Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 43.20 43.84 42.94 43.64 6,566,982 - -0.84% 3 Stars: Appealing
11/19/2009 43.39 44.09 42.62 44.01 7,905,540 + +0.41% 3 Stars: Appealing
11/18/2009 44.97 45.19 43.50 43.83 8,598,508 - -1.73% 3 Stars: Appealing
11/17/2009 44.09 44.61 43.81 44.60 7,766,446 - -0.11% 3 Stars: Appealing
11/16/2009 44.85 45.24 44.10 44.65 9,928,527 + +1.32% 3 Stars: Appealing
11/13/2009 43.25 44.22 42.93 44.07 9,055,081 + +2.27% 3 Stars: Appealing
11/12/2009 43.81 44.44 42.91 43.09 11,819,132 - -2.64% 3 Stars: Appealing
11/11/2009 44.87 45.12 44.05 44.26 9,220,569 + +0.48% 3 Stars: Appealing
11/10/2009 43.74 44.35 43.03 44.05 12,280,310 + +0.11% 3 Stars: Appealing
11/09/2009 42.54 44.41 42.41 44.00 18,749,815 + +6.67% 3 Stars: Appealing
11/06/2009 40.41 41.92 40.40 41.25 11,517,286 + +2.00% 3 Stars: Appealing
11/05/2009 40.36 40.63 39.66 40.44 7,995,114 + +1.40% 3 Stars: Appealing
11/04/2009 40.57 40.90 39.08 39.88 14,989,998 - -0.60% 3 Stars: Appealing
11/03/2009 37.09 40.14 36.88 40.12 15,634,681 + +7.97% 3 Stars: Appealing
11/02/2009 37.46 38.59 36.41 37.16 14,014,497 + +1.06% 2 Stars: Appealing
10/30/2009 37.38 37.44 35.47 36.77 12,071,821 - -2.39% 2 Stars: Appealing
10/29/2009 36.58 38.13 36.58 37.67 9,888,998 + +3.97% 2 Stars: Appealing
10/28/2009 37.75 38.11 36.15 36.23 11,045,666 - -4.08% 2 Stars: Appealing
10/27/2009 38.48 38.59 37.52 37.77 10,983,143 - -1.67% 2 Stars: Appealing
10/26/2009 40.07 40.60 38.16 38.41 9,094,628 - -4.00% 2 Stars: Appealing
10/23/2009 41.32 41.32 39.77 40.01 7,833,678 - -1.82% 2 Stars: Appealing
10/22/2009 41.10 41.23 40.34 40.75 7,775,243 - -1.50% 2 Stars: Appealing
10/21/2009 41.22 42.61 41.05 41.37 8,443,146 - -0.36% 2 Stars: Appealing
10/20/2009 42.69 42.69 40.83 41.52 9,590,963 - -2.51% 2 Stars: Appealing
10/19/2009 42.60 42.79 41.79 42.59 6,095,838 + +0.45% 2 Stars: Appealing
10/16/2009 41.79 42.74 41.62 42.40 7,531,139 + +0.98% 2 Stars: Appealing
10/15/2009 42.13 42.58 41.90 41.99 7,970,436 - -1.85% 2 Stars: Appealing
10/14/2009 43.30 43.41 42.54 42.78 7,898,137 - -0.23% 2 Stars: Appealing
10/13/2009 42.62 43.40 41.84 42.88 8,883,424 + +1.49% 2 Stars: Appealing
10/12/2009 42.84 43.18 41.95 42.25 4,482,554 - -0.26% 2 Stars: Appealing
10/09/2009 42.17 42.65 41.62 42.36 5,957,664 - -0.07% 2 Stars: Appealing
10/08/2009 42.39 43.15 41.67 42.39 9,611,510 + +0.50% 2 Stars: Appealing
10/07/2009 41.81 42.26 41.26 42.18 8,976,240 + +1.22% 2 Stars: Appealing
10/06/2009 41.15 42.22 40.89 41.67 12,327,169 + +5.98% 2 Stars: Appealing
10/05/2009 38.62 39.75 38.11 39.32 7,041,008 + +3.15% 2 Stars: Appealing
10/02/2009 37.83 39.34 37.73 38.12 8,883,002 - -0.76% 2 Stars: Appealing
10/01/2009 40.51 40.54 38.33 38.41 9,766,165 - -4.86% 2 Stars: Appealing
09/30/2009 40.77 40.82 39.42 40.37 10,049,713 + +1.51% 2 Stars: Appealing
09/29/2009 38.47 40.19 38.33 39.77 8,272,032 + +3.46% 2 Stars: Appealing
09/28/2009 38.69 39.70 38.34 38.44 6,913,776 - -0.10% 2 Stars: Appealing
09/25/2009 39.00 39.30 38.21 38.48 9,260,026 - -2.36% 2 Stars: Appealing
09/24/2009 41.10 41.25 38.93 39.41 9,814,726 - -3.03% 2 Stars: Appealing
09/23/2009 41.70 42.17 40.62 40.64 8,455,743 - -2.78% 2 Stars: Appealing
09/22/2009 42.23 42.60 41.53 41.80 9,098,966 + +2.18% 2 Stars: Appealing
09/21/2009 39.83 41.15 39.57 40.91 8,706,344 - -0.61% 2 Stars: Appealing
09/18/2009 42.14 42.14 40.73 41.16 10,106,401 - -2.28% 2 Stars: Appealing
09/17/2009 42.42 43.32 41.50 42.12 9,275,674 - -1.89% 2 Stars: Appealing
09/16/2009 43.10 43.22 42.60 42.93 11,142,143 + +1.54% 2 Stars: Appealing
09/15/2009 40.92 42.28 40.83 42.28 10,550,327 + +3.55% 2 Stars: Appealing
09/14/2009 40.48 41.24 40.27 40.83 6,924,874 - -0.80% 2 Stars: Appealing
09/11/2009 41.73 42.11 40.91 41.16 10,331,643 + +0.83% 2 Stars: Appealing
09/10/2009 39.39 41.07 39.14 40.82 10,899,884 + +3.34% 2 Stars: Appealing
09/09/2009 40.65 41.24 39.04 39.50 14,980,184 - -3.49% 2 Stars: Appealing
09/08/2009 42.88 43.39 40.80 40.93 11,824,868 - -1.49% 2 Stars: Appealing
09/04/2009 40.85 41.99 40.66 41.55 10,050,763 + +0.68% 2 Stars: Appealing
09/03/2009 40.05 41.79 39.26 41.27 18,286,919 + +3.80% 2 Stars: Appealing
09/02/2009 36.73 39.94 36.60 39.76 16,288,830 + +10.05% 3 Stars: Appealing
09/01/2009 36.36 37.10 35.80 36.13 6,133,492 - -0.91% 2 Stars: Appealing
08/31/2009 36.28 36.63 36.00 36.46 5,766,490 - -1.67% 2 Stars: Appealing
08/28/2009 37.03 37.44 36.56 37.08 5,748,464 + +2.01% 2 Stars: Appealing
08/27/2009 35.42 36.35 34.67 36.35 4,788,320 + +2.39% 2 Stars: Appealing
08/26/2009 35.55 35.81 35.17 35.50 3,483,042 - -1.06% 2 Stars: Appealing
08/25/2009 36.38 36.49 35.56 35.88 4,149,666 + +0.70% 2 Stars: Appealing
08/24/2009 36.03 36.80 35.54 35.63 5,139,223 - -0.67% 2 Stars: Appealing
08/21/2009 36.40 36.47 35.55 35.87 5,723,189 + +1.44% 2 Stars: Appealing
08/20/2009 34.89 35.64 34.79 35.36 4,398,729 + +1.17% 2 Stars: Appealing
08/19/2009 34.01 35.42 33.65 34.95 4,915,519 + +1.10% 2 Stars: Appealing
08/18/2009 34.27 34.89 34.03 34.57 4,868,254 + +1.17% 2 Stars: Appealing
08/17/2009 34.19 34.55 33.45 34.17 7,423,190 - -3.37% 2 Stars: Appealing
08/14/2009 36.63 36.65 35.03 35.36 4,469,670 - -2.40% 2 Stars: Appealing
08/13/2009 36.40 36.53 35.74 36.23 4,121,792 + +2.23% 2 Stars: Appealing
08/12/2009 35.06 36.00 34.93 35.44 5,527,748 + +0.37% 2 Stars: Appealing
08/11/2009 35.94 36.12 35.15 35.31 4,540,130 - -2.46% 2 Stars: Appealing
08/10/2009 36.60 36.63 35.95 36.20 4,372,115 - -2.82% 2 Stars: Appealing
08/07/2009 38.17 38.31 37.14 37.25 4,496,072 - -2.49% 2 Stars: Appealing
08/06/2009 38.75 38.93 37.74 38.20 4,677,845 - -0.31% 2 Stars: Appealing
08/05/2009 38.64 38.90 37.41 38.32 4,591,794 - -0.96% 2 Stars: Appealing
08/04/2009 38.59 39.64 38.01 38.69 6,539,836 + +0.39% 2 Stars: Appealing
08/03/2009 38.52 39.48 38.15 38.54 5,513,666 + +2.26% 3 Stars: Appealing
07/31/2009 36.21 38.19 36.09 37.69 6,633,797 + +3.89% 3 Stars: Appealing
07/30/2009 36.15 36.64 35.78 36.28 4,156,472 + +2.40% 2 Stars: Appealing
07/29/2009 35.32 35.97 35.19 35.43 4,799,165 - -1.96% 2 Stars: Appealing
07/28/2009 37.43 37.62 35.33 36.14 8,404,027 - -5.66% 2 Stars: Appealing
07/27/2009 38.78 38.90 38.01 38.31 5,272,786 - -0.21% 2 Stars: Appealing
07/24/2009 38.20 38.71 37.90 38.39 4,913,700 + +1.19% 2 Stars: Appealing
07/23/2009 37.11 38.89 37.11 37.94 9,424,138 + +1.04% 2 Stars: Appealing
07/22/2009 37.32 38.39 37.05 37.55 7,176,509 - -0.11% 2 Stars: Appealing
07/21/2009 38.46 38.46 36.66 37.59 6,455,505 - -1.08% 3 Stars: Appealing
07/20/2009 37.92 38.53 37.68 38.00 6,629,632 + +3.09% 3 Stars: Appealing
07/17/2009 36.31 37.05 35.92 36.86 5,629,026 + +2.13% 2 Stars: Appealing
07/16/2009 35.68 36.40 35.45 36.09 5,011,602 + +0.22% 2 Stars: Appealing
07/15/2009 35.25 36.27 35.25 36.01 8,128,382 + +5.42% 2 Stars: Appealing
07/14/2009 34.11 34.31 33.53 34.16 7,265,652 + +1.88% 2 Stars: Appealing
07/13/2009 32.87 33.59 31.84 33.53 9,417,877 + +1.64% 2 Stars: Appealing
07/10/2009 32.70 33.40 32.20 32.99 5,971,538 + +0.03% 3 Stars: Appealing
07/09/2009 33.32 34.16 32.87 32.98 7,597,268 + +0.15% 3 Stars: Appealing
07/08/2009 33.68 34.18 32.11 32.93 9,405,701 - -3.03% 3 Stars: Appealing
07/07/2009 34.04 34.79 33.82 33.96 6,798,453 + +0.24% 3 Stars: Appealing
07/06/2009 34.67 34.87 33.28 33.88 8,424,285 - -4.88% 3 Stars: Appealing
07/02/2009 35.31 35.94 35.04 35.62 5,008,314 - -1.85% 3 Stars: Appealing