Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 41.87 42.36 41.87 42.23 2,358,547 + +0.52% 5 Stars: Appealing
11/19/2009 42.34 42.37 41.68 42.01 2,230,266 - -1.11% 5 Stars: Appealing
11/18/2009 42.46 42.51 41.95 42.48 1,898,075 + +0.33% 5 Stars: Appealing
11/17/2009 42.15 42.43 42.03 42.34 1,884,392 + +0.24% 5 Stars: Appealing
11/16/2009 41.98 42.35 41.87 42.24 2,373,437 + +0.91% 5 Stars: Appealing
11/13/2009 41.69 41.99 41.57 41.86 1,345,491 + +0.29% 5 Stars: Appealing
11/12/2009 42.11 42.28 41.61 41.74 1,929,509 - -0.93% 5 Stars: Appealing
11/11/2009 42.05 42.35 41.95 42.13 1,737,739 + +0.43% 5 Stars: Appealing
11/10/2009 41.77 42.30 41.77 41.95 2,178,056 + +0.07% 5 Stars: Appealing
11/09/2009 41.26 42.11 41.13 41.92 3,035,437 + +2.24% 5 Stars: Appealing
11/06/2009 40.69 41.16 40.67 41.00 1,520,134 + +0.15% 5 Stars: Appealing
11/05/2009 40.54 41.01 40.54 40.94 1,727,216 + +1.21% 5 Stars: Appealing
11/04/2009 40.04 40.86 40.04 40.45 2,870,359 + +1.20% 5 Stars: Appealing
11/03/2009 40.28 40.30 39.68 39.97 1,805,846 - -0.87% 5 Stars: Appealing
11/02/2009 40.38 40.68 40.05 40.32 2,085,643 + +0.20% 5 Stars: Appealing
10/30/2009 40.64 40.94 40.14 40.24 2,577,731 - -1.20% 5 Stars: Appealing
10/29/2009 40.36 40.77 40.07 40.73 1,930,472 + +1.65% 5 Stars: Appealing
10/28/2009 40.26 40.56 40.07 40.07 1,767,352 - -0.72% 5 Stars: Appealing
10/27/2009 40.51 40.63 40.15 40.36 1,489,015 - -0.05% 5 Stars: Appealing
10/26/2009 40.58 41.06 40.25 40.38 1,455,277 - -0.20% 5 Stars: Appealing
10/23/2009 41.07 41.25 40.31 40.46 1,572,335 - -1.53% 4 Stars: Appealing
10/22/2009 41.04 41.15 40.52 41.09 1,579,022 + +0.12% 4 Stars: Appealing
10/21/2009 40.91 41.60 40.91 41.04 2,029,598 + +0.02% 4 Stars: Appealing
10/20/2009 41.21 41.48 40.96 41.03 3,133,224 - -0.12% 4 Stars: Appealing
10/19/2009 40.81 41.27 40.68 41.08 2,130,453 + +1.03% 4 Stars: Appealing
10/16/2009 40.38 40.87 40.33 40.66 1,851,893 + +0.22% 4 Stars: Appealing
10/15/2009 40.02 40.64 40.02 40.57 1,740,942 + +1.00% 4 Stars: Appealing
10/14/2009 40.22 40.29 40.08 40.17 1,998,093 + +0.43% 4 Stars: Appealing
10/13/2009 40.14 40.40 39.89 40.00 1,809,171 - -0.42% 4 Stars: Appealing
10/12/2009 39.77 40.55 39.64 40.17 2,158,315 + +1.08% 4 Stars: Appealing
10/09/2009 39.76 39.92 39.52 39.74 1,069,467 + +0.03% 4 Stars: Appealing
10/08/2009 39.63 39.79 39.38 39.73 1,727,183 + +0.58% 4 Stars: Appealing
10/07/2009 39.55 39.65 39.35 39.50 1,567,683 - -0.10% 4 Stars: Appealing
10/06/2009 39.36 39.74 39.33 39.54 2,174,066 + +0.64% 4 Stars: Appealing
10/05/2009 38.96 39.34 38.44 39.29 2,440,335 + +1.13% 4 Stars: Appealing
10/02/2009 38.84 38.99 38.63 38.85 3,310,207 - -0.31% 4 Stars: Appealing
10/01/2009 39.56 39.59 38.88 38.97 3,014,889 - -1.96% 4 Stars: Appealing
09/30/2009 39.83 39.83 39.32 39.75 2,636,957 - -0.08% 4 Stars: Appealing
09/29/2009 40.10 40.18 39.71 39.78 1,684,764 - -0.65% 4 Stars: Appealing
09/28/2009 39.71 40.13 39.71 40.04 1,560,792 + +0.81% 4 Stars: Appealing
09/25/2009 39.66 39.93 39.53 39.72 2,467,348 + +0.15% 4 Stars: Appealing
09/24/2009 40.00 40.22 39.60 39.66 2,368,129 - -0.78% 4 Stars: Appealing
09/23/2009 39.74 40.55 39.72 39.97 3,086,511 + +0.96% 4 Stars: Appealing
09/22/2009 39.78 39.78 39.32 39.59 2,086,664 - -0.15% 4 Stars: Appealing
09/21/2009 39.57 39.89 39.30 39.65 1,899,637 - -0.15% 4 Stars: Appealing
09/18/2009 39.57 39.80 39.46 39.71 3,613,470 - -0.53% 4 Stars: Appealing
09/17/2009 40.00 40.31 39.84 39.92 3,776,456 - -0.08% 4 Stars: Appealing
09/16/2009 39.85 40.10 39.60 39.95 2,923,420 + +0.58% 4 Stars: Appealing
09/15/2009 39.90 39.95 39.43 39.72 2,503,160 - -0.45% 4 Stars: Appealing
09/14/2009 39.61 39.95 39.55 39.90 1,805,562 + +0.18% 4 Stars: Appealing
09/11/2009 39.92 40.09 39.60 39.83 2,637,179 - -0.23% 4 Stars: Appealing
09/10/2009 39.95 40.05 39.44 39.92 2,995,026 + +0.18% 4 Stars: Appealing
09/09/2009 39.62 40.07 39.51 39.85 5,473,118 + +0.33% 4 Stars: Appealing
09/08/2009 38.22 39.85 38.15 39.72 7,906,717 + +5.08% 4 Stars: Appealing
09/04/2009 37.71 37.85 37.51 37.80 2,056,343 + +0.11% 4 Stars: Appealing
09/03/2009 37.92 37.92 37.42 37.76 2,312,762 - -0.08% 4 Stars: Appealing
09/02/2009 38.00 38.01 37.67 37.79 3,033,742 - -0.68% 4 Stars: Appealing
09/01/2009 38.43 38.57 37.98 38.05 2,959,583 - -1.17% 4 Stars: Appealing
08/31/2009 38.26 38.54 38.15 38.50 2,187,658 + +0.13% 4 Stars: Appealing
08/28/2009 38.83 38.89 38.20 38.45 3,058,767 - -0.67% 4 Stars: Appealing
08/27/2009 39.00 39.00 38.58 38.71 2,035,772 - -0.74% 4 Stars: Appealing
08/26/2009 39.02 39.20 38.87 39.00 1,993,978 - -0.05% 4 Stars: Appealing
08/25/2009 39.07 39.33 38.94 39.02 2,676,495 - -0.03% 4 Stars: Appealing
08/24/2009 39.16 39.35 38.78 39.03 2,554,829 - 0.00% 4 Stars: Appealing
08/21/2009 38.89 39.08 38.78 39.03 2,566,122 + +0.83% 4 Stars: Appealing
08/20/2009 38.90 38.94 38.48 38.71 4,742,386 + +2.00% 4 Stars: Appealing
08/19/2009 37.30 38.17 37.30 37.95 2,269,226 + +1.15% 4 Stars: Appealing
08/18/2009 37.56 37.70 37.37 37.52 2,138,968 - -0.11% 4 Stars: Appealing
08/17/2009 37.51 37.66 37.34 37.56 2,405,702 - -0.61% 4 Stars: Appealing
08/14/2009 37.78 37.85 37.36 37.79 2,423,922 + +0.19% 4 Stars: Appealing
08/13/2009 38.36 38.36 37.55 37.72 2,062,240 - -1.15% 4 Stars: Appealing
08/12/2009 38.38 38.48 38.10 38.16 2,262,207 + +0.16% 4 Stars: Appealing
08/11/2009 38.43 38.49 38.05 38.10 1,365,473 - -0.31% 4 Stars: Appealing
08/10/2009 38.04 38.30 37.84 38.22 1,212,376 + +0.34% 4 Stars: Appealing
08/07/2009 37.97 38.31 37.89 38.09 1,539,170 + +0.79% 4 Stars: Appealing
08/06/2009 38.19 38.60 37.72 37.79 1,984,470 - -0.71% 4 Stars: Appealing
08/05/2009 38.49 38.49 37.91 38.06 1,623,607 - -0.89% 4 Stars: Appealing
08/04/2009 38.15 38.63 38.15 38.40 1,961,915 + +0.34% 4 Stars: Appealing
08/03/2009 38.76 38.76 38.02 38.27 2,192,666 - -0.49% 4 Stars: Appealing
07/31/2009 38.71 38.83 38.36 38.46 2,121,630 - -0.62% 4 Stars: Appealing
07/30/2009 38.84 39.09 38.62 38.70 2,219,545 + +0.23% 4 Stars: Appealing
07/29/2009 38.54 38.85 38.23 38.61 2,150,443 + +0.13% 4 Stars: Appealing
07/28/2009 38.34 38.62 38.21 38.56 1,761,413 + +0.21% 4 Stars: Appealing
07/27/2009 38.59 38.79 38.10 38.48 1,509,229 - -0.21% 4 Stars: Appealing
07/24/2009 38.41 38.66 38.29 38.56 1,155,274 + +0.13% 4 Stars: Appealing
07/23/2009 37.73 38.74 37.61 38.51 2,308,112 + +2.28% 4 Stars: Appealing
07/22/2009 37.30 37.94 37.26 37.65 1,995,533 + +0.97% 4 Stars: Appealing
07/21/2009 37.44 37.69 37.00 37.29 1,908,299 - -0.08% 4 Stars: Appealing
07/20/2009 37.43 37.57 36.89 37.32 2,135,325 - -0.05% 4 Stars: Appealing
07/17/2009 37.20 37.36 37.08 37.34 2,064,039 + +0.05% 4 Stars: Appealing
07/16/2009 36.79 37.44 36.66 37.32 2,521,165 + +1.25% 4 Stars: Appealing
07/15/2009 36.58 36.87 36.20 36.86 2,430,273 + +1.57% 4 Stars: Appealing
07/14/2009 36.20 36.31 35.89 36.29 2,069,239 + +0.17% 4 Stars: Appealing
07/13/2009 35.82 36.31 35.58 36.23 1,978,201 + +1.54% 4 Stars: Appealing
07/10/2009 35.50 35.87 35.48 35.68 2,159,407 + +0.37% 4 Stars: Appealing
07/09/2009 36.01 36.14 35.38 35.55 1,981,786 - -0.81% 4 Stars: Appealing
07/08/2009 35.82 36.15 35.58 35.84 2,395,365 + +0.03% 4 Stars: Appealing
07/07/2009 36.39 36.42 35.80 35.83 2,184,924 - -1.67% 4 Stars: Appealing
07/06/2009 35.60 36.48 35.52 36.44 2,280,571 + +1.79% 4 Stars: Appealing
07/02/2009 36.38 36.45 35.80 35.80 2,999,944 - -2.66% 4 Stars: Appealing