Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 38.01 38.34 37.72 38.04 5,762,399 - -0.55% 4 Stars: Appealing
11/19/2009 38.85 38.88 37.95 38.25 6,719,436 - -2.47% 4 Stars: Appealing
11/18/2009 39.48 39.57 39.06 39.22 4,161,745 - -0.98% 4 Stars: Appealing
11/17/2009 39.59 39.85 39.40 39.61 4,248,906 - -0.63% 4 Stars: Appealing
11/16/2009 39.30 40.24 39.30 39.86 6,472,745 + +1.55% 4 Stars: Appealing
11/13/2009 38.56 39.30 38.43 39.25 4,942,319 + +1.76% 4 Stars: Appealing
11/12/2009 38.65 39.11 38.42 38.57 3,855,838 - -0.41% 4 Stars: Appealing
11/11/2009 38.88 39.08 38.47 38.73 3,805,720 + +0.34% 4 Stars: Appealing
11/10/2009 38.38 38.81 38.16 38.60 3,788,451 + +0.42% 4 Stars: Appealing
11/09/2009 37.96 38.52 37.74 38.44 3,695,850 + +1.96% 4 Stars: Appealing
11/06/2009 37.50 37.87 37.30 37.70 3,727,857 + +0.29% 4 Stars: Appealing
11/05/2009 36.57 37.60 36.57 37.59 5,461,311 + +3.27% 4 Stars: Appealing
11/04/2009 36.26 37.00 36.20 36.40 5,562,176 + +0.97% 4 Stars: Appealing
11/03/2009 36.04 36.13 35.60 36.05 4,581,185 - -0.39% 4 Stars: Appealing
11/02/2009 36.00 36.44 35.60 36.19 4,809,814 + +0.84% 4 Stars: Appealing
10/30/2009 37.01 37.19 35.76 35.89 6,841,153 - -3.52% 4 Stars: Appealing
10/29/2009 36.68 37.30 36.54 37.20 5,617,312 + +1.64% 4 Stars: Appealing
10/28/2009 37.47 37.60 36.50 36.60 5,911,108 - -2.40% 4 Stars: Appealing
10/27/2009 37.88 38.03 37.42 37.50 6,871,604 - -0.58% 4 Stars: Appealing
10/26/2009 38.18 38.92 37.55 37.72 5,336,129 - -1.41% 4 Stars: Appealing
10/23/2009 39.08 39.18 38.10 38.26 6,835,396 - -0.70% 4 Stars: Appealing
10/22/2009 36.88 39.00 36.86 38.53 10,026,416 + +4.25% 4 Stars: Appealing
10/21/2009 37.79 37.88 36.84 36.96 6,541,642 - -2.22% 4 Stars: Appealing
10/20/2009 38.54 38.55 37.62 37.80 6,442,563 - -1.61% 4 Stars: Appealing
10/19/2009 37.91 38.74 37.74 38.42 5,694,836 + +1.67% 4 Stars: Appealing
10/16/2009 37.39 38.00 37.20 37.79 5,539,138 + +0.08% 4 Stars: Appealing
10/15/2009 37.35 37.80 37.21 37.76 6,337,925 + +0.91% 4 Stars: Appealing
10/14/2009 37.10 37.43 36.98 37.42 7,127,492 + +1.63% 4 Stars: Appealing
10/13/2009 37.24 37.24 36.77 36.82 4,770,369 - -1.15% 4 Stars: Appealing
10/12/2009 37.36 37.50 37.15 37.25 4,232,115 + +0.22% 4 Stars: Appealing
10/09/2009 36.83 37.24 36.63 37.17 3,588,418 + +0.90% 4 Stars: Appealing
10/08/2009 36.68 37.04 36.41 36.84 4,468,377 + +1.46% 4 Stars: Appealing
10/07/2009 36.64 36.82 36.22 36.31 4,499,903 - -0.79% 4 Stars: Appealing
10/06/2009 36.52 37.22 36.43 36.60 6,280,552 + +1.05% 4 Stars: Appealing
10/05/2009 35.76 36.53 35.58 36.22 8,472,814 + +1.74% 4 Stars: Appealing
10/02/2009 35.95 36.25 35.42 35.60 7,495,604 - -2.20% 4 Stars: Appealing
10/01/2009 37.11 37.22 36.36 36.40 5,812,392 - -2.02% 4 Stars: Appealing
09/30/2009 37.29 37.39 36.19 37.15 11,141,962 - -0.27% 4 Stars: Appealing
09/29/2009 37.45 37.75 37.19 37.25 7,582,784 - -0.24% 4 Stars: Appealing
09/28/2009 37.89 37.95 37.20 37.34 8,551,057 - -1.24% 4 Stars: Appealing
09/25/2009 38.48 38.52 37.54 37.81 6,811,614 - -2.25% 4 Stars: Appealing
09/24/2009 39.25 39.55 38.46 38.68 5,175,407 - -1.45% 4 Stars: Appealing
09/23/2009 39.74 39.94 39.17 39.25 3,875,954 - -1.18% 4 Stars: Appealing
09/22/2009 39.45 39.88 39.32 39.72 4,158,273 + +1.02% 4 Stars: Appealing
09/21/2009 39.86 39.93 39.14 39.32 5,682,961 - -2.12% 4 Stars: Appealing
09/18/2009 40.03 40.45 39.92 40.17 6,394,280 + +0.17% 4 Stars: Appealing
09/17/2009 40.02 40.55 39.65 40.10 7,854,806 + +0.07% 4 Stars: Appealing
09/16/2009 40.07 40.20 39.36 40.07 6,583,201 + +0.70% 4 Stars: Appealing
09/15/2009 40.14 40.20 39.66 39.79 5,333,315 - -0.45% 4 Stars: Appealing
09/14/2009 38.83 40.00 38.50 39.97 7,647,050 + +2.67% 4 Stars: Appealing
09/11/2009 39.51 39.51 38.54 38.93 7,396,889 - -1.24% 4 Stars: Appealing
09/10/2009 38.70 39.42 38.13 39.42 5,553,986 + +2.50% 4 Stars: Appealing
09/09/2009 37.94 38.63 37.69 38.46 6,545,763 + +1.69% 4 Stars: Appealing
09/08/2009 37.50 37.97 37.31 37.82 6,141,043 + +1.80% 4 Stars: Appealing
09/04/2009 36.30 37.24 36.17 37.15 6,022,512 + +2.45% 4 Stars: Appealing
09/03/2009 35.99 36.33 35.56 36.26 7,216,536 + +1.37% 4 Stars: Appealing
09/02/2009 35.92 36.10 35.59 35.77 5,008,000 - -0.42% 4 Stars: Appealing
09/01/2009 36.66 37.30 35.80 35.92 6,666,572 - -2.29% 4 Stars: Appealing
08/31/2009 37.03 37.03 36.41 36.76 4,493,347 - -1.26% 4 Stars: Appealing
08/28/2009 37.72 37.84 36.90 37.23 3,789,323 - -0.43% 4 Stars: Appealing
08/27/2009 37.22 37.77 37.07 37.39 7,020,518 + +0.73% 4 Stars: Appealing
08/26/2009 37.38 37.52 36.88 37.12 4,537,827 - -1.07% 4 Stars: Appealing
08/25/2009 37.56 37.98 37.13 37.52 5,045,884 + +0.67% 4 Stars: Appealing
08/24/2009 36.39 37.41 36.32 37.27 7,899,704 + +2.62% 4 Stars: Appealing
08/21/2009 35.92 36.48 35.50 36.32 5,790,402 + +2.77% 4 Stars: Appealing
08/20/2009 35.18 35.47 34.93 35.34 3,544,869 + +0.88% 4 Stars: Appealing
08/19/2009 34.73 35.17 34.50 35.03 3,854,633 + +0.03% 4 Stars: Appealing
08/18/2009 34.75 35.08 34.55 35.02 4,161,307 + +0.29% 4 Stars: Appealing
08/17/2009 35.26 35.54 34.67 34.92 5,141,740 - -2.65% 4 Stars: Appealing
08/14/2009 36.26 36.44 35.57 35.87 4,604,966 - -0.88% 4 Stars: Appealing
08/13/2009 36.71 36.72 35.86 36.19 4,030,956 - -0.82% 4 Stars: Appealing
08/12/2009 35.31 36.87 35.31 36.49 5,434,796 + +3.02% 4 Stars: Appealing
08/11/2009 35.79 35.92 35.12 35.42 3,620,458 - -1.50% 4 Stars: Appealing
08/10/2009 36.29 36.34 35.65 35.96 3,353,474 - -1.15% 4 Stars: Appealing
08/07/2009 35.87 36.73 35.70 36.38 5,988,940 + +2.88% 4 Stars: Appealing
08/06/2009 35.50 35.59 35.16 35.36 5,394,599 + +0.20% 4 Stars: Appealing
08/05/2009 35.60 35.71 35.02 35.29 5,518,590 - -1.01% 4 Stars: Appealing
08/04/2009 35.07 35.67 35.00 35.65 4,560,683 + +1.05% 4 Stars: Appealing
08/03/2009 35.01 35.34 34.59 35.28 6,061,178 + +1.67% 4 Stars: Appealing
07/31/2009 34.48 34.87 34.26 34.70 4,912,390 + +0.55% 4 Stars: Appealing
07/30/2009 34.39 34.86 34.26 34.51 4,612,153 + +1.38% 4 Stars: Appealing
07/29/2009 33.88 34.19 33.65 34.04 4,948,579 - -0.32% 4 Stars: Appealing
07/28/2009 33.90 34.36 33.61 34.15 4,794,181 - -0.26% 4 Stars: Appealing
07/27/2009 33.20 34.33 33.20 34.24 8,152,505 + +0.74% 4 Stars: Appealing
07/24/2009 33.95 34.07 33.16 33.99 6,065,362 - -0.67% 4 Stars: Appealing
07/23/2009 33.44 34.35 33.07 34.22 5,848,840 + +2.52% 4 Stars: Appealing
07/22/2009 33.32 33.73 33.24 33.38 3,375,114 - -0.09% 4 Stars: Appealing
07/21/2009 33.78 33.95 32.83 33.41 7,074,706 + +0.12% 4 Stars: Appealing
07/20/2009 32.53 33.43 32.53 33.37 4,528,656 + +2.90% 4 Stars: Appealing
07/17/2009 32.71 32.94 32.15 32.43 5,583,774 - -1.22% 4 Stars: Appealing
07/16/2009 32.36 33.00 32.28 32.83 3,358,871 + +1.30% 4 Stars: Appealing
07/15/2009 31.53 32.50 31.41 32.41 6,482,947 + +3.94% 4 Stars: Appealing
07/14/2009 30.87 31.23 30.71 31.18 5,592,803 + +1.20% 4 Stars: Appealing
07/13/2009 30.18 30.83 29.94 30.81 5,966,426 + +2.60% 4 Stars: Appealing
07/10/2009 29.53 30.08 29.30 30.03 6,111,547 + +1.21% 4 Stars: Appealing
07/09/2009 29.68 29.83 29.32 29.67 6,871,062 + +0.64% 4 Stars: Appealing
07/08/2009 29.38 29.79 29.17 29.48 9,382,021 + +0.58% 4 Stars: Appealing
07/07/2009 30.33 30.39 29.21 29.31 7,057,346 - -3.33% 4 Stars: Appealing
07/06/2009 30.50 30.60 29.91 30.32 4,510,660 - -1.56% 4 Stars: Appealing
07/02/2009 31.40 31.61 30.57 30.80 4,698,261 - -3.33% 4 Stars: Appealing