Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 40.95 41.56 40.94 41.53 1,146,339 + +0.14% 5 Stars: Appealing
11/19/2009 41.54 41.54 41.06 41.47 1,293,699 - -0.67% 5 Stars: Appealing
11/18/2009 41.93 41.96 41.60 41.75 1,576,523 - -0.19% 5 Stars: Appealing
11/17/2009 41.68 41.89 41.63 41.83 1,566,587 - -0.17% 5 Stars: Appealing
11/16/2009 41.71 42.04 41.61 41.90 2,051,852 + +1.11% 5 Stars: Appealing
11/13/2009 41.78 41.83 41.29 41.44 2,206,878 - -0.05% 5 Stars: Appealing
11/12/2009 41.77 41.80 41.38 41.46 2,378,883 + +0.56% 5 Stars: Appealing
11/11/2009 41.42 41.55 41.12 41.23 2,214,067 - -0.29% 5 Stars: Appealing
11/10/2009 41.29 41.39 41.18 41.35 1,256,083 - -0.05% 5 Stars: Appealing
11/09/2009 41.14 41.44 40.97 41.37 1,085,113 + +2.10% 5 Stars: Appealing
11/06/2009 39.84 40.52 39.82 40.52 1,429,938 + +0.15% 5 Stars: Appealing
11/05/2009 40.35 40.59 40.24 40.46 1,071,350 + +0.40% 5 Stars: Appealing
11/04/2009 40.01 40.57 39.99 40.30 1,416,492 - -0.35% 5 Stars: Appealing
11/03/2009 39.95 40.44 39.87 40.44 2,355,375 - -0.66% 5 Stars: Appealing
11/02/2009 40.45 40.88 40.39 40.71 2,362,553 - -1.09% 5 Stars: Appealing
10/30/2009 41.63 41.77 40.82 41.16 2,059,340 - -0.60% 5 Stars: Appealing
10/29/2009 40.84 41.62 40.73 41.41 1,758,716 + +1.94% 5 Stars: Appealing
10/28/2009 40.70 41.10 40.60 40.62 1,527,078 - -0.61% 5 Stars: Appealing
10/27/2009 41.24 41.39 40.80 40.87 1,518,230 + +1.39% 5 Stars: Appealing
10/26/2009 40.28 40.75 39.99 40.31 2,984,001 + +0.17% 5 Stars: Appealing
10/23/2009 40.76 40.80 40.08 40.24 1,932,713 - -3.13% 5 Stars: Appealing
10/22/2009 41.44 41.62 41.21 41.54 1,157,598 - -0.12% 5 Stars: Appealing
10/21/2009 41.81 42.18 41.56 41.59 1,442,570 - -0.02% 5 Stars: Appealing
10/20/2009 42.01 42.06 41.46 41.60 956,393 - -0.74% 4 Stars: Appealing
10/19/2009 41.56 42.10 41.48 41.91 1,020,419 + +1.72% 4 Stars: Appealing
10/16/2009 41.14 41.35 41.00 41.20 1,368,946 - -0.19% 4 Stars: Appealing
10/15/2009 41.21 41.43 41.12 41.28 2,323,266 + +2.38% 4 Stars: Appealing
10/14/2009 40.41 40.43 40.06 40.32 1,471,225 + +1.59% 4 Stars: Appealing
10/13/2009 39.81 39.90 39.22 39.69 2,137,739 - -0.23% 4 Stars: Appealing
10/12/2009 39.92 40.00 39.69 39.78 1,002,508 + +0.28% 4 Stars: Appealing
10/09/2009 39.64 39.72 39.46 39.67 1,424,204 + +0.23% 4 Stars: Appealing
10/08/2009 39.71 39.83 39.49 39.58 1,514,638 + +0.66% 4 Stars: Appealing
10/07/2009 39.32 39.42 39.13 39.32 989,845 + +0.15% 4 Stars: Appealing
10/06/2009 39.18 39.48 39.12 39.26 1,246,302 + +1.03% 4 Stars: Appealing
10/05/2009 38.56 39.00 38.46 38.86 984,206 + +0.36% 4 Stars: Appealing
10/02/2009 38.34 38.88 38.30 38.72 868,359 - -0.08% 4 Stars: Appealing
10/01/2009 39.46 39.51 38.75 38.75 1,533,876 - -1.92% 4 Stars: Appealing
09/30/2009 39.77 39.80 39.23 39.51 1,644,737 - -0.30% 4 Stars: Appealing
09/29/2009 39.94 39.99 39.26 39.63 2,112,744 - -0.10% 4 Stars: Appealing
09/28/2009 39.33 39.89 39.30 39.67 1,450,117 + +1.07% 4 Stars: Appealing
09/25/2009 39.19 39.48 39.05 39.25 1,378,860 + +0.82% 4 Stars: Appealing
09/24/2009 39.24 39.48 38.70 38.93 1,532,151 - -1.74% 4 Stars: Appealing
09/23/2009 40.15 40.24 39.60 39.62 1,393,487 + +0.05% 4 Stars: Appealing
09/22/2009 39.75 39.79 39.51 39.60 2,252,409 + +0.74% 4 Stars: Appealing
09/21/2009 39.00 39.39 39.00 39.31 885,142 + +0.54% 4 Stars: Appealing
09/18/2009 39.30 39.35 38.97 39.10 1,858,181 + +0.62% 4 Stars: Appealing
09/17/2009 39.03 39.20 38.65 38.86 941,071 - -0.18% 4 Stars: Appealing
09/16/2009 38.80 38.99 38.61 38.93 1,143,211 + +0.44% 4 Stars: Appealing
09/15/2009 38.93 38.94 38.49 38.76 1,041,120 - -1.72% 4 Stars: Appealing
09/14/2009 39.35 39.59 39.28 39.44 617,347 + +0.13% 4 Stars: Appealing
09/11/2009 39.64 39.71 39.32 39.39 577,764 - -0.28% 4 Stars: Appealing
09/10/2009 39.10 39.53 38.89 39.50 496,653 + +0.71% 4 Stars: Appealing
09/09/2009 38.98 39.49 38.89 39.22 1,207,839 + +0.51% 4 Stars: Appealing
09/08/2009 39.04 39.18 38.74 39.02 644,825 - -0.05% 4 Stars: Appealing
09/04/2009 38.73 39.08 38.64 39.04 802,114 + +1.14% 5 Stars: Appealing
09/03/2009 38.88 38.92 38.40 38.60 819,545 - -1.18% 5 Stars: Appealing
09/02/2009 38.59 39.24 38.59 39.06 1,606,502 + +0.96% 5 Stars: Appealing
09/01/2009 39.12 39.58 38.65 38.69 1,303,571 - -1.05% 4 Stars: Appealing
08/31/2009 38.86 39.20 38.65 39.10 975,894 - -0.10% 4 Stars: Appealing
08/28/2009 39.83 39.85 38.98 39.14 637,831 - -1.11% 4 Stars: Appealing
08/27/2009 39.24 39.71 39.18 39.58 1,353,786 + +1.15% 4 Stars: Appealing
08/26/2009 39.13 39.20 38.83 39.13 906,940 - -0.05% 4 Stars: Appealing
08/25/2009 39.28 39.53 39.12 39.15 898,923 - -0.74% 4 Stars: Appealing
08/24/2009 39.54 39.78 39.26 39.44 1,499,655 - -1.47% 4 Stars: Appealing
08/21/2009 40.06 40.49 39.92 40.03 1,423,813 + +1.68% 4 Stars: Appealing
08/20/2009 39.08 39.94 38.99 39.37 738,389 + +0.92% 4 Stars: Appealing
08/19/2009 38.66 39.55 38.63 39.01 919,276 + +0.44% 4 Stars: Appealing
08/18/2009 38.23 38.89 38.22 38.84 1,073,691 + +1.54% 4 Stars: Appealing
08/17/2009 37.83 38.32 37.73 38.25 1,322,699 - -0.65% 4 Stars: Appealing
08/14/2009 38.88 38.90 38.16 38.50 832,902 - -0.93% 4 Stars: Appealing
08/13/2009 38.92 39.03 38.63 38.86 997,868 - -0.92% 4 Stars: Appealing
08/12/2009 38.78 39.41 38.78 39.22 1,834,982 + +1.63% 4 Stars: Appealing
08/11/2009 38.70 38.75 38.48 38.59 1,172,132 - -0.80% 4 Stars: Appealing
08/10/2009 39.03 39.08 38.69 38.90 893,812 + +0.18% 4 Stars: Appealing
08/07/2009 38.70 39.08 38.66 38.83 977,379 + +1.73% 4 Stars: Appealing
08/06/2009 38.49 38.54 37.81 38.17 1,269,433 - -2.08% 4 Stars: Appealing
08/05/2009 39.12 39.18 38.71 38.98 994,345 + +0.05% 4 Stars: Appealing
08/04/2009 38.76 39.00 38.62 38.96 1,005,742 - -0.15% 4 Stars: Appealing
08/03/2009 38.84 39.16 38.70 39.02 1,240,673 + +1.91% 4 Stars: Appealing
07/31/2009 38.39 38.58 38.00 38.29 1,079,172 - -0.36% 4 Stars: Appealing
07/30/2009 38.66 39.00 38.43 38.43 1,047,122 + +0.10% 4 Stars: Appealing
07/29/2009 38.44 38.60 38.14 38.39 1,666,773 - -0.78% 4 Stars: Appealing
07/28/2009 38.57 38.89 38.37 38.69 1,106,603 + +0.10% 4 Stars: Appealing
07/27/2009 38.49 38.68 38.15 38.65 1,568,568 + +0.97% 4 Stars: Appealing
07/24/2009 38.18 38.31 38.01 38.28 904,756 - -0.42% 4 Stars: Appealing
07/23/2009 37.96 38.80 37.91 38.44 2,658,724 + +1.51% 4 Stars: Appealing
07/22/2009 38.18 38.28 37.80 37.87 1,303,217 - -0.71% 4 Stars: Appealing
07/21/2009 38.06 38.25 37.86 38.14 1,334,487 + +0.87% 4 Stars: Appealing
07/20/2009 37.60 37.84 37.40 37.81 1,494,966 + +3.99% 4 Stars: Appealing
07/17/2009 36.31 36.44 36.17 36.36 997,772 - -1.38% 4 Stars: Appealing
07/16/2009 36.68 36.97 36.57 36.87 970,222 + +0.96% 4 Stars: Appealing
07/15/2009 36.68 36.73 36.37 36.52 1,468,706 + +0.25% 4 Stars: Appealing
07/14/2009 36.24 36.85 35.97 36.43 2,112,746 + +0.91% 4 Stars: Appealing
07/13/2009 35.59 36.14 35.46 36.10 1,396,437 + +2.62% 4 Stars: Appealing
07/10/2009 34.98 35.44 34.98 35.18 1,194,740 - -1.76% 4 Stars: Appealing
07/09/2009 35.69 36.00 35.43 35.81 1,894,909 + +2.75% 4 Stars: Appealing
07/08/2009 34.92 34.97 34.65 34.85 1,359,206 + +1.43% 4 Stars: Appealing
07/07/2009 34.73 34.79 34.34 34.36 1,006,121 - -2.22% 4 Stars: Appealing
07/06/2009 34.55 35.17 34.54 35.14 1,084,152 + +0.83% 4 Stars: Appealing
07/02/2009 35.03 35.03 34.62 34.85 1,531,685 - -3.30% 4 Stars: Appealing