Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 41.43 41.43 38.62 40.02 16,202,231 - -4.03% 5 Stars: Appealing
11/19/2009 43.95 43.96 41.54 41.70 5,596,048 - -5.57% 5 Stars: Appealing
11/18/2009 44.94 45.18 43.58 44.16 2,451,842 - -1.34% 5 Stars: Appealing
11/17/2009 44.66 44.82 44.10 44.76 2,972,069 - -0.04% 5 Stars: Appealing
11/16/2009 43.72 44.99 43.44 44.78 3,447,352 + +3.47% 5 Stars: Appealing
11/13/2009 42.60 43.49 42.20 43.28 3,819,453 + +1.15% 5 Stars: Appealing
11/12/2009 43.06 43.91 42.52 42.79 3,678,595 - -2.17% 5 Stars: Appealing
11/11/2009 43.29 44.34 43.29 43.74 3,922,792 + +1.91% 5 Stars: Appealing
11/10/2009 43.51 43.70 42.50 42.92 4,628,940 - -2.08% 5 Stars: Appealing
11/09/2009 43.11 43.97 42.98 43.83 3,614,922 + +3.52% 5 Stars: Appealing
11/06/2009 42.26 42.90 41.83 42.34 2,472,141 - -0.89% 5 Stars: Appealing
11/05/2009 42.72 43.10 42.21 42.72 3,161,784 + +0.99% 5 Stars: Appealing
11/04/2009 42.76 43.43 42.19 42.30 3,133,903 + +0.43% 5 Stars: Appealing
11/03/2009 40.63 42.49 40.07 42.12 4,003,917 + +2.48% 5 Stars: Appealing
11/02/2009 41.18 41.93 40.30 41.10 3,537,956 + +0.88% 5 Stars: Appealing
10/30/2009 42.25 42.25 40.29 40.74 4,076,705 - -3.92% 5 Stars: Appealing
10/29/2009 41.02 42.63 40.98 42.40 4,220,586 + +4.36% 5 Stars: Appealing
10/28/2009 42.61 42.64 40.54 40.63 6,083,472 - -5.40% 5 Stars: Appealing
10/27/2009 43.33 43.40 42.20 42.95 4,007,123 - -0.49% 5 Stars: Appealing
10/26/2009 44.51 45.09 42.80 43.16 5,625,773 - -1.48% 5 Stars: Appealing
10/23/2009 44.21 44.65 43.43 43.81 5,442,028 - -0.66% 5 Stars: Appealing
10/22/2009 43.08 44.44 42.45 44.10 5,797,926 + +3.47% 5 Stars: Appealing
10/21/2009 42.33 44.11 42.02 42.62 4,467,031 + +0.21% 5 Stars: Appealing
10/20/2009 43.35 43.35 41.83 42.53 3,691,238 - -1.53% 5 Stars: Appealing
10/19/2009 42.71 43.21 42.16 43.19 4,047,228 + +1.53% 5 Stars: Appealing
10/16/2009 42.25 42.66 41.32 42.54 3,990,716 + +0.54% 5 Stars: Appealing
10/15/2009 41.60 42.60 41.19 42.31 3,893,813 + +1.46% 5 Stars: Appealing
10/14/2009 41.88 42.04 41.22 41.70 3,082,865 + +1.46% 5 Stars: Appealing
10/13/2009 41.01 41.29 40.20 41.10 4,229,537 + +0.37% 5 Stars: Appealing
10/12/2009 40.80 41.77 40.79 40.95 3,187,502 + +1.26% 5 Stars: Appealing
10/09/2009 40.15 40.49 39.76 40.44 3,908,117 + +0.70% 5 Stars: Appealing
10/08/2009 38.79 40.44 38.78 40.16 4,460,101 + +4.10% 5 Stars: Appealing
10/07/2009 38.39 38.75 37.92 38.58 2,649,435 + +1.10% 5 Stars: Appealing
10/06/2009 37.69 38.96 37.67 38.16 3,769,000 + +3.08% 5 Stars: Appealing
10/05/2009 36.10 37.24 36.10 37.02 2,784,636 + +2.41% 5 Stars: Appealing
10/02/2009 35.89 36.70 35.87 36.15 3,557,672 - -2.17% 5 Stars: Appealing
10/01/2009 37.90 38.24 36.86 36.95 3,874,051 - -2.66% 5 Stars: Appealing
09/30/2009 38.04 38.61 37.21 37.96 3,917,850 + +0.53% 5 Stars: Appealing
09/29/2009 37.37 38.18 37.37 37.76 3,462,604 - -0.11% 5 Stars: Appealing
09/28/2009 37.14 38.08 37.02 37.80 2,411,613 + +2.27% 5 Stars: Appealing
09/25/2009 37.00 37.44 36.57 36.96 3,205,993 - -0.48% 5 Stars: Appealing
09/24/2009 38.06 38.14 36.56 37.14 4,508,085 - -2.70% 5 Stars: Appealing
09/23/2009 39.16 39.60 37.93 38.17 3,734,559 - -2.90% 5 Stars: Appealing
09/22/2009 38.50 39.40 38.32 39.31 4,560,452 + +3.97% 5 Stars: Appealing
09/21/2009 37.51 37.88 36.97 37.81 3,032,689 - -0.79% 5 Stars: Appealing
09/18/2009 38.50 38.98 37.44 38.11 4,134,638 - -0.37% 5 Stars: Appealing
09/17/2009 39.23 39.51 38.04 38.25 4,925,188 - -2.89% 5 Stars: Appealing
09/16/2009 38.15 39.50 37.77 39.39 5,507,031 + +4.21% 5 Stars: Appealing
09/15/2009 37.29 37.90 37.00 37.80 3,844,503 + +1.67% 5 Stars: Appealing
09/14/2009 36.45 37.27 36.19 37.18 2,913,018 + +0.76% 5 Stars: Appealing
09/11/2009 37.29 37.64 36.27 36.90 4,791,343 - -0.19% 5 Stars: Appealing
09/10/2009 36.23 37.26 35.85 36.97 4,418,293 + +2.84% 5 Stars: Appealing
09/09/2009 36.94 37.00 35.62 35.95 5,592,885 - -1.99% 5 Stars: Appealing
09/08/2009 36.29 37.03 36.27 36.68 4,361,345 + +3.41% 5 Stars: Appealing
09/04/2009 34.41 35.62 34.41 35.47 3,351,869 + +2.54% 5 Stars: Appealing
09/03/2009 34.14 34.65 33.76 34.59 3,523,272 + +2.49% 5 Stars: Appealing
09/02/2009 33.61 34.56 33.61 33.75 3,546,267 - -1.57% 5 Stars: Appealing
09/01/2009 34.81 35.75 34.16 34.29 4,048,528 - -2.11% 5 Stars: Appealing
08/31/2009 35.13 35.46 34.59 35.03 3,836,933 - -2.37% 5 Stars: Appealing
08/28/2009 36.07 36.39 35.46 35.88 2,991,503 + +0.84% 5 Stars: Appealing
08/27/2009 35.79 35.83 34.65 35.58 3,288,525 - -1.30% 5 Stars: Appealing
08/26/2009 35.75 36.26 35.12 36.05 4,165,088 + +0.25% 5 Stars: Appealing
08/25/2009 37.40 37.40 35.60 35.96 4,198,004 - -2.81% 5 Stars: Appealing
08/24/2009 36.25 37.76 36.17 37.00 5,175,240 + +2.49% 5 Stars: Appealing
08/21/2009 35.20 36.35 35.09 36.10 4,821,869 + +3.80% 5 Stars: Appealing
08/20/2009 34.46 34.78 34.32 34.78 2,501,069 + +1.16% 5 Stars: Appealing
08/19/2009 33.40 34.67 32.85 34.38 3,621,624 + +2.11% 5 Stars: Appealing
08/18/2009 32.92 33.82 32.83 33.67 3,109,306 + +2.56% 5 Stars: Appealing
08/17/2009 32.85 33.44 32.48 32.83 4,435,969 - -4.73% 5 Stars: Appealing
08/14/2009 35.37 35.43 33.85 34.46 3,671,295 - -2.27% 5 Stars: Appealing
08/13/2009 34.53 35.42 34.10 35.26 4,270,450 + +3.55% 5 Stars: Appealing
08/12/2009 32.79 34.53 32.79 34.05 3,694,249 + +2.99% 5 Stars: Appealing
08/11/2009 33.73 33.92 33.00 33.06 2,689,474 - -3.08% 5 Stars: Appealing
08/10/2009 34.44 34.57 33.82 34.11 3,286,420 - -0.96% 5 Stars: Appealing
08/07/2009 34.61 34.71 33.50 34.44 3,754,409 + +0.23% 5 Stars: Appealing
08/06/2009 35.36 35.36 33.90 34.36 3,534,652 - -2.02% 5 Stars: Appealing
08/05/2009 34.32 35.11 34.18 35.07 3,971,498 + +0.78% 5 Stars: Appealing
08/04/2009 35.23 35.65 34.16 34.80 4,859,173 - -2.05% 5 Stars: Appealing
08/03/2009 34.56 35.67 34.56 35.53 4,131,378 + +4.93% 5 Stars: Appealing
07/31/2009 33.41 34.13 33.18 33.86 3,242,640 - -0.06% 5 Stars: Appealing
07/30/2009 33.78 34.39 33.37 33.88 4,493,454 + +2.36% 5 Stars: Appealing
07/29/2009 32.83 33.32 32.52 33.10 6,316,603 - -0.84% 5 Stars: Appealing
07/28/2009 33.26 33.87 32.78 33.38 3,809,500 - -1.53% 5 Stars: Appealing
07/27/2009 33.80 34.16 33.34 33.90 4,298,739 - -0.35% 5 Stars: Appealing
07/24/2009 33.42 34.13 32.85 34.02 4,176,039 + +2.25% 5 Stars: Appealing
07/23/2009 32.47 33.49 31.89 33.27 5,135,420 + +4.20% 5 Stars: Appealing
07/22/2009 32.08 32.53 31.30 31.93 3,746,089 - -1.90% 5 Stars: Appealing
07/21/2009 32.45 33.09 31.67 32.55 4,490,552 + +1.97% 5 Stars: Appealing
07/20/2009 31.80 31.95 30.90 31.92 3,846,610 + +2.11% 5 Stars: Appealing
07/17/2009 31.23 31.46 30.76 31.26 4,073,314 + +0.10% 5 Stars: Appealing
07/16/2009 30.31 31.43 30.11 31.23 5,079,998 + +1.79% 5 Stars: Appealing
07/15/2009 30.49 30.91 30.22 30.68 4,679,472 + +2.95% 5 Stars: Appealing
07/14/2009 29.96 30.22 29.40 29.80 6,248,145 + +1.26% 5 Stars: Appealing
07/13/2009 29.49 29.62 28.53 29.43 6,307,464 + +0.10% 5 Stars: Appealing
07/10/2009 29.04 29.59 28.90 29.40 4,474,371 - -1.04% 5 Stars: Appealing
07/09/2009 28.78 30.26 28.61 29.71 7,051,833 + +3.88% 5 Stars: Appealing
07/08/2009 27.90 28.66 27.56 28.60 5,842,471 + +1.63% 5 Stars: Appealing
07/07/2009 28.79 29.00 28.05 28.14 5,238,035 - -1.51% 5 Stars: Appealing
07/06/2009 28.41 28.62 27.74 28.57 6,011,624 - -1.79% 5 Stars: Appealing
07/02/2009 29.80 29.83 28.82 29.09 4,272,370 - -3.90% 5 Stars: Appealing