Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 42.47 42.74 42.15 42.46 25,203,404 - -0.21% 3 Stars: Appealing
11/19/2009 43.10 43.18 42.26 42.55 26,883,918 - -1.91% 3 Stars: Appealing
11/18/2009 43.14 43.50 42.94 43.38 20,424,210 + +0.51% 3 Stars: Appealing
11/17/2009 42.92 43.19 42.54 43.16 25,859,629 + +0.28% 3 Stars: Appealing
11/16/2009 43.25 43.61 42.76 43.04 43,535,612 + +0.33% 3 Stars: Appealing
11/13/2009 43.16 43.29 42.36 42.90 36,655,692 - -0.92% 3 Stars: Appealing
11/12/2009 44.08 44.65 43.00 43.30 34,655,349 - -2.30% 3 Stars: Appealing
11/11/2009 44.34 44.99 43.78 44.32 32,674,799 + +0.34% 3 Stars: Appealing
11/10/2009 44.14 44.32 43.55 44.17 30,980,178 - -0.41% 3 Stars: Appealing
11/09/2009 43.93 44.39 43.30 44.35 38,845,466 + +2.00% 3 Stars: Appealing
11/06/2009 43.14 43.69 42.91 43.48 27,144,928 - -0.89% 2 Stars: Appealing
11/05/2009 42.60 43.93 42.40 43.87 32,893,228 + +3.93% 2 Stars: Appealing
11/04/2009 43.18 43.69 42.12 42.21 42,548,722 - -1.15% 2 Stars: Appealing
11/03/2009 42.09 42.96 41.98 42.70 29,387,727 + +0.28% 2 Stars: Appealing
11/02/2009 42.18 42.85 41.52 42.58 44,605,534 + +1.94% 2 Stars: Appealing
10/30/2009 43.95 43.97 41.73 41.77 58,854,000 - -5.82% 2 Stars: Appealing
10/29/2009 43.22 44.40 42.76 44.35 35,898,513 + +3.91% 2 Stars: Appealing
10/28/2009 43.73 43.81 42.50 42.68 45,679,483 - -2.78% 2 Stars: Appealing
10/27/2009 43.99 44.66 43.67 43.90 38,086,396 + +0.18% 2 Stars: Appealing
10/26/2009 45.13 45.21 43.55 43.82 42,085,476 - -3.12% 2 Stars: Appealing
10/23/2009 45.70 46.20 44.96 45.23 27,639,458 - -1.05% 2 Stars: Appealing
10/22/2009 44.92 45.87 44.83 45.71 32,398,751 + +2.37% 2 Stars: Appealing
10/21/2009 46.02 46.42 44.65 44.65 32,991,511 - -3.00% 2 Stars: Appealing
10/20/2009 45.82 46.59 45.77 46.03 30,618,891 + +0.11% 2 Stars: Appealing
10/19/2009 46.42 46.43 45.45 45.98 30,415,394 - -0.17% 2 Stars: Appealing
10/16/2009 46.70 46.88 46.00 46.06 37,458,936 - -2.33% 2 Stars: Appealing
10/15/2009 46.41 47.32 46.36 47.16 36,105,927 - 0.00% 2 Stars: Appealing
10/14/2009 47.19 47.47 46.63 47.16 70,368,648 + +3.29% 2 Stars: Appealing
10/13/2009 45.65 46.03 44.53 45.66 45,701,829 - -0.91% 2 Stars: Appealing
10/12/2009 46.37 46.42 45.35 46.08 24,220,586 + +0.50% 2 Stars: Appealing
10/09/2009 45.46 45.94 45.08 45.85 26,034,139 + +1.21% 2 Stars: Appealing
10/08/2009 46.03 46.44 45.05 45.30 36,627,638 - -0.88% 2 Stars: Appealing
10/07/2009 44.60 45.82 44.46 45.70 36,148,666 + +1.76% 2 Stars: Appealing
10/06/2009 44.36 45.00 44.07 44.91 41,705,369 + +2.53% 2 Stars: Appealing
10/05/2009 42.48 43.93 42.35 43.80 34,435,384 + +4.63% 2 Stars: Appealing
10/02/2009 40.82 42.40 40.53 41.86 43,062,265 + +1.18% 2 Stars: Appealing
10/01/2009 43.40 43.56 41.36 41.37 50,562,654 - -5.59% 2 Stars: Appealing
09/30/2009 44.81 44.89 43.43 43.82 40,903,919 - -2.36% 2 Stars: Appealing
09/29/2009 44.91 45.20 44.43 44.88 23,930,572 + +0.16% 2 Stars: Appealing
09/28/2009 43.97 44.83 43.69 44.81 25,826,098 + +2.66% 2 Stars: Appealing
09/25/2009 44.15 44.28 43.34 43.65 31,061,279 - -1.62% 2 Stars: Appealing
09/24/2009 45.21 45.80 44.26 44.37 42,231,338 - -1.53% 2 Stars: Appealing
09/23/2009 46.40 46.50 44.98 45.06 34,452,363 - -3.03% 2 Stars: Appealing
09/22/2009 44.81 46.49 44.48 46.47 41,157,763 + +4.31% 2 Stars: Appealing
09/21/2009 44.54 44.80 44.22 44.55 24,069,997 - -0.89% 2 Stars: Appealing
09/18/2009 45.24 45.34 44.70 44.95 39,498,505 - -0.02% 2 Stars: Appealing
09/17/2009 44.30 45.11 44.20 44.96 35,705,665 + +0.69% 2 Stars: Appealing
09/16/2009 43.35 44.68 43.21 44.65 38,721,892 + +3.38% 2 Stars: Appealing
09/15/2009 43.61 44.20 42.55 43.19 49,988,798 - -1.28% 2 Stars: Appealing
09/14/2009 42.08 43.85 42.01 43.75 28,950,261 + +2.94% 2 Stars: Appealing
09/11/2009 43.13 43.39 42.48 42.50 27,296,355 - -1.21% 2 Stars: Appealing
09/10/2009 42.73 43.15 42.20 43.02 25,116,549 + +0.37% 2 Stars: Appealing
09/09/2009 42.60 43.07 42.39 42.86 29,039,213 + +0.75% 2 Stars: Appealing
09/08/2009 42.79 43.04 41.85 42.54 28,095,097 + +0.47% 2 Stars: Appealing
09/04/2009 42.33 42.49 41.79 42.34 21,880,108 + +0.55% 2 Stars: Appealing
09/03/2009 41.23 42.25 41.11 42.11 35,027,838 + +3.06% 2 Stars: Appealing
09/02/2009 41.50 42.11 40.75 40.86 35,898,406 - -1.94% 2 Stars: Appealing
09/01/2009 43.08 43.82 41.56 41.67 51,475,326 - -4.12% 2 Stars: Appealing
08/31/2009 42.43 43.60 42.06 43.46 32,251,026 + +1.26% 2 Stars: Appealing
08/28/2009 43.82 43.86 42.51 42.92 27,269,166 - -1.22% 2 Stars: Appealing
08/27/2009 43.05 43.63 42.54 43.45 28,975,656 + +0.35% 2 Stars: Appealing
08/26/2009 43.39 43.78 42.92 43.30 31,908,382 - -0.64% 2 Stars: Appealing
08/25/2009 43.39 44.14 43.30 43.58 34,835,645 + +1.33% 2 Stars: Appealing
08/24/2009 43.84 44.24 42.95 43.01 40,385,157 - -1.49% 2 Stars: Appealing
08/21/2009 42.86 43.81 42.53 43.66 42,863,592 + +2.92% 2 Stars: Appealing
08/20/2009 41.52 42.63 41.48 42.42 29,639,540 + +2.44% 2 Stars: Appealing
08/19/2009 41.15 41.90 41.00 41.41 29,394,042 - -0.70% 2 Stars: Appealing
08/18/2009 41.10 41.88 41.06 41.70 29,053,576 + +2.38% 2 Stars: Appealing
08/17/2009 41.21 41.58 40.71 40.73 39,162,727 - -4.05% 2 Stars: Appealing
08/14/2009 42.63 42.85 41.80 42.45 38,421,084 - -1.05% 2 Stars: Appealing
08/13/2009 42.73 43.00 41.81 42.90 40,385,253 + +1.63% 2 Stars: Appealing
08/12/2009 41.10 42.45 41.03 42.21 43,077,025 + +2.35% 2 Stars: Appealing
08/11/2009 42.28 42.51 40.94 41.24 50,699,345 - -3.40% 2 Stars: Appealing
08/10/2009 42.03 43.22 42.01 42.69 43,700,563 + +0.78% 2 Stars: Appealing
08/07/2009 41.28 43.13 41.18 42.36 65,708,212 + +3.95% 2 Stars: Appealing
08/06/2009 42.26 42.46 40.22 40.75 54,179,565 - -2.47% 2 Stars: Appealing
08/05/2009 40.31 42.20 40.26 41.78 63,334,044 + +3.90% 2 Stars: Appealing
08/04/2009 39.21 40.50 39.17 40.21 43,363,702 + +1.54% 2 Stars: Appealing
08/03/2009 39.12 39.75 38.99 39.60 42,957,720 + +2.46% 2 Stars: Appealing
07/31/2009 38.39 38.65 37.93 38.65 39,089,490 + +0.47% 2 Stars: Appealing
07/30/2009 38.13 39.28 37.90 38.47 38,530,922 + +1.85% 2 Stars: Appealing
07/29/2009 37.84 38.24 37.44 37.77 29,934,538 - -0.81% 2 Stars: Appealing
07/28/2009 37.74 38.20 37.65 38.08 29,035,833 - -0.13% 2 Stars: Appealing
07/27/2009 37.97 39.47 37.57 38.13 30,491,184 + +0.55% 2 Stars: Appealing
07/24/2009 38.05 38.25 37.40 37.92 35,332,169 - -0.60% 2 Stars: Appealing
07/23/2009 37.01 38.47 36.57 38.15 56,536,814 + +3.58% 2 Stars: Appealing
07/22/2009 36.40 37.33 36.21 36.83 40,142,736 - -0.30% 2 Stars: Appealing
07/21/2009 37.20 37.31 36.60 36.94 43,518,273 - -0.11% 2 Stars: Appealing
07/20/2009 37.02 37.44 36.59 36.98 43,554,314 + +0.24% 2 Stars: Appealing
07/17/2009 36.42 37.20 36.18 36.89 61,742,241 + +2.10% 2 Stars: Appealing
07/16/2009 35.50 36.41 35.22 36.13 71,465,077 - -0.36% 2 Stars: Appealing
07/15/2009 35.11 36.76 35.01 36.26 84,050,086 + +4.50% 2 Stars: Appealing
07/14/2009 34.52 35.09 34.06 34.70 52,923,968 - -0.03% 2 Stars: Appealing
07/13/2009 32.87 34.71 32.43 34.71 70,454,179 + +7.33% 2 Stars: Appealing
07/10/2009 33.31 33.67 32.21 32.34 51,037,374 - -3.81% 2 Stars: Appealing
07/09/2009 32.89 33.75 32.87 33.62 41,655,510 + +2.78% 2 Stars: Appealing
07/08/2009 32.93 33.49 31.79 32.71 71,793,375 - -0.30% 2 Stars: Appealing
07/07/2009 32.63 33.40 32.13 32.81 56,704,856 + +0.64% 2 Stars: Appealing
07/06/2009 32.03 32.60 31.59 32.60 60,663,968 + +1.02% 2 Stars: Appealing
07/02/2009 33.36 33.77 32.27 32.27 38,352,125 - -4.44% 2 Stars: Appealing