Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 31.14 31.71 31.10 31.64 27,095,645 + +1.80% 4 Stars: Appealing
11/19/2009 30.50 31.40 30.44 31.08 25,047,537 + +1.27% 4 Stars: Appealing
11/18/2009 30.39 30.75 30.21 30.69 16,219,191 + +0.82% 4 Stars: Appealing
11/17/2009 30.16 30.50 30.00 30.44 13,330,797 + +0.83% 4 Stars: Appealing
11/16/2009 30.54 30.70 30.08 30.19 17,579,005 - -0.20% 4 Stars: Appealing
11/13/2009 29.86 30.38 29.82 30.25 18,327,263 + +1.95% 4 Stars: Appealing
11/12/2009 29.84 30.16 29.42 29.67 26,379,891 - -1.10% 4 Stars: Appealing
11/11/2009 30.15 30.63 29.80 30.00 30,179,193 + +0.47% 4 Stars: Appealing
11/10/2009 30.54 30.76 29.71 29.86 30,358,449 - -3.37% 4 Stars: Appealing
11/09/2009 29.99 30.98 29.94 30.90 33,648,718 + +3.73% 4 Stars: Appealing
11/06/2009 29.02 30.03 28.87 29.79 48,999,366 + +3.19% 4 Stars: Appealing
11/05/2009 28.53 29.64 27.38 28.87 185,123,476 - -20.14% 4 Stars: Appealing
11/04/2009 35.81 36.66 35.71 36.15 12,669,166 + +2.03% 4 Stars: Appealing
11/03/2009 35.70 36.13 35.21 35.43 7,930,932 - -0.90% 4 Stars: Appealing
11/02/2009 35.55 36.04 35.30 35.75 7,630,250 + +1.27% 4 Stars: Appealing
10/30/2009 36.35 36.55 35.25 35.30 10,728,886 - -3.05% 4 Stars: Appealing
10/29/2009 36.03 36.49 35.54 36.41 7,565,718 + +2.25% 4 Stars: Appealing
10/28/2009 35.89 36.21 35.56 35.61 7,968,019 - -1.17% 4 Stars: Appealing
10/27/2009 36.50 36.84 35.84 36.03 12,920,723 - -1.29% 4 Stars: Appealing
10/26/2009 37.23 37.33 36.42 36.50 8,975,171 - -1.78% 4 Stars: Appealing
10/23/2009 37.77 37.84 36.93 37.16 7,073,892 - -1.54% 4 Stars: Appealing
10/22/2009 37.21 37.92 37.10 37.74 6,802,334 + +1.34% 4 Stars: Appealing
10/21/2009 37.75 38.27 37.21 37.24 7,963,786 - -1.51% 4 Stars: Appealing
10/20/2009 38.09 38.13 37.55 37.81 8,566,659 - -0.40% 4 Stars: Appealing
10/19/2009 37.73 38.15 37.54 37.96 6,723,220 + +0.69% 4 Stars: Appealing
10/16/2009 37.91 37.92 37.29 37.70 9,145,840 - -0.82% 4 Stars: Appealing
10/15/2009 37.26 38.09 37.13 38.01 9,605,210 + +1.60% 4 Stars: Appealing
10/14/2009 36.96 37.50 36.92 37.41 9,266,651 + +1.88% 4 Stars: Appealing
10/13/2009 36.73 37.09 36.48 36.72 9,967,875 + +0.88% 4 Stars: Appealing
10/12/2009 36.54 36.54 36.25 36.40 4,722,885 - -0.22% 4 Stars: Appealing
10/09/2009 36.25 36.49 36.04 36.48 6,744,675 + +0.80% 4 Stars: Appealing
10/08/2009 35.85 36.59 35.78 36.19 11,427,633 + +1.57% 4 Stars: Appealing
10/07/2009 34.67 35.78 34.53 35.63 14,572,742 + +2.83% 4 Stars: Appealing
10/06/2009 34.91 35.08 33.92 34.65 22,072,254 - -0.37% 4 Stars: Appealing
10/05/2009 35.20 35.37 34.62 34.78 14,991,047 - -1.53% 4 Stars: Appealing
10/02/2009 35.72 36.09 35.26 35.32 18,269,915 - -1.53% 4 Stars: Appealing
10/01/2009 35.61 36.11 35.34 35.87 13,126,845 + +0.36% 4 Stars: Appealing
09/30/2009 35.96 36.05 35.49 35.74 12,944,911 - -0.91% 4 Stars: Appealing
09/29/2009 36.33 36.47 35.56 36.07 22,020,369 + +3.41% 4 Stars: Appealing
09/28/2009 35.34 35.47 34.81 34.88 14,731,626 - -0.91% 4 Stars: Appealing
09/25/2009 35.20 35.69 34.96 35.20 9,724,927 - 0.00% 4 Stars: Appealing
09/24/2009 35.87 35.98 34.45 35.20 15,281,003 - -2.47% 4 Stars: Appealing
09/23/2009 35.98 36.50 35.84 36.09 14,269,884 - 0.00% 4 Stars: Appealing
09/22/2009 36.17 36.27 35.78 36.09 9,753,671 - -0.25% 4 Stars: Appealing
09/21/2009 35.75 36.30 35.67 36.18 12,523,102 + +0.56% 4 Stars: Appealing
09/18/2009 36.46 36.56 35.94 35.98 17,045,753 - -1.13% 4 Stars: Appealing
09/17/2009 36.90 37.00 36.31 36.39 12,759,644 - -1.54% 4 Stars: Appealing
09/16/2009 36.47 36.96 36.40 36.96 8,543,138 + +1.43% 4 Stars: Appealing
09/15/2009 36.61 36.72 36.20 36.44 8,320,951 - -0.25% 4 Stars: Appealing
09/14/2009 36.24 36.63 36.23 36.53 6,988,071 - 0.00% 4 Stars: Appealing
09/11/2009 36.80 37.00 36.43 36.53 7,539,438 - -0.38% 4 Stars: Appealing
09/10/2009 36.64 36.77 36.45 36.67 8,918,715 + +0.08% 4 Stars: Appealing
09/09/2009 36.64 36.78 36.18 36.64 9,056,588 - -0.16% 4 Stars: Appealing
09/08/2009 37.32 37.32 36.41 36.70 8,715,620 - -1.34% 4 Stars: Appealing
09/04/2009 36.72 37.21 36.48 37.20 5,867,004 + +1.56% 4 Stars: Appealing
09/03/2009 36.34 36.68 36.01 36.63 9,227,839 + +0.58% 4 Stars: Appealing
09/02/2009 36.84 36.84 36.27 36.42 10,429,440 - -1.46% 4 Stars: Appealing
09/01/2009 37.43 37.75 36.82 36.96 11,886,759 - -1.49% 4 Stars: Appealing
08/31/2009 36.67 37.59 36.60 37.52 12,269,334 + +2.04% 4 Stars: Appealing
08/28/2009 37.05 37.08 36.41 36.77 8,159,073 - -0.19% 4 Stars: Appealing
08/27/2009 37.07 37.19 36.60 36.84 7,485,889 - -0.38% 4 Stars: Appealing
08/26/2009 36.90 37.15 36.50 36.98 12,984,024 + +0.24% 4 Stars: Appealing
08/25/2009 36.01 37.12 35.79 36.89 15,125,951 + +2.64% 4 Stars: Appealing
08/24/2009 36.01 36.05 35.75 35.94 7,971,211 + +0.62% 4 Stars: Appealing
08/21/2009 35.16 35.84 35.00 35.72 10,101,645 + +2.00% 4 Stars: Appealing
08/20/2009 34.49 35.10 34.25 35.02 8,074,197 + +1.74% 4 Stars: Appealing
08/19/2009 34.19 34.54 33.86 34.42 8,007,621 - -0.20% 4 Stars: Appealing
08/18/2009 34.30 34.51 34.09 34.49 7,359,625 + +0.91% 4 Stars: Appealing
08/17/2009 34.08 34.38 33.75 34.18 8,047,707 - -1.64% 4 Stars: Appealing
08/14/2009 35.03 35.13 34.20 34.75 7,824,240 - -0.88% 4 Stars: Appealing
08/13/2009 34.76 35.09 34.33 35.06 9,320,954 + +0.98% 4 Stars: Appealing
08/12/2009 34.09 35.18 34.07 34.72 9,421,458 + +0.23% 4 Stars: Appealing
08/11/2009 34.75 34.85 34.41 34.64 8,511,582 - -0.32% 4 Stars: Appealing
08/10/2009 34.44 34.80 34.28 34.75 7,480,301 + +0.81% 4 Stars: Appealing
08/07/2009 34.01 34.74 34.00 34.47 9,198,707 + +1.03% 4 Stars: Appealing
08/06/2009 34.45 34.60 33.95 34.12 7,576,208 - -0.79% 4 Stars: Appealing
08/05/2009 34.37 34.76 34.13 34.39 11,933,133 + +1.21% 4 Stars: Appealing
08/04/2009 35.01 35.50 33.39 33.98 19,971,976 - -0.06% 4 Stars: Appealing
08/03/2009 33.79 34.16 33.03 34.00 11,006,910 + +1.55% 4 Stars: Appealing
07/31/2009 33.62 33.90 33.21 33.48 10,734,253 - -0.33% 4 Stars: Appealing
07/30/2009 34.13 34.59 33.54 33.59 12,131,539 - -0.97% 4 Stars: Appealing
07/29/2009 33.99 34.35 33.66 33.92 9,779,071 - -0.47% 4 Stars: Appealing
07/28/2009 33.94 34.23 33.49 34.08 7,269,581 + +0.09% 4 Stars: Appealing
07/27/2009 34.33 34.48 33.40 34.05 8,344,095 - -0.96% 4 Stars: Appealing
07/24/2009 33.31 34.45 33.31 34.38 9,887,658 + +2.63% 4 Stars: Appealing
07/23/2009 33.18 33.84 32.77 33.50 9,648,704 + +1.21% 4 Stars: Appealing
07/22/2009 33.27 33.39 32.84 33.10 8,394,540 + +0.76% 4 Stars: Appealing
07/21/2009 33.29 33.40 32.48 32.85 9,170,281 - -0.27% 4 Stars: Appealing
07/20/2009 32.82 33.25 32.56 32.94 9,655,419 + +0.61% 4 Stars: Appealing
07/17/2009 32.13 32.83 32.07 32.74 9,431,921 + +2.09% 4 Stars: Appealing
07/16/2009 31.69 32.25 31.68 32.07 10,183,918 + +1.01% 4 Stars: Appealing
07/15/2009 31.59 31.96 31.36 31.75 9,846,008 + +1.21% 4 Stars: Appealing
07/14/2009 31.58 31.70 31.09 31.37 8,936,652 - -0.98% 4 Stars: Appealing
07/13/2009 30.99 31.72 30.78 31.68 9,625,620 + +2.52% 4 Stars: Appealing
07/10/2009 30.87 31.17 30.65 30.90 8,633,711 - -0.52% 4 Stars: Appealing
07/09/2009 31.18 31.30 30.61 31.06 7,447,342 - -0.29% 4 Stars: Appealing
07/08/2009 30.73 31.34 30.72 31.15 12,330,408 + +1.53% 4 Stars: Appealing
07/07/2009 31.25 31.25 30.58 30.68 10,721,435 - -1.82% 4 Stars: Appealing
07/06/2009 30.86 31.45 30.77 31.25 9,988,325 + +0.58% 4 Stars: Appealing
07/02/2009 31.46 31.75 31.02 31.07 9,349,603 - -2.14% 4 Stars: Appealing