Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 43.91 44.13 43.38 43.68 2,745,159 - -1.11% 4 Stars: Appealing
11/19/2009 45.00 45.00 43.87 44.17 3,152,074 - -3.05% 4 Stars: Appealing
11/18/2009 45.55 45.74 45.16 45.56 3,108,113 - -0.33% 4 Stars: Appealing
11/17/2009 45.48 45.75 45.15 45.71 1,795,306 + +0.35% 4 Stars: Appealing
11/16/2009 44.95 45.70 44.74 45.55 3,544,168 + +1.61% 4 Stars: Appealing
11/13/2009 44.20 44.99 44.20 44.83 2,507,568 + +1.54% 4 Stars: Appealing
11/12/2009 44.03 44.74 44.02 44.15 2,521,329 - -0.07% 4 Stars: Appealing
11/11/2009 44.11 44.67 43.72 44.18 2,348,525 + +0.57% 4 Stars: Appealing
11/10/2009 43.87 44.21 43.38 43.93 2,769,912 - -0.61% 4 Stars: Appealing
11/09/2009 43.08 44.37 43.08 44.20 3,687,296 + +2.79% 4 Stars: Appealing
11/06/2009 41.82 43.00 41.82 43.00 2,910,292 + +0.51% 4 Stars: Appealing
11/05/2009 42.39 42.92 41.96 42.78 2,990,686 + +2.17% 4 Stars: Appealing
11/04/2009 42.89 43.09 41.87 41.87 5,135,993 - -0.24% 4 Stars: Appealing
11/03/2009 41.65 42.40 40.85 41.97 10,177,141 + +8.17% 4 Stars: Appealing
11/02/2009 38.72 39.68 38.37 38.80 5,008,964 + +0.39% 4 Stars: Appealing
10/30/2009 40.26 40.30 38.57 38.65 3,498,211 - -3.86% 4 Stars: Appealing
10/29/2009 39.71 40.25 39.37 40.20 3,569,993 + +1.75% 4 Stars: Appealing
10/28/2009 39.87 40.27 39.49 39.51 4,978,792 - -1.42% 4 Stars: Appealing
10/27/2009 40.31 40.79 39.91 40.08 3,817,111 - -0.25% 4 Stars: Appealing
10/26/2009 40.55 41.35 40.10 40.18 2,767,355 - -0.84% 4 Stars: Appealing
10/23/2009 40.40 41.25 40.40 40.52 2,612,487 - -0.86% 4 Stars: Appealing
10/22/2009 41.28 41.36 40.11 40.87 3,581,176 - -0.10% 4 Stars: Appealing
10/21/2009 41.05 41.66 40.80 40.91 3,577,036 - -0.61% 4 Stars: Appealing
10/20/2009 40.97 41.19 40.15 41.16 4,330,464 + +1.91% 4 Stars: Appealing
10/19/2009 39.55 40.79 39.11 40.39 4,810,043 + +2.51% 4 Stars: Appealing
10/16/2009 39.97 40.08 38.82 39.40 3,449,583 - -1.87% 4 Stars: Appealing
10/15/2009 39.62 40.15 39.44 40.15 3,202,318 + +1.21% 4 Stars: Appealing
10/14/2009 39.80 39.90 39.55 39.67 3,710,803 + +0.43% 4 Stars: Appealing
10/13/2009 39.25 39.70 39.00 39.50 2,333,031 + +0.61% 4 Stars: Appealing
10/12/2009 38.95 39.85 38.85 39.26 3,427,585 + +1.34% 4 Stars: Appealing
10/09/2009 38.63 39.02 38.35 38.74 4,693,704 - -0.67% 4 Stars: Appealing
10/08/2009 39.94 39.94 38.90 39.00 4,122,862 - -1.54% 4 Stars: Appealing
10/07/2009 39.11 39.68 38.64 39.61 4,232,996 + +1.56% 4 Stars: Appealing
10/06/2009 39.30 39.61 38.87 39.00 4,221,278 + +0.67% 4 Stars: Appealing
10/05/2009 37.77 38.84 37.54 38.74 3,413,252 + +3.22% 4 Stars: Appealing
10/02/2009 37.10 37.74 36.69 37.53 2,742,026 + +0.72% 4 Stars: Appealing
10/01/2009 38.94 38.94 37.25 37.26 3,638,170 - -3.62% 4 Stars: Appealing
09/30/2009 38.88 39.19 37.92 38.66 4,133,006 - -0.34% 4 Stars: Appealing
09/29/2009 38.65 39.07 38.40 38.79 3,724,856 + +0.36% 4 Stars: Appealing
09/28/2009 38.21 38.90 37.92 38.65 2,989,437 + +2.22% 4 Stars: Appealing
09/25/2009 37.90 38.11 37.58 37.81 2,934,269 - -0.29% 4 Stars: Appealing
09/24/2009 38.75 38.94 37.70 37.92 3,782,484 - -1.91% 4 Stars: Appealing
09/23/2009 39.34 39.40 38.63 38.66 3,562,599 - -1.68% 4 Stars: Appealing
09/22/2009 38.98 39.36 38.81 39.32 2,538,314 + +1.34% 4 Stars: Appealing
09/21/2009 38.49 39.10 38.40 38.80 2,808,879 + +0.81% 4 Stars: Appealing
09/18/2009 38.71 38.71 38.06 38.49 3,272,984 + +0.47% 4 Stars: Appealing
09/17/2009 38.16 38.52 38.00 38.31 3,059,120 + +0.34% 4 Stars: Appealing
09/16/2009 37.33 38.25 37.14 38.18 3,663,723 + +2.88% 4 Stars: Appealing
09/15/2009 37.22 37.30 36.91 37.11 3,953,648 - -0.11% 4 Stars: Appealing
09/14/2009 37.20 37.43 36.89 37.15 5,337,601 + +0.05% 4 Stars: Appealing
09/11/2009 37.69 37.69 37.00 37.13 4,430,394 - -1.22% 4 Stars: Appealing
09/10/2009 37.59 37.76 37.16 37.59 4,236,135 + +0.35% 4 Stars: Appealing
09/09/2009 36.20 37.58 36.20 37.46 4,738,067 + +4.14% 4 Stars: Appealing
09/08/2009 35.44 36.01 35.40 35.97 3,329,664 + +1.64% 4 Stars: Appealing
09/04/2009 34.61 35.50 34.57 35.39 3,108,290 + +2.31% 4 Stars: Appealing
09/03/2009 34.39 34.59 33.84 34.59 2,516,317 + +0.58% 4 Stars: Appealing
09/02/2009 34.42 34.56 33.98 34.39 2,738,682 - -0.49% 4 Stars: Appealing
09/01/2009 34.87 35.55 34.24 34.56 4,574,409 - -0.89% 4 Stars: Appealing
08/31/2009 34.86 34.99 34.53 34.87 3,439,727 - -1.13% 4 Stars: Appealing
08/28/2009 35.63 35.95 34.89 35.27 3,896,118 - -0.48% 4 Stars: Appealing
08/27/2009 34.98 35.45 34.36 35.44 3,953,379 + +1.26% 4 Stars: Appealing
08/26/2009 35.41 35.95 34.85 35.00 5,273,843 - -1.41% 4 Stars: Appealing
08/25/2009 34.93 35.54 34.66 35.50 4,671,134 + +2.10% 4 Stars: Appealing
08/24/2009 34.60 35.06 34.49 34.77 2,894,831 + +0.90% 4 Stars: Appealing
08/21/2009 34.34 34.52 34.02 34.46 4,072,570 + +1.68% 4 Stars: Appealing
08/20/2009 34.10 34.42 33.68 33.89 2,719,986 - -0.91% 4 Stars: Appealing
08/19/2009 33.32 34.40 33.12 34.20 5,204,165 + +0.88% 4 Stars: Appealing
08/18/2009 33.60 34.00 33.41 33.90 4,183,751 + +1.22% 4 Stars: Appealing
08/17/2009 33.89 33.89 33.27 33.49 2,894,282 - -2.73% 4 Stars: Appealing
08/14/2009 34.51 34.64 33.87 34.43 3,917,235 - -0.46% 4 Stars: Appealing
08/13/2009 34.81 34.95 34.23 34.59 3,036,743 - -0.63% 4 Stars: Appealing
08/12/2009 33.68 35.00 33.65 34.81 4,000,620 + +3.05% 4 Stars: Appealing
08/11/2009 33.84 34.13 33.60 33.78 3,313,581 - -0.68% 4 Stars: Appealing
08/10/2009 33.83 34.69 33.69 34.01 3,592,830 - -0.38% 4 Stars: Appealing
08/07/2009 34.13 34.55 33.98 34.14 5,085,518 + +0.26% 4 Stars: Appealing
08/06/2009 34.59 34.72 33.56 34.05 5,758,735 - -1.56% 4 Stars: Appealing
08/05/2009 33.55 34.80 33.40 34.59 9,503,064 + +2.95% 4 Stars: Appealing
08/04/2009 33.07 33.77 32.74 33.60 16,521,511 + +10.31% 4 Stars: Appealing
08/03/2009 29.81 30.72 29.76 30.46 8,058,019 + +2.94% 4 Stars: Appealing
07/31/2009 30.24 30.44 29.49 29.59 5,199,822 - -2.02% 4 Stars: Appealing
07/30/2009 30.57 30.66 30.11 30.20 2,439,033 + +0.27% 4 Stars: Appealing
07/29/2009 30.27 30.43 29.64 30.12 3,693,084 - -0.43% 4 Stars: Appealing
07/28/2009 30.58 30.73 30.08 30.25 4,775,785 - -1.56% 4 Stars: Appealing
07/27/2009 30.42 30.82 30.21 30.73 3,654,601 + +1.22% 4 Stars: Appealing
07/24/2009 30.13 30.52 29.73 30.36 3,006,760 + +0.90% 4 Stars: Appealing
07/23/2009 29.29 30.21 29.26 30.09 4,154,048 + +2.84% 4 Stars: Appealing
07/22/2009 29.18 29.43 28.75 29.26 4,068,049 + +0.21% 4 Stars: Appealing
07/21/2009 29.56 29.91 28.70 29.20 6,878,300 - -1.25% 4 Stars: Appealing
07/20/2009 29.60 30.00 29.21 29.57 6,543,596 + +1.90% 4 Stars: Appealing
07/17/2009 28.52 29.51 28.28 29.02 7,377,766 + +2.33% 4 Stars: Appealing
07/16/2009 27.95 28.45 27.60 28.36 3,917,587 + +1.47% 4 Stars: Appealing
07/15/2009 27.54 28.16 27.31 27.95 5,133,601 + +2.83% 4 Stars: Appealing
07/14/2009 27.15 27.35 26.86 27.18 4,297,076 + +0.74% 4 Stars: Appealing
07/13/2009 26.53 27.01 25.89 26.98 4,311,459 + +2.16% 4 Stars: Appealing
07/10/2009 25.64 26.90 25.47 26.41 6,346,795 + +3.69% 4 Stars: Appealing
07/09/2009 25.60 25.70 25.01 25.47 4,469,495 - -0.35% 4 Stars: Appealing
07/08/2009 25.84 26.33 25.11 25.56 5,484,466 - -0.74% 4 Stars: Appealing
07/07/2009 26.43 26.50 25.73 25.75 4,247,236 - -2.54% 4 Stars: Appealing
07/06/2009 26.28 26.45 26.01 26.42 4,312,047 - -0.71% 4 Stars: Appealing
07/02/2009 27.00 27.07 26.55 26.61 3,403,073 - -2.21% 4 Stars: Appealing