Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 38.87 38.97 37.61 37.97 1,635,992 - -3.04% 2 Stars: Appealing
11/19/2009 39.32 39.53 38.64 39.16 1,290,104 - -1.78% 2 Stars: Appealing
11/18/2009 39.06 40.74 38.57 39.87 2,196,405 + +2.41% 2 Stars: Appealing
11/17/2009 39.02 39.34 38.43 38.93 1,778,720 - -0.23% 2 Stars: Appealing
11/16/2009 39.81 39.97 38.92 39.02 1,746,288 - -1.69% 2 Stars: Appealing
11/13/2009 39.61 39.91 39.30 39.69 1,348,799 + +0.56% 2 Stars: Appealing
11/12/2009 40.17 40.41 39.34 39.47 1,921,587 - -1.94% 2 Stars: Appealing
11/11/2009 39.67 40.49 39.56 40.25 2,478,223 + +3.18% 2 Stars: Appealing
11/10/2009 37.79 39.06 37.65 39.01 1,707,402 + +2.52% 2 Stars: Appealing
11/09/2009 36.99 38.37 36.79 38.05 1,461,101 + +3.71% 2 Stars: Appealing
11/06/2009 36.66 36.86 35.71 36.69 1,235,793 - -0.03% 2 Stars: Appealing
11/05/2009 36.04 37.19 36.04 36.70 1,793,089 + +2.74% 2 Stars: Appealing
11/04/2009 35.48 36.50 35.10 35.72 2,774,232 + +1.22% 2 Stars: Appealing
11/03/2009 32.65 35.50 32.65 35.29 4,374,687 + +10.87% 2 Stars: Appealing
11/02/2009 31.41 32.45 30.56 31.83 2,126,185 + +1.82% 2 Stars: Appealing
10/30/2009 31.59 32.29 30.59 31.26 1,749,280 - -1.54% 2 Stars: Appealing
10/29/2009 30.69 31.95 30.50 31.75 1,159,682 + +4.41% 2 Stars: Appealing
10/28/2009 32.30 32.30 30.15 30.41 1,708,521 - -5.44% 2 Stars: Appealing
10/27/2009 33.32 33.49 31.73 32.16 1,316,048 - -2.55% 2 Stars: Appealing
10/26/2009 34.23 35.22 32.82 33.00 1,317,401 - -3.54% 2 Stars: Appealing
10/23/2009 35.19 35.70 34.07 34.21 825,418 - -2.65% 2 Stars: Appealing
10/22/2009 34.70 35.40 33.74 35.14 1,053,111 + +1.15% 2 Stars: Appealing
10/21/2009 33.68 35.94 33.17 34.74 2,698,618 + +2.87% 2 Stars: Appealing
10/20/2009 33.89 34.09 33.00 33.77 1,102,158 - -0.44% 2 Stars: Appealing
10/19/2009 32.89 34.43 32.89 33.92 1,325,150 + +3.32% 2 Stars: Appealing
10/16/2009 33.61 33.61 32.51 32.83 1,536,929 - -2.73% 2 Stars: Appealing
10/15/2009 33.59 33.87 33.09 33.75 1,443,826 - -0.44% 2 Stars: Appealing
10/14/2009 34.09 34.89 33.80 33.90 2,314,978 + +2.08% 2 Stars: Appealing
10/13/2009 33.70 33.75 32.78 33.21 882,171 - -1.60% 2 Stars: Appealing
10/12/2009 34.34 34.75 33.42 33.75 1,477,227 + +0.48% 2 Stars: Appealing
10/09/2009 33.62 33.81 33.10 33.59 964,511 - -0.12% 2 Stars: Appealing
10/08/2009 33.24 34.05 32.94 33.63 1,932,825 + +1.57% 2 Stars: Appealing
10/07/2009 31.72 33.25 31.72 33.11 2,436,272 + +3.76% 2 Stars: Appealing
10/06/2009 31.95 32.24 31.45 31.91 2,480,178 + +1.04% 2 Stars: Appealing
10/05/2009 29.74 31.74 29.74 31.58 2,840,343 + +6.98% 2 Stars: Appealing
10/02/2009 29.60 29.75 28.13 29.52 2,200,079 - -1.96% 2 Stars: Appealing
10/01/2009 30.85 30.97 29.84 30.11 2,805,192 - -2.65% 2 Stars: Appealing
09/30/2009 31.45 31.77 30.25 30.93 2,837,790 - -1.21% 2 Stars: Appealing
09/29/2009 29.58 31.71 29.24 31.31 5,854,497 + +5.71% 2 Stars: Appealing
09/28/2009 28.55 29.62 28.30 29.62 1,267,286 + +3.28% 2 Stars: Appealing
09/25/2009 29.37 29.67 28.43 28.68 1,401,053 - -2.94% 2 Stars: Appealing
09/24/2009 29.97 30.25 28.50 29.55 2,333,847 - -0.84% 2 Stars: Appealing
09/23/2009 31.22 31.48 29.70 29.80 2,798,204 - -4.55% 2 Stars: Appealing
09/22/2009 30.98 31.50 30.42 31.22 2,166,780 + +2.06% 2 Stars: Appealing
09/21/2009 30.59 30.90 29.65 30.59 2,031,824 - -1.32% 2 Stars: Appealing
09/18/2009 31.68 32.00 30.96 31.00 1,633,539 - -1.49% 2 Stars: Appealing
09/17/2009 31.87 32.65 31.19 31.47 1,595,956 - -0.76% 2 Stars: Appealing
09/16/2009 33.31 33.50 30.69 31.71 5,579,247 - -1.98% 2 Stars: Appealing
09/15/2009 32.29 32.83 32.10 32.35 1,424,155 + +0.78% 2 Stars: Appealing
09/14/2009 31.61 32.13 30.85 32.10 1,622,178 + +1.71% 2 Stars: Appealing
09/11/2009 33.19 33.39 31.30 31.56 1,886,493 - -4.22% 2 Stars: Appealing
09/10/2009 32.25 33.15 32.00 32.95 1,475,357 + +1.95% 2 Stars: Appealing
09/09/2009 30.79 32.61 30.79 32.32 1,955,376 + +2.96% 2 Stars: Appealing
09/08/2009 32.67 32.86 30.86 31.39 3,559,708 - -2.91% 2 Stars: Appealing
09/04/2009 32.68 32.93 31.92 32.33 2,024,518 - -0.95% 2 Stars: Appealing
09/03/2009 31.99 32.64 31.54 32.64 1,270,656 + +3.16% 2 Stars: Appealing
09/02/2009 31.35 32.16 30.55 31.64 1,729,213 + +0.38% 2 Stars: Appealing
09/01/2009 33.21 34.24 31.29 31.52 2,878,859 - -6.19% 2 Stars: Appealing
08/31/2009 32.78 33.76 32.20 33.60 3,173,900 - -0.33% 2 Stars: Appealing
08/28/2009 34.30 34.99 33.00 33.71 3,437,767 - -1.43% 2 Stars: Appealing
08/27/2009 28.62 34.30 28.62 34.20 10,456,977 + +24.14% 2 Stars: Appealing
08/26/2009 28.21 28.38 27.27 27.55 1,729,908 - -2.30% 3 Stars: Appealing
08/25/2009 26.92 28.22 26.74 28.20 2,410,660 + +5.94% 3 Stars: Appealing
08/24/2009 27.01 27.37 26.35 26.62 1,865,841 - -1.04% 3 Stars: Appealing
08/21/2009 26.81 26.99 26.40 26.90 1,718,784 + +1.32% 3 Stars: Appealing
08/20/2009 26.34 26.86 26.02 26.55 1,575,533 + +0.87% 3 Stars: Appealing
08/19/2009 26.00 26.69 25.65 26.32 1,481,133 - -0.75% 3 Stars: Appealing
08/18/2009 25.33 26.58 25.27 26.52 1,809,292 + +5.15% 3 Stars: Appealing
08/17/2009 25.97 26.21 24.22 25.22 2,528,202 - -5.51% 3 Stars: Appealing
08/14/2009 27.80 27.80 26.45 26.69 1,528,069 - -3.30% 3 Stars: Appealing
08/13/2009 27.51 27.80 26.78 27.60 1,799,594 + +1.81% 3 Stars: Appealing
08/12/2009 26.25 27.35 26.25 27.11 2,475,908 + +3.28% 3 Stars: Appealing
08/11/2009 25.72 26.26 25.25 26.25 2,310,487 + +1.63% 3 Stars: Appealing
08/10/2009 26.39 26.90 25.25 25.83 3,220,153 - -2.16% 3 Stars: Appealing
08/07/2009 25.35 26.53 25.06 26.40 14,637,827 - -0.94% 3 Stars: Appealing
08/06/2009 28.51 29.63 26.50 26.65 5,261,620 - -12.39% 3 Stars: Appealing
08/05/2009 31.18 31.87 30.06 30.42 2,687,153 - -5.59% 3 Stars: Appealing
08/04/2009 30.14 32.63 30.03 32.22 3,855,511 + +4.14% 4 Stars: Appealing
08/03/2009 29.00 31.00 29.00 30.94 5,370,604 + +12.71% 4 Stars: Appealing
07/31/2009 25.60 28.07 25.60 27.45 3,005,982 + +4.33% 4 Stars: Appealing
07/30/2009 26.01 27.50 25.75 26.31 3,194,145 - -2.05% 4 Stars: Appealing
07/29/2009 25.85 26.95 25.55 26.86 2,665,527 + +2.40% 4 Stars: Appealing
07/28/2009 25.54 26.30 24.95 26.23 1,780,674 + +2.30% 4 Stars: Appealing
07/27/2009 25.31 25.96 24.87 25.64 1,781,820 + +0.94% 4 Stars: Appealing
07/24/2009 26.04 26.37 24.93 25.40 2,927,429 - -3.46% 4 Stars: Appealing
07/23/2009 25.00 27.28 24.52 26.31 3,569,262 + +4.24% 4 Stars: Appealing
07/22/2009 25.17 25.87 24.61 25.24 2,567,833 - -0.83% 4 Stars: Appealing
07/21/2009 26.02 26.25 24.80 25.45 3,011,906 - -1.13% 4 Stars: Appealing
07/20/2009 25.07 25.93 24.88 25.74 2,387,230 + +3.04% 4 Stars: Appealing
07/17/2009 24.34 25.24 24.25 24.98 1,959,204 + +2.34% 4 Stars: Appealing
07/16/2009 24.22 24.56 23.90 24.41 2,544,719 + +0.49% 4 Stars: Appealing
07/15/2009 24.05 24.98 23.70 24.29 3,455,530 + +2.53% 4 Stars: Appealing
07/14/2009 23.02 23.91 22.61 23.69 2,525,169 + +3.09% 4 Stars: Appealing
07/13/2009 22.15 23.02 21.75 22.98 2,713,970 + +4.17% 4 Stars: Appealing
07/10/2009 20.64 22.38 20.64 22.06 3,452,926 + +5.35% 4 Stars: Appealing
07/09/2009 20.93 21.33 20.17 20.94 2,582,084 + +0.19% 4 Stars: Appealing
07/08/2009 21.45 21.50 20.37 20.90 3,225,736 - -2.52% 4 Stars: Appealing
07/07/2009 21.24 22.52 21.23 21.44 6,516,449 - -0.19% 4 Stars: Appealing
07/06/2009 20.24 21.70 19.41 21.48 6,216,420 + +7.78% 4 Stars: Appealing
07/02/2009 18.31 20.24 17.86 19.93 6,197,647 + +8.14% 4 Stars: Appealing