Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 30.98 31.51 30.49 30.86 1,931,958 - -2.03% 3 Stars: Appealing
11/19/2009 32.19 32.35 30.84 31.50 2,874,777 - -3.02% 3 Stars: Appealing
11/18/2009 32.23 32.49 31.85 32.48 2,275,954 + +0.46% 3 Stars: Appealing
11/17/2009 31.75 32.38 31.60 32.33 2,953,454 + +1.67% 3 Stars: Appealing
11/16/2009 30.50 31.95 30.46 31.80 3,849,420 + +4.71% 3 Stars: Appealing
11/13/2009 29.88 30.42 29.55 30.37 2,611,442 + +1.54% 3 Stars: Appealing
11/12/2009 29.85 29.96 29.23 29.91 3,391,299 + +1.36% 3 Stars: Appealing
11/11/2009 28.99 29.62 28.72 29.51 3,093,159 + +2.36% 3 Stars: Appealing
11/10/2009 28.12 29.09 28.10 28.83 3,548,427 + +2.52% 3 Stars: Appealing
11/09/2009 28.52 28.79 27.63 28.12 5,337,639 - -1.09% 3 Stars: Appealing
11/06/2009 27.83 28.53 27.74 28.43 3,078,579 + +1.03% 3 Stars: Appealing
11/05/2009 27.11 28.49 26.90 28.14 6,543,629 + +4.84% 3 Stars: Appealing
11/04/2009 32.96 33.23 26.54 26.84 19,757,353 - -14.55% 3 Stars: Appealing
11/03/2009 30.20 31.55 30.12 31.41 3,830,823 + +3.12% 3 Stars: Appealing
11/02/2009 30.20 31.16 29.80 30.46 4,022,848 + +0.66% 3 Stars: Appealing
10/30/2009 30.44 30.77 29.63 30.26 4,920,588 - -1.91% 3 Stars: Appealing
10/29/2009 30.51 31.92 30.25 30.85 6,150,478 - -2.34% 3 Stars: Appealing
10/28/2009 36.02 36.07 30.85 31.59 11,084,079 - -16.38% 3 Stars: Appealing
10/27/2009 38.42 38.92 37.44 37.78 1,593,580 - -1.46% 3 Stars: Appealing
10/26/2009 38.13 39.03 38.09 38.34 2,532,869 + +1.11% 3 Stars: Appealing
10/23/2009 39.07 39.24 37.82 37.92 2,169,526 - -2.72% 3 Stars: Appealing
10/22/2009 38.84 39.25 38.35 38.98 1,695,200 + +0.83% 3 Stars: Appealing
10/21/2009 38.00 39.34 38.00 38.66 1,999,771 + +1.28% 3 Stars: Appealing
10/20/2009 38.84 38.84 37.78 38.17 1,218,182 - -1.73% 3 Stars: Appealing
10/19/2009 37.54 38.96 37.41 38.84 2,363,985 + +3.46% 3 Stars: Appealing
10/16/2009 39.18 39.18 37.21 37.54 2,744,911 - -4.43% 3 Stars: Appealing
10/15/2009 39.25 39.50 38.70 39.28 1,137,675 - -0.76% 3 Stars: Appealing
10/14/2009 38.76 39.65 38.71 39.58 2,039,167 + +3.02% 3 Stars: Appealing
10/13/2009 38.56 38.73 38.16 38.42 1,411,754 - -0.03% 3 Stars: Appealing
10/12/2009 37.68 38.78 37.65 38.43 1,166,273 + +2.10% 3 Stars: Appealing
10/09/2009 37.33 37.70 36.72 37.64 869,667 + +0.72% 3 Stars: Appealing
10/08/2009 37.44 37.87 36.74 37.37 1,891,794 + +0.70% 3 Stars: Appealing
10/07/2009 36.67 37.23 36.36 37.11 1,928,172 + +0.81% 3 Stars: Appealing
10/06/2009 35.98 37.09 35.90 36.81 2,529,632 + +2.62% 3 Stars: Appealing
10/05/2009 34.96 35.92 34.74 35.87 1,370,859 + +2.52% 3 Stars: Appealing
10/02/2009 35.48 35.48 34.50 34.99 2,919,511 - -2.91% 3 Stars: Appealing
10/01/2009 37.61 37.85 35.84 36.04 2,311,108 - -4.50% 3 Stars: Appealing
09/30/2009 37.73 38.20 36.55 37.74 2,630,136 + +0.45% 3 Stars: Appealing
09/29/2009 36.94 37.68 36.68 37.57 2,422,025 + +1.95% 3 Stars: Appealing
09/28/2009 35.36 36.99 35.17 36.85 1,608,770 + +4.48% 3 Stars: Appealing
09/25/2009 35.00 35.49 34.72 35.27 1,144,755 + +0.28% 3 Stars: Appealing
09/24/2009 36.51 36.65 35.08 35.17 1,770,339 - -3.35% 3 Stars: Appealing
09/23/2009 37.23 37.36 36.37 36.39 1,508,422 - -2.26% 3 Stars: Appealing
09/22/2009 36.86 37.64 36.80 37.23 1,684,611 + +1.17% 3 Stars: Appealing
09/21/2009 36.50 37.13 36.11 36.80 1,386,260 + +0.38% 3 Stars: Appealing
09/18/2009 37.14 37.48 36.11 36.66 2,217,805 - -0.43% 3 Stars: Appealing
09/17/2009 37.26 37.51 36.65 36.82 1,767,866 - -1.10% 3 Stars: Appealing
09/16/2009 37.50 37.70 36.86 37.23 2,130,759 + +1.11% 3 Stars: Appealing
09/15/2009 36.80 37.14 35.93 36.82 2,147,570 + +0.03% 3 Stars: Appealing
09/14/2009 36.00 36.85 35.37 36.81 3,197,189 + +1.74% 3 Stars: Appealing
09/11/2009 37.84 37.84 35.83 36.18 4,742,042 + +0.33% 3 Stars: Appealing
09/10/2009 35.98 36.75 35.70 36.06 3,685,303 + +0.22% 3 Stars: Appealing
09/09/2009 34.00 36.03 33.91 35.98 5,427,935 + +6.10% 3 Stars: Appealing
09/08/2009 33.26 34.36 33.15 33.91 3,717,739 + +3.20% 3 Stars: Appealing
09/04/2009 31.43 32.97 31.16 32.86 5,743,117 + +4.15% 3 Stars: Appealing
09/03/2009 32.15 32.38 31.36 31.55 2,121,299 - -0.97% 3 Stars: Appealing
09/02/2009 31.68 32.07 30.83 31.86 2,879,434 + +0.31% 4 Stars: Appealing
09/01/2009 32.73 33.78 31.63 31.76 3,725,304 - -3.38% 4 Stars: Appealing
08/31/2009 32.23 32.87 31.86 32.87 2,654,312 + +1.70% 4 Stars: Appealing
08/28/2009 32.38 32.71 31.74 32.32 2,025,308 + +0.25% 4 Stars: Appealing
08/27/2009 32.00 32.29 31.29 32.24 2,406,501 + +1.26% 4 Stars: Appealing
08/26/2009 30.94 32.75 30.79 31.84 6,446,115 + +4.56% 4 Stars: Appealing
08/25/2009 29.87 30.75 29.87 30.45 1,979,339 + +1.91% 3 Stars: Appealing
08/24/2009 30.11 30.31 29.41 29.88 2,102,239 + +0.34% 3 Stars: Appealing
08/21/2009 29.85 29.90 29.20 29.78 2,088,993 + +1.05% 3 Stars: Appealing
08/20/2009 29.20 29.58 28.89 29.47 1,587,265 + +0.75% 3 Stars: Appealing
08/19/2009 28.73 29.45 28.27 29.25 2,854,514 + +0.72% 3 Stars: Appealing
08/18/2009 28.25 29.08 27.97 29.04 3,602,771 + +3.90% 3 Stars: Appealing
08/17/2009 28.40 28.45 27.72 27.95 3,549,834 - -2.68% 3 Stars: Appealing
08/14/2009 30.53 30.72 28.48 28.72 6,410,656 - -6.63% 3 Stars: Appealing
08/13/2009 31.47 31.65 30.76 30.76 3,239,198 - -1.63% 3 Stars: Appealing
08/12/2009 30.96 31.91 30.63 31.27 4,188,733 - -3.64% 3 Stars: Appealing
08/11/2009 32.81 33.04 32.15 32.45 3,028,181 - -1.34% 3 Stars: Appealing
08/10/2009 32.34 32.95 32.25 32.89 2,618,541 + +1.80% 3 Stars: Appealing
08/07/2009 32.18 32.46 31.65 32.31 2,227,747 + +2.12% 3 Stars: Appealing
08/06/2009 32.96 33.27 30.90 31.64 6,000,959 - -6.00% 3 Stars: Appealing
08/05/2009 32.31 33.90 31.25 33.66 14,892,740 + +23.84% 3 Stars: Appealing
08/04/2009 27.88 28.27 27.06 27.18 2,987,019 - -2.86% 3 Stars: Appealing
08/03/2009 27.85 28.14 27.41 27.98 1,944,215 + +1.16% 3 Stars: Appealing
07/31/2009 27.51 27.97 27.31 27.66 1,390,033 + +1.62% 3 Stars: Appealing
07/30/2009 27.36 28.48 27.11 27.22 2,818,474 + +1.08% 3 Stars: Appealing
07/29/2009 27.39 27.48 26.74 26.93 1,506,251 - -1.03% 3 Stars: Appealing
07/28/2009 27.17 27.40 26.59 27.21 1,532,457 - -0.77% 3 Stars: Appealing
07/27/2009 27.50 27.80 26.96 27.42 1,682,711 - -0.83% 3 Stars: Appealing
07/24/2009 27.28 27.68 26.64 27.65 1,863,921 - -0.22% 3 Stars: Appealing
07/23/2009 26.35 27.94 26.08 27.71 3,863,680 + +5.00% 3 Stars: Appealing
07/22/2009 24.63 26.75 24.63 26.39 4,383,691 + +7.23% 3 Stars: Appealing
07/21/2009 24.84 24.91 24.18 24.61 1,360,556 - -0.36% 3 Stars: Appealing
07/20/2009 24.64 25.00 24.32 24.70 1,645,226 + +0.41% 3 Stars: Appealing
07/17/2009 24.48 24.88 24.40 24.60 1,786,161 - -0.69% 3 Stars: Appealing
07/16/2009 23.62 24.90 23.60 24.77 2,744,337 + +4.74% 3 Stars: Appealing
07/15/2009 22.95 23.70 22.95 23.65 3,322,514 + +3.05% 3 Stars: Appealing
07/14/2009 23.01 23.22 22.61 22.95 1,765,142 - -0.82% 3 Stars: Appealing
07/13/2009 23.11 23.15 22.35 23.14 1,576,794 + +0.22% 4 Stars: Appealing
07/10/2009 22.70 23.13 22.36 23.09 1,568,530 + +1.54% 4 Stars: Appealing
07/09/2009 22.87 23.03 22.40 22.74 1,927,954 - -0.66% 4 Stars: Appealing
07/08/2009 22.60 22.94 22.20 22.89 3,709,174 + +0.97% 4 Stars: Appealing
07/07/2009 23.36 23.40 22.63 22.67 2,390,782 - -2.79% 3 Stars: Appealing
07/06/2009 23.56 23.86 23.07 23.32 2,423,104 - -1.69% 4 Stars: Appealing
07/02/2009 23.90 24.05 23.36 23.72 1,944,851 - -1.37% 4 Stars: Appealing