Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 44.77 45.00 44.38 44.50 777,024 - -1.11% 3 Stars: Appealing
11/19/2009 45.17 45.56 44.73 45.00 1,117,822 - -1.01% 3 Stars: Appealing
11/18/2009 46.65 47.29 44.91 45.46 2,018,729 - -3.34% 3 Stars: Appealing
11/17/2009 46.06 47.95 46.06 47.03 4,870,339 + +9.61% 3 Stars: Appealing
11/16/2009 42.60 43.52 42.36 42.91 2,146,242 + +1.15% 3 Stars: Appealing
11/13/2009 42.39 42.60 41.83 42.42 729,749 + +0.64% 3 Stars: Appealing
11/12/2009 42.63 42.89 42.05 42.15 499,298 - -0.45% 3 Stars: Appealing
11/11/2009 41.71 42.56 41.46 42.34 662,200 + +2.52% 3 Stars: Appealing
11/10/2009 41.82 41.92 40.87 41.30 422,797 - -1.76% 3 Stars: Appealing
11/09/2009 41.00 42.16 40.99 42.04 602,908 + +3.14% 3 Stars: Appealing
11/06/2009 39.99 40.91 39.86 40.76 1,673,429 + +0.89% 3 Stars: Appealing
11/05/2009 39.69 40.49 39.43 40.40 809,870 + +2.88% 3 Stars: Appealing
11/04/2009 38.60 39.77 38.50 39.27 1,342,634 + +1.60% 3 Stars: Appealing
11/03/2009 38.39 38.79 37.68 38.65 605,749 - 0.00% 3 Stars: Appealing
11/02/2009 37.77 38.81 37.50 38.65 840,017 + +3.37% 3 Stars: Appealing
10/30/2009 38.41 39.45 37.28 37.39 906,035 - -2.73% 3 Stars: Appealing
10/29/2009 37.55 38.74 37.45 38.44 1,066,352 + +2.89% 3 Stars: Appealing
10/28/2009 38.52 39.10 37.24 37.36 1,474,525 - -2.81% 3 Stars: Appealing
10/27/2009 39.66 39.66 37.85 38.44 2,314,468 - -4.66% 3 Stars: Appealing
10/26/2009 40.50 41.10 39.64 40.32 1,935,668 - -3.10% 3 Stars: Appealing
10/23/2009 41.29 41.78 41.19 41.61 1,400,198 + +0.60% 3 Stars: Appealing
10/22/2009 41.31 41.55 40.43 41.36 1,292,436 + +0.46% 3 Stars: Appealing
10/21/2009 41.95 41.95 40.97 41.17 1,100,340 - -0.91% 3 Stars: Appealing
10/20/2009 41.13 42.39 40.86 41.55 2,113,409 + +1.69% 3 Stars: Appealing
10/19/2009 39.49 41.35 39.49 40.86 2,875,772 + +5.75% 3 Stars: Appealing
10/16/2009 38.44 39.41 38.32 38.64 1,570,238 - -1.08% 3 Stars: Appealing
10/15/2009 38.88 39.15 38.67 39.06 2,743,858 - -0.64% 3 Stars: Appealing
10/14/2009 39.53 39.75 38.80 39.31 1,248,152 + +0.79% 3 Stars: Appealing
10/13/2009 38.33 39.12 37.98 39.00 931,845 + +1.85% 3 Stars: Appealing
10/12/2009 38.85 39.41 38.07 38.29 1,059,827 - -0.78% 3 Stars: Appealing
10/09/2009 39.25 39.48 38.33 38.59 1,346,594 - -1.88% 3 Stars: Appealing
10/08/2009 39.50 40.34 39.19 39.33 1,689,742 + +0.25% 3 Stars: Appealing
10/07/2009 38.99 39.55 38.78 39.23 1,116,844 + +0.26% 3 Stars: Appealing
10/06/2009 36.91 39.29 36.66 39.13 2,191,269 + +6.24% 3 Stars: Appealing
10/05/2009 36.89 37.79 36.38 36.83 1,612,718 - -0.14% 3 Stars: Appealing
10/02/2009 36.30 37.16 36.25 36.88 1,376,334 + +1.49% 3 Stars: Appealing
10/01/2009 37.85 38.02 36.33 36.34 1,699,244 - -4.27% 3 Stars: Appealing
09/30/2009 38.25 38.53 37.55 37.96 2,298,278 - -0.76% 3 Stars: Appealing
09/29/2009 36.20 38.70 35.78 38.25 3,410,522 + +6.04% 3 Stars: Appealing
09/28/2009 35.55 36.90 35.45 36.07 1,451,683 + +2.33% 3 Stars: Appealing
09/25/2009 34.38 35.30 34.11 35.25 1,273,806 + +3.01% 3 Stars: Appealing
09/24/2009 34.63 34.78 33.64 34.22 1,246,405 - -0.49% 3 Stars: Appealing
09/23/2009 34.91 36.00 34.13 34.39 3,067,298 - -0.64% 3 Stars: Appealing
09/22/2009 34.89 35.14 34.33 34.61 884,699 - -0.23% 3 Stars: Appealing
09/21/2009 34.73 34.87 33.98 34.69 742,142 - -1.34% 3 Stars: Appealing
09/18/2009 35.65 35.73 34.88 35.16 936,326 - -1.18% 3 Stars: Appealing
09/17/2009 34.40 35.65 34.32 35.58 1,720,551 + +2.77% 3 Stars: Appealing
09/16/2009 33.50 34.92 33.50 34.62 875,147 + +3.90% 3 Stars: Appealing
09/15/2009 33.11 33.41 32.84 33.32 553,982 + +0.63% 3 Stars: Appealing
09/14/2009 32.63 33.16 32.59 33.11 332,453 + +0.15% 3 Stars: Appealing
09/11/2009 33.22 33.22 32.80 33.06 604,744 + +0.49% 3 Stars: Appealing
09/10/2009 32.79 33.17 32.75 32.90 1,429,404 - -0.69% 3 Stars: Appealing
09/09/2009 32.40 33.15 32.20 33.13 1,769,196 + +2.41% 3 Stars: Appealing
09/08/2009 31.50 32.35 31.06 32.35 1,951,674 + +3.82% 3 Stars: Appealing
09/04/2009 30.99 31.25 30.45 31.16 810,794 + +2.26% 3 Stars: Appealing
09/03/2009 29.79 30.99 29.73 30.47 2,017,316 + +3.92% 3 Stars: Appealing
09/02/2009 29.90 30.00 29.28 29.32 1,036,717 - -1.71% 3 Stars: Appealing
09/01/2009 29.91 31.16 29.71 29.83 2,435,674 - -0.57% 3 Stars: Appealing
08/31/2009 30.00 30.11 29.34 30.00 1,524,629 - -1.12% 3 Stars: Appealing
08/28/2009 31.20 31.20 30.05 30.34 1,025,217 - -2.38% 3 Stars: Appealing
08/27/2009 31.80 31.84 30.95 31.08 862,739 - -1.71% 3 Stars: Appealing
08/26/2009 31.44 31.76 31.00 31.62 785,286 + +0.32% 3 Stars: Appealing
08/25/2009 31.81 32.00 31.46 31.52 330,607 - -0.88% 3 Stars: Appealing
08/24/2009 31.49 32.17 31.40 31.80 889,060 + +0.95% 3 Stars: Appealing
08/21/2009 31.25 31.59 30.80 31.50 731,010 + +1.09% 3 Stars: Appealing
08/20/2009 30.88 31.58 30.73 31.16 1,839,913 + +1.80% 3 Stars: Appealing
08/19/2009 29.84 31.09 29.15 30.61 2,645,531 + +1.86% 3 Stars: Appealing
08/18/2009 29.14 30.61 29.14 30.05 2,535,954 + +3.41% 3 Stars: Appealing
08/17/2009 30.00 30.07 28.91 29.06 1,693,327 - -4.19% 3 Stars: Appealing
08/14/2009 30.55 30.68 30.03 30.33 771,044 - -0.30% 3 Stars: Appealing
08/13/2009 30.91 30.93 29.50 30.42 1,194,598 - -1.39% 3 Stars: Appealing
08/12/2009 30.75 31.35 30.42 30.85 1,960,645 + +0.33% 3 Stars: Appealing
08/11/2009 32.36 32.48 30.69 30.75 1,541,164 - -4.83% 3 Stars: Appealing
08/10/2009 32.93 33.14 31.98 32.31 848,645 - -1.88% 3 Stars: Appealing
08/07/2009 33.36 33.50 32.64 32.93 550,477 + +0.52% 3 Stars: Appealing
08/06/2009 34.00 34.08 32.36 32.76 1,238,498 - -2.96% 3 Stars: Appealing
08/05/2009 34.58 34.70 33.51 33.76 1,382,428 - -2.99% 3 Stars: Appealing
08/04/2009 34.66 34.83 33.86 34.80 874,923 - -0.20% 3 Stars: Appealing
08/03/2009 33.46 35.04 33.46 34.87 1,233,454 + +5.09% 3 Stars: Appealing
07/31/2009 33.70 34.03 32.95 33.18 1,148,291 - -1.10% 3 Stars: Appealing
07/30/2009 33.29 34.05 33.12 33.55 957,268 + +1.48% 3 Stars: Appealing
07/29/2009 33.63 33.75 32.70 33.06 741,588 - -2.02% 3 Stars: Appealing
07/28/2009 33.63 34.42 33.49 33.74 859,530 - -0.38% 3 Stars: Appealing
07/27/2009 34.80 34.82 33.30 33.87 2,054,613 - -2.76% 3 Stars: Appealing
07/24/2009 34.00 35.29 33.80 34.83 1,826,115 + +2.44% 3 Stars: Appealing
07/23/2009 33.37 34.65 33.24 34.00 1,886,323 + +2.04% 3 Stars: Appealing
07/22/2009 31.94 33.46 31.94 33.32 1,663,769 + +2.24% 3 Stars: Appealing
07/21/2009 33.20 33.20 31.95 32.59 1,833,596 - -1.60% 3 Stars: Appealing
07/20/2009 31.39 33.36 31.38 33.12 2,973,514 + +5.28% 3 Stars: Appealing
07/17/2009 30.74 31.66 30.15 31.46 2,009,989 + +3.18% 3 Stars: Appealing
07/16/2009 29.01 30.52 29.01 30.49 1,519,946 + +5.14% 3 Stars: Appealing
07/15/2009 29.00 29.59 28.87 29.00 1,013,058 + +1.51% 3 Stars: Appealing
07/14/2009 27.91 28.58 27.86 28.57 877,500 + +2.62% 3 Stars: Appealing
07/13/2009 27.51 28.04 26.86 27.84 1,128,849 + +0.98% 3 Stars: Appealing
07/10/2009 28.29 28.70 27.40 27.57 1,273,036 - -3.67% 3 Stars: Appealing
07/09/2009 27.70 28.91 27.38 28.62 1,589,238 + +4.45% 3 Stars: Appealing
07/08/2009 27.73 28.03 27.00 27.40 815,173 + +0.18% 3 Stars: Appealing
07/07/2009 27.78 27.96 27.31 27.35 1,000,864 - -2.32% 3 Stars: Appealing
07/06/2009 28.63 28.99 27.70 28.00 1,869,898 - -2.23% 3 Stars: Appealing
07/02/2009 29.12 29.37 28.13 28.64 1,091,112 - -2.09% 3 Stars: Appealing