Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 45.55 45.91 44.74 45.30 589,387 - -0.94% 3 Stars: Appealing
11/19/2009 47.45 47.45 45.38 45.73 568,831 - -1.12% 3 Stars: Appealing
11/18/2009 45.55 47.75 45.26 46.25 852,947 + +1.47% 3 Stars: Appealing
11/17/2009 44.55 45.60 44.55 45.58 363,136 + +1.45% 3 Stars: Appealing
11/16/2009 45.50 45.50 44.21 44.93 699,815 - -0.16% 3 Stars: Appealing
11/13/2009 45.39 45.81 44.05 45.00 447,644 - -0.73% 3 Stars: Appealing
11/12/2009 44.88 45.93 44.68 45.33 635,036 + +1.21% 3 Stars: Appealing
11/11/2009 44.99 45.93 44.16 44.79 544,539 + +1.38% 3 Stars: Appealing
11/10/2009 42.99 44.57 42.73 44.18 1,092,197 - -0.09% 3 Stars: Appealing
11/09/2009 45.42 45.43 43.42 44.22 783,817 - -1.36% 3 Stars: Appealing
11/06/2009 43.78 45.20 43.29 44.83 775,595 + +2.10% 3 Stars: Appealing
11/05/2009 40.75 44.18 40.56 43.91 1,977,175 + +14.47% 3 Stars: Appealing
11/04/2009 38.70 39.48 38.26 38.36 510,099 + +0.84% 3 Stars: Appealing
11/03/2009 37.10 38.08 37.02 38.04 299,332 + +1.30% 3 Stars: Appealing
11/02/2009 36.33 38.71 36.33 37.55 643,432 + +4.92% 3 Stars: Appealing
10/30/2009 37.08 37.17 35.02 35.79 505,576 - -3.87% 3 Stars: Appealing
10/29/2009 35.80 37.67 35.80 37.23 410,671 + +4.58% 3 Stars: Appealing
10/28/2009 37.50 38.08 34.81 35.60 1,231,177 - -6.04% 3 Stars: Appealing
10/27/2009 40.23 40.33 37.13 37.89 920,623 - -6.72% 3 Stars: Appealing
10/26/2009 41.00 41.00 39.41 40.62 327,025 + +0.32% 3 Stars: Appealing
10/23/2009 40.74 41.43 40.25 40.49 540,353 + +0.90% 3 Stars: Appealing
10/22/2009 39.84 40.30 39.23 40.13 468,820 + +0.15% 3 Stars: Appealing
10/21/2009 40.52 41.18 39.87 40.07 511,564 - -1.74% 3 Stars: Appealing
10/20/2009 41.98 41.98 40.30 40.78 816,588 - -2.32% 3 Stars: Appealing
10/19/2009 41.81 42.24 41.34 41.75 395,613 - -0.02% 3 Stars: Appealing
10/16/2009 41.61 42.00 41.32 41.76 284,604 - -0.12% 3 Stars: Appealing
10/15/2009 41.70 42.23 41.11 41.81 374,372 - -0.69% 3 Stars: Appealing
10/14/2009 42.00 42.45 41.75 42.10 723,831 + +0.65% 3 Stars: Appealing
10/13/2009 41.44 41.95 40.60 41.83 541,614 + +1.58% 3 Stars: Appealing
10/12/2009 42.16 42.42 40.75 41.18 517,639 - -1.15% 3 Stars: Appealing
10/09/2009 40.55 41.74 40.55 41.66 452,796 + +2.36% 3 Stars: Appealing
10/08/2009 40.93 41.70 40.65 40.70 485,663 - -0.12% 3 Stars: Appealing
10/07/2009 40.75 40.99 40.19 40.75 465,423 - -0.22% 3 Stars: Appealing
10/06/2009 39.69 40.92 39.63 40.84 736,841 + +3.39% 3 Stars: Appealing
10/05/2009 37.66 39.60 37.45 39.50 699,690 + +6.81% 3 Stars: Appealing
10/02/2009 36.38 37.67 36.10 36.98 708,194 - -0.05% 3 Stars: Appealing
10/01/2009 38.10 38.34 36.94 37.00 878,641 - -3.80% 3 Stars: Appealing
09/30/2009 39.14 39.49 37.58 38.46 376,984 - -1.16% 3 Stars: Appealing
09/29/2009 38.86 39.88 38.68 38.91 326,541 - -0.05% 3 Stars: Appealing
09/28/2009 38.48 39.45 38.01 38.93 519,255 + +2.12% 3 Stars: Appealing
09/25/2009 38.46 38.48 37.71 38.12 440,102 - -1.06% 3 Stars: Appealing
09/24/2009 38.50 38.80 36.12 38.53 1,662,743 + +0.84% 3 Stars: Appealing
09/23/2009 38.00 38.78 37.75 38.21 460,622 + +0.58% 3 Stars: Appealing
09/22/2009 37.50 38.18 37.03 37.99 528,151 + +1.88% 3 Stars: Appealing
09/21/2009 36.75 37.50 35.95 37.29 449,427 + +0.40% 3 Stars: Appealing
09/18/2009 37.31 37.75 37.00 37.14 738,048 + +0.30% 3 Stars: Appealing
09/17/2009 36.97 37.59 36.35 37.03 992,417 + +0.76% 3 Stars: Appealing
09/16/2009 33.00 36.82 33.00 36.75 3,181,579 + +11.84% 3 Stars: Appealing
09/15/2009 33.20 33.58 32.76 32.86 607,762 - -0.33% 3 Stars: Appealing
09/14/2009 33.86 33.86 32.65 32.97 583,809 - -3.29% 3 Stars: Appealing
09/11/2009 34.64 34.64 34.00 34.09 245,080 - -1.59% 3 Stars: Appealing
09/10/2009 34.02 34.71 34.00 34.64 684,483 + +1.20% 3 Stars: Appealing
09/09/2009 33.77 34.69 33.63 34.23 541,318 + +2.12% 3 Stars: Appealing
09/08/2009 33.25 34.63 33.25 33.52 584,103 + +2.73% 3 Stars: Appealing
09/04/2009 31.55 32.72 31.25 32.63 613,089 + +3.39% 3 Stars: Appealing
09/03/2009 31.33 31.96 30.91 31.56 404,790 + +1.94% 3 Stars: Appealing
09/02/2009 30.20 31.15 30.00 30.96 372,969 + +1.71% 3 Stars: Appealing
09/01/2009 31.18 32.88 30.22 30.44 627,928 - -3.27% 3 Stars: Appealing
08/31/2009 30.36 31.62 29.60 31.47 458,048 + +1.71% 3 Stars: Appealing
08/28/2009 31.34 31.87 30.54 30.94 204,724 + +0.13% 3 Stars: Appealing
08/27/2009 31.61 31.71 30.30 30.90 401,653 - -1.72% 3 Stars: Appealing
08/26/2009 32.62 32.75 31.36 31.44 447,549 - -2.18% 3 Stars: Appealing
08/25/2009 32.32 32.64 31.80 32.14 572,607 + +0.41% 3 Stars: Appealing
08/24/2009 31.67 32.82 31.40 32.01 367,559 + +1.68% 3 Stars: Appealing
08/21/2009 30.99 31.49 30.64 31.48 579,917 + +3.21% 3 Stars: Appealing
08/20/2009 30.26 30.94 29.98 30.50 510,007 + +0.79% 4 Stars: Appealing
08/19/2009 29.90 30.88 29.54 30.26 640,494 - -0.98% 3 Stars: Appealing
08/18/2009 30.42 31.17 29.77 30.56 553,466 + +0.86% 4 Stars: Appealing
08/17/2009 30.36 31.00 28.89 30.30 1,018,804 - -4.39% 4 Stars: Appealing
08/14/2009 32.85 33.00 31.38 31.69 516,657 - -3.53% 4 Stars: Appealing
08/13/2009 33.32 33.70 32.19 32.85 741,414 - -1.32% 4 Stars: Appealing
08/12/2009 32.81 34.08 32.50 33.29 345,142 + +1.46% 4 Stars: Appealing
08/11/2009 34.01 34.70 32.53 32.81 529,002 - -3.73% 4 Stars: Appealing
08/10/2009 34.04 35.04 33.75 34.08 465,298 + +0.12% 4 Stars: Appealing
08/07/2009 33.69 34.49 33.27 34.04 988,249 + +2.16% 4 Stars: Appealing
08/06/2009 31.24 35.85 30.61 33.32 2,082,657 + +5.01% 4 Stars: Appealing
08/05/2009 30.72 31.99 30.00 31.73 950,416 + +3.69% 4 Stars: Appealing
08/04/2009 30.73 31.20 30.12 30.60 366,809 - -0.36% 4 Stars: Appealing
08/03/2009 29.53 31.00 29.00 30.71 463,092 + +6.59% 4 Stars: Appealing
07/31/2009 29.03 29.92 28.61 28.81 504,592 - -1.57% 4 Stars: Appealing
07/30/2009 28.43 29.99 28.43 29.27 384,699 + +4.13% 4 Stars: Appealing
07/29/2009 27.93 28.42 27.18 28.11 387,972 + +0.07% 4 Stars: Appealing
07/28/2009 30.21 30.90 27.46 28.09 1,305,380 - -7.78% 4 Stars: Appealing
07/27/2009 30.36 30.93 29.85 30.46 452,647 - -0.16% 4 Stars: Appealing
07/24/2009 31.00 31.20 30.30 30.51 316,226 - -2.46% 4 Stars: Appealing
07/23/2009 30.28 31.49 30.01 31.28 786,979 + +3.51% 4 Stars: Appealing
07/22/2009 30.46 31.50 29.86 30.22 583,450 - -1.11% 4 Stars: Appealing
07/21/2009 29.36 30.62 28.80 30.56 1,318,283 + +5.16% 4 Stars: Appealing
07/20/2009 27.65 29.43 27.64 29.06 787,790 + +6.06% 4 Stars: Appealing
07/17/2009 29.37 29.63 26.94 27.40 898,732 - -6.32% 4 Stars: Appealing
07/16/2009 27.72 29.65 27.72 29.25 478,547 + +2.45% 4 Stars: Appealing
07/15/2009 27.27 28.57 27.05 28.55 1,143,239 + +6.77% 4 Stars: Appealing
07/14/2009 25.98 26.90 25.63 26.74 507,156 + +3.16% 4 Stars: Appealing
07/13/2009 24.65 26.20 24.17 25.92 566,461 + +5.41% 4 Stars: Appealing
07/10/2009 23.47 24.69 23.21 24.59 310,089 + +3.67% 4 Stars: Appealing
07/09/2009 23.55 24.09 23.05 23.72 268,174 + +2.15% 4 Stars: Appealing
07/08/2009 24.12 24.12 22.88 23.22 456,742 - -3.53% 4 Stars: Appealing
07/07/2009 24.57 24.80 23.96 24.07 248,596 - -2.00% 4 Stars: Appealing
07/06/2009 26.00 26.10 24.11 24.56 395,504 - -6.08% 4 Stars: Appealing
07/02/2009 26.96 26.96 26.00 26.15 409,705 - -1.88% 4 Stars: Appealing