.90 37.67 6,315,992 - -2.05% 1 Stars: Appealing
11/05/2009 37.53 38.56 36.95 38.46 6,482,564 + +3.41% 1 Stars: Appealing
11/04/2009 37.97 38.62 36.97 37.19 7,694,764 - -0.64% 1 Stars: Appealing
11/03/2009 37.46 37.79 36.20 37.43 8,401,732 - -2.19% 1 Stars: Appealing
11/02/2009 36.84 38.33 36.76 38.27 9,302,076 + +4.56% 1 Stars: Appealing
10/30/2009 38.74 38.74 35.97 36.60 9,132,920 - -6.15% 1 Stars: Appealing
10/29/2009 38.01 39.01 37.43 39.00 5,947,584 + +4.31% 1 Stars: Appealing
10/28/2009 39.36 39.73 37.35 37.39 8,233,773 - -5.72% 1 Stars: Appealing
10/27/2009 39.55 40.56 39.22 39.66 7,728,302 + +0.46% 1 Stars: Appealing
10/26/2009 41.27 41.72 39.17 39.48 10,436,718 - -3.59% 1 Stars: Appealing
10/23/2009 41.86 42.90 40.21 40.95 20,675,609 + +6.84% 1 Stars: Appealing
10/22/2009 36.82 38.60 36.41 38.33 9,706,989 + +4.64% 1 Stars: Appealing
10/21/2009 36.71 38.22 36.44 36.63 5,950,873 - -0.73% 1 Stars: Appealing
10/20/2009 37.32 37.92 36.66 36.90 5,199,562 - -1.02% 1 Stars: Appealing
10/19/2009 36.80 37.78 36.35 37.28 7,074,126 + +2.56% 1 Stars: Appealing
10/16/2009 37.46 37.75 36.31 36.35 8,372,151 - -4.64% 1 Stars: Appealing
10/15/2009 37.43 38.54 36.70 38.12 14,092,317 - -3.13% 1 Stars: Appealing
10/14/2009 38.46 39.44 37.67 39.35 9,175,615 + +3.04% 1 Stars: Appealing
10/13/2009 38.01 38.43 37.46 38.19 6,965,902 - -0.31% 1 Stars: Appealing
10/12/2009 37.95 38.70 37.61 38.31 5,265,445 + +1.86% 1 Stars: Appealing
10/09/2009 37.47 37.88 36.91 37.61 4,690,637 + +0.37% 1 Stars: Appealing
10/08/2009 37.34 37.78 36.96 37.47 6,971,986 + +1.43% 1 Stars: Appealing
10/07/2009 35.76 37.05 35.66 36.94 7,824,593 + +2.73% 1 Stars: Appealing
10/06/2009 35.61 36.75 34.73 35.96 7,088,818 + +0.08% 1 Stars: Appealing
10/05/2009 34.60 36.08 34.50 35.93 10,741,132 + +8.26% 1 Stars: Appealing
10/02/2009 32.84 33.93 32.56 33.19 8,698,299 - -1.34% 1 Stars: Appealing
10/01/2009 35.41 35.59 33.56 33.64 8,440,339 - -5.85% 1 Stars: Appealing
09/30/2009 35.48 36.19 34.81 35.73 7,393,949 + +1.25% 1 Stars: Appealing
09/29/2009 36.78 36.88 35.20 35.29 6,670,363 - -3.84% 1 Stars: Appealing
09/28/2009 35.29 36.71 34.66 36.70 6,041,712 + +4.44% 1 Stars: Appealing
09/25/2009 35.62 36.00 34.64 35.14 7,278,233 - -1.87% 1 Stars: Appealing
09/24/2009 36.51 36.65 35.25 35.81 5,388,716 - -1.35% 1 Stars: Appealing
09/23/2009 37.36 37.48 36.18 36.30 5,252,513 - -2.50% 1 Stars: Appealing
09/22/2009 36.75 37.65 36.52 37.23 6,510,144 + +2.59% 1 Stars: Appealing
09/21/2009 37.05 37.34 34.73 36.29 7,175,904 - -3.23% 1 Stars: Appealing
09/18/2009 38.31 38.41 37.24 37.50 8,807,616 - -1.45% 1 Stars: Appealing
09/17/2009 38.66 39.70 37.94 38.05 8,178,478 - -2.44% 1 Stars: Appealing
09/16/2009 37.86 39.25 37.13 39.00 11,678,788 + +4.22% 1 Stars: Appealing
09/15/2009 38.14 38.14 36.41 37.42 12,040,631 - -2.35% 1 Stars: Appealing
09/14/2009 37.50 38.36 36.60 38.32 6,636,818 + +0.90% 1 Stars: Appealing
09/11/2009 38.47 38.54 37.50 37.98 4,920,489 - -0.50% 1 Stars: Appealing
09/10/2009 37.52 38.25 36.60 38.17 7,246,522 + +1.87% 1 Stars: Appealing
09/09/2009 36.45 37.77 35.66 37.47 9,195,310 + +5.73% 1 Stars: Appealing
09/08/2009 35.77 36.10 34.75 35.44 5,245,555 + +0.60% 1 Stars: Appealing
09/04/2009 34.93 35.47 34.67 35.23 4,448,344 + +1.06% 1 Stars: Appealing
09/03/2009 34.79 35.28 34.31 34.86 5,992,022 + +1.51% 1 Stars: Appealing
09/02/2009 35.17 35.40 34.26 34.34 9,360,974 - -2.03% 1 Stars: Appealing
09/01/2009 37.01 37.49 34.94 35.05 9,878,039 - -6.01% 1 Stars: Appealing
08/31/2009 36.10 37.42 35.96 37.29 6,777,094 + +1.52% 1 Stars: Appealing
08/28/2009 37.14 37.14 36.22 36.73 4,755,918 + +0.27% 1 Stars: Appealing
08/27/2009 36.40 36.74 36.02 36.63 4,743,435 + +0.38% 1 Stars: Appealing
08/26/2009 36.10 36.79 35.65 36.49 6,568,453 + +0.33% 1 Stars: Appealing
08/25/2009 36.86 36.91 36.07 36.37 7,777,377 - -0.22% 1 Stars: Appealing
08/24/2009 37.59 37.95 36.37 36.45 9,468,379 - -0.08% 1 Stars: Appealing
08/21/2009 35.68 36.58 32.42 36.48 8,893,905 + +4.11% 1 Stars: Appealing
08/20/2009 34.44 35.12 34.13 35.04 7,548,754 + +1.68% 1 Stars: Appealing
08/19/2009 34.63 34.96 34.10 34.46 9,711,037 - -2.24% 1 Stars: Appealing
08/18/2009 34.39 35.36 34.08 35.25 8,015,846 + +3.49% 1 Stars: Appealing
08/17/2009 33.98 35.30 33.60 34.06 14,643,057 - -2.91% 1 Stars: Appealing
08/14/2009 35.01 35.45 34.11 35.08 8,222,424 - -0.62% 1 Stars: Appealing
08/13/2009 34.69 35.33 34.05 35.30 10,573,371 + +4.47% 1 Stars: Appealing
08/12/2009 32.88 33.88 32.57 33.79 8,814,561 + +3.14% 1 Stars: Appealing
08/11/2009 33.65 33.91 32.27 32.76 10,592,159 - -3.31% 1 Stars: Appealing
08/10/2009 33.84 35.05 33.67 33.88 11,879,101 - -0.70% 1 Stars: Appealing
08/07/2009 32.90 34.58 32.60 34.12 13,576,234 + +6.06% 1 Stars: Appealing
08/06/2009 31.91 33.21 30.97 32.17 14,440,737 + +2.29% 1 Stars: Appealing
08/05/2009 31.41 31.68 29.98 31.45 13,232,696 - -0.16% 1 Stars: Appealing
08/04/2009 31.00 31.85 30.61 31.50 7,954,162 + +0.35% 1 Stars: Appealing
08/03/2009 31.29 31.94 30.71 31.39 8,217,611 + +2.25% 1 Stars: Appealing
07/31/2009 30.30 31.27 30.15 30.70 6,986,737 + +0.95% 1 Stars: Appealing
07/30/2009 30.39 31.63 30.10 30.41 10,345,331 + +2.36% 1 Stars: Appealing
07/29/2009 29.58 30.24 29.21 29.71 7,216,168 + +0.10% 1 Stars: Appealing
07/28/2009 29.58 30.33 29.32 29.68 9,303,763 - -0.47% 1 Stars: Appealing
07/27/2009 29.90 30.80 29.56 29.82 11,932,943 - -0.83% 1 Stars: Appealing
07/24/2009 26.56 30.59 26.40 30.07 24,139,424 + +8.05% 1 Stars: Appealing
07/23/2009 26.56 28.18 26.40 27.83 10,033,910 + +5.14% 1 Stars: Appealing
07/22/2009 25.79 26.74 25.70 26.47 7,322,590 + +0.61% 1 Stars: Appealing
07/21/2009 27.04 27.20 25.96 26.31 7,023,544 - -1.50% 1 Stars: Appealing
07/20/2009 26.65 27.35 26.41 26.71 8,321,420 + +0.79% 1 Stars: Appealing
07/17/2009 26.54 27.06 26.27 26.50 8,895,690 - -1.56% 1 Stars: Appealing
07/16/2009 25.35 27.13 25.21 26.92 15,154,915 + +4.18% 1 Stars: Appealing
07/15/2009 24.05 26.36 24.00 25.84 20,759,006 + +11.81% 1 Stars: Appealing
07/14/2009 21.90 23.28 21.29 23.11 15,312,404 + +5.72% 1 Stars: Appealing
07/13/2009 21.02 21.97 20.73 21.86 9,229,149 + +5.96% 1 Stars: Appealing
07/10/2009 20.79 20.98 20.32 20.63 7,040,991 - -2.69% 1 Stars: Appealing
07/09/2009 20.88 21.56 20.69 21.20 8,300,764 + +3.06% 1 Stars: Appealing
07/08/2009 20.62 20.92 19.73 20.57 13,504,057 + +0.49% 1 Stars: Appealing
07/07/2009 20.80 21.11 20.43 20.47 7,572,896 - -2.43% 1 Stars: Appealing
07/06/2009 20.73 21.51 20.53 20.98 7,478,727 + +0.91% 1 Stars: Appealing
07/02/2009 21.46 21.70 20.79 20.79 6,637,618 - -4.94% 1 Stars: Appealing