Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 38.52 38.74 37.74 38.53 789,342 - -0.21% 5 Stars: Appealing
11/19/2009 39.36 39.36 37.89 38.61 965,633 - -2.72% 5 Stars: Appealing
11/18/2009 39.92 40.27 39.25 39.69 930,712 - -1.85% 5 Stars: Appealing
11/17/2009 40.57 40.67 39.89 40.44 1,195,995 - -0.66% 5 Stars: Appealing
11/16/2009 40.92 41.47 40.51 40.71 1,449,255 + +0.05% 5 Stars: Appealing
11/13/2009 40.99 41.21 40.48 40.69 974,806 - -0.54% 5 Stars: Appealing
11/12/2009 41.40 41.85 40.83 40.91 894,516 - -1.66% 5 Stars: Appealing
11/11/2009 41.57 41.80 41.17 41.60 936,489 + +1.24% 5 Stars: Appealing
11/10/2009 40.52 41.13 40.52 41.09 844,262 + +1.26% 5 Stars: Appealing
11/09/2009 39.69 40.60 39.47 40.58 767,856 + +3.31% 5 Stars: Appealing
11/06/2009 39.35 39.89 39.12 39.28 951,510 - -1.43% 5 Stars: Appealing
11/05/2009 38.96 39.85 38.59 39.85 817,297 + +2.92% 5 Stars: Appealing
11/04/2009 39.11 39.51 38.55 38.72 813,928 - -0.74% 5 Stars: Appealing
11/03/2009 38.51 39.13 38.30 39.01 972,529 + +0.75% 5 Stars: Appealing
11/02/2009 39.16 39.54 38.11 38.72 931,732 - -0.59% 4 Stars: Appealing
10/30/2009 40.04 40.23 38.63 38.95 1,069,194 - -3.40% 4 Stars: Appealing
10/29/2009 39.56 40.58 39.31 40.32 1,176,977 + +3.31% 4 Stars: Appealing
10/28/2009 40.66 40.82 38.91 39.03 1,681,927 - -4.60% 4 Stars: Appealing
10/27/2009 41.17 41.52 40.46 40.91 1,565,574 - -0.80% 4 Stars: Appealing
10/26/2009 43.35 44.23 41.22 41.24 2,109,040 - -4.65% 4 Stars: Appealing
10/23/2009 44.82 46.77 43.10 43.25 3,436,464 + +0.28% 4 Stars: Appealing
10/22/2009 42.01 43.28 41.52 43.13 1,235,235 + +2.33% 4 Stars: Appealing
10/21/2009 43.00 43.85 42.05 42.15 1,059,038 - -2.00% 4 Stars: Appealing
10/20/2009 43.83 43.83 42.66 43.01 878,064 - -1.96% 4 Stars: Appealing
10/19/2009 43.17 44.20 42.77 43.87 996,477 + +1.60% 4 Stars: Appealing
10/16/2009 43.35 43.63 42.53 43.18 991,342 - -0.99% 4 Stars: Appealing
10/15/2009 43.45 43.81 43.11 43.61 928,160 + +0.09% 4 Stars: Appealing
10/14/2009 43.55 44.01 43.26 43.57 729,599 + +0.93% 4 Stars: Appealing
10/13/2009 42.83 43.24 42.57 43.17 657,321 + +0.61% 4 Stars: Appealing
10/12/2009 42.78 43.54 42.65 42.91 658,488 + +0.99% 4 Stars: Appealing
10/09/2009 42.73 42.73 41.89 42.49 631,369 - -0.61% 4 Stars: Appealing
10/08/2009 42.17 43.11 41.69 42.75 823,968 + +2.44% 5 Stars: Appealing
10/07/2009 42.06 42.15 41.29 41.73 393,445 - -0.38% 5 Stars: Appealing
10/06/2009 41.40 42.27 41.40 41.89 772,946 + +1.48% 5 Stars: Appealing
10/05/2009 40.53 41.32 40.30 41.28 602,000 + +1.88% 5 Stars: Appealing
10/02/2009 40.71 40.86 39.44 40.52 939,852 - -1.53% 5 Stars: Appealing
10/01/2009 42.99 42.99 41.00 41.15 711,495 - -4.26% 5 Stars: Appealing
09/30/2009 43.47 43.65 41.82 42.98 1,065,773 - -1.15% 5 Stars: Appealing
09/29/2009 43.73 44.00 43.24 43.48 594,056 + +0.14% 5 Stars: Appealing
09/28/2009 42.62 43.52 42.30 43.42 526,597 + +2.43% 5 Stars: Appealing
09/25/2009 42.91 43.11 42.26 42.39 498,276 - -1.42% 5 Stars: Appealing
09/24/2009 43.33 43.66 42.67 43.00 954,121 - -0.76% 5 Stars: Appealing
09/23/2009 44.38 44.49 43.22 43.33 1,312,255 - -1.97% 5 Stars: Appealing
09/22/2009 44.94 44.94 44.05 44.20 1,270,358 - -0.87% 5 Stars: Appealing
09/21/2009 45.40 45.40 44.37 44.59 1,367,271 - -2.60% 5 Stars: Appealing
09/18/2009 44.51 46.59 44.50 45.78 2,075,457 + +3.60% 5 Stars: Appealing
09/17/2009 44.92 45.14 44.00 44.19 1,465,147 - -1.89% 4 Stars: Appealing
09/16/2009 43.18 45.15 43.00 45.04 2,020,667 + +8.09% 4 Stars: Appealing
09/15/2009 41.33 41.72 40.92 41.67 539,937 + +0.80% 4 Stars: Appealing
09/14/2009 40.81 41.36 40.30 41.34 533,052 + +0.80% 4 Stars: Appealing
09/11/2009 41.21 41.21 40.56 41.01 501,009 - -0.12% 4 Stars: Appealing
09/10/2009 40.64 41.11 40.08 41.06 400,815 + +0.83% 4 Stars: Appealing
09/09/2009 40.18 41.00 40.11 40.72 765,114 + +1.67% 4 Stars: Appealing
09/08/2009 39.20 40.08 39.01 40.05 811,086 + +2.74% 4 Stars: Appealing
09/04/2009 38.68 39.07 37.94 38.98 781,099 + +1.38% 4 Stars: Appealing
09/03/2009 38.46 38.54 37.43 38.45 784,069 + +0.71% 4 Stars: Appealing
09/02/2009 38.73 38.88 38.12 38.18 613,010 - -1.93% 4 Stars: Appealing
09/01/2009 39.54 40.49 38.72 38.93 883,657 - -2.21% 4 Stars: Appealing
08/31/2009 40.02 40.22 39.39 39.81 543,041 - -1.53% 4 Stars: Appealing
08/28/2009 41.00 41.15 40.03 40.43 567,169 - -0.88% 4 Stars: Appealing
08/27/2009 40.93 40.95 40.00 40.79 510,309 - -0.63% 5 Stars: Appealing
08/26/2009 41.17 41.87 40.63 41.05 637,928 - -0.58% 4 Stars: Appealing
08/25/2009 40.41 41.77 40.41 41.29 777,113 + +3.10% 4 Stars: Appealing
08/24/2009 40.57 40.86 39.88 40.05 474,885 - -1.09% 4 Stars: Appealing
08/21/2009 39.60 40.68 39.40 40.49 702,598 + +2.77% 4 Stars: Appealing
08/20/2009 38.97 39.44 38.65 39.40 544,856 + +1.44% 4 Stars: Appealing
08/19/2009 38.34 38.96 38.32 38.84 571,482 + +0.54% 4 Stars: Appealing
08/18/2009 38.68 38.96 38.31 38.63 556,689 + +0.34% 4 Stars: Appealing
08/17/2009 38.82 39.00 38.32 38.50 806,808 - -2.56% 4 Stars: Appealing
08/14/2009 40.23 40.29 39.11 39.51 561,884 - -1.47% 4 Stars: Appealing
08/13/2009 40.08 40.31 39.54 40.10 880,591 + +0.53% 5 Stars: Appealing
08/12/2009 39.70 40.35 39.64 39.89 895,181 + +0.66% 5 Stars: Appealing
08/11/2009 39.64 39.90 38.99 39.63 757,681 - -0.55% 5 Stars: Appealing
08/10/2009 39.69 39.93 39.26 39.85 923,923 - -0.08% 5 Stars: Appealing
08/07/2009 40.30 40.30 39.29 39.88 960,150 + +1.19% 4 Stars: Appealing
08/06/2009 40.30 40.42 39.29 39.41 760,092 - -1.97% 4 Stars: Appealing
08/05/2009 41.05 41.05 39.58 40.20 794,006 - -1.71% 5 Stars: Appealing
08/04/2009 40.58 41.31 39.94 40.90 1,043,181 + +0.57% 4 Stars: Appealing
08/03/2009 39.64 40.74 39.24 40.67 956,603 + +2.78% 4 Stars: Appealing
07/31/2009 38.69 39.88 38.42 39.57 1,007,832 + +1.88% 5 Stars: Appealing
07/30/2009 38.99 39.73 38.53 38.84 799,549 + +0.57% 5 Stars: Appealing
07/29/2009 39.25 39.33 38.39 38.62 881,923 - -1.03% 5 Stars: Appealing
07/28/2009 38.75 39.16 38.42 39.02 1,178,896 + +0.10% 5 Stars: Appealing
07/27/2009 39.29 39.37 38.51 38.98 999,996 - -0.99% 4 Stars: Appealing
07/24/2009 38.50 39.40 38.03 39.37 1,139,991 + +0.41% 4 Stars: Appealing
07/23/2009 37.09 39.62 37.06 39.21 1,375,711 + +5.63% 4 Stars: Appealing
07/22/2009 36.70 37.63 36.35 37.12 719,886 + +0.81% 4 Stars: Appealing
07/21/2009 36.75 37.24 36.13 36.82 812,377 + +0.52% 4 Stars: Appealing
07/20/2009 35.84 36.75 35.84 36.63 702,232 + +2.52% 4 Stars: Appealing
07/17/2009 36.22 36.30 35.36 35.73 846,462 - -1.62% 4 Stars: Appealing
07/16/2009 35.44 36.58 35.18 36.32 971,524 + +2.34% 4 Stars: Appealing
07/15/2009 34.66 35.55 34.52 35.49 1,233,389 + +5.03% 4 Stars: Appealing
07/14/2009 32.77 33.81 32.77 33.79 700,188 + +2.92% 5 Stars: Appealing
07/13/2009 32.23 33.00 31.77 32.83 877,217 + +1.80% 5 Stars: Appealing
07/10/2009 32.10 32.30 31.58 32.25 942,296 - -0.28% 5 Stars: Appealing
07/09/2009 32.80 32.95 32.25 32.34 958,299 - -0.71% 5 Stars: Appealing
07/08/2009 32.54 32.77 32.00 32.57 1,096,649 + +0.56% 5 Stars: Appealing
07/07/2009 33.61 33.63 32.33 32.39 1,008,763 - -3.72% 5 Stars: Appealing
07/06/2009 33.14 33.78 33.00 33.64 773,665 + +0.87% 4 Stars: Appealing
07/02/2009 34.66 34.66 33.35 33.35 990,856 - -5.04% 4 Stars: Appealing