Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 40.96 41.71 40.56 41.30 1,997,379 + +0.32% 1 Stars: Appealing
11/19/2009 41.91 41.91 40.74 41.17 2,659,528 - -2.56% 1 Stars: Appealing
11/18/2009 42.57 42.89 42.17 42.25 1,647,233 - -0.98% 1 Stars: Appealing
11/17/2009 42.84 43.04 42.14 42.67 1,430,046 - -0.79% 1 Stars: Appealing
11/16/2009 42.52 43.24 42.52 43.01 2,006,173 + +1.82% 2 Stars: Appealing
11/13/2009 42.09 42.55 41.64 42.24 2,351,858 + +0.88% 2 Stars: Appealing
11/12/2009 42.43 42.99 41.66 41.87 2,079,541 - -1.99% 2 Stars: Appealing
11/11/2009 43.26 43.80 42.40 42.72 2,182,649 - -0.72% 2 Stars: Appealing
11/10/2009 42.79 43.20 42.20 43.03 2,485,253 + +0.63% 2 Stars: Appealing
11/09/2009 41.81 42.95 41.49 42.76 2,498,960 + +3.41% 2 Stars: Appealing
11/06/2009 41.18 42.20 41.02 41.35 2,092,347 + +0.12% 2 Stars: Appealing
11/05/2009 40.58 41.35 39.99 41.30 2,274,845 + +2.58% 2 Stars: Appealing
11/04/2009 40.54 41.21 40.10 40.26 1,969,959 - -0.05% 2 Stars: Appealing
11/03/2009 39.47 40.46 39.12 40.28 2,051,163 + +1.44% 2 Stars: Appealing
11/02/2009 39.55 40.34 39.01 39.71 2,155,371 + +1.07% 2 Stars: Appealing
10/30/2009 40.64 40.86 39.11 39.29 3,171,658 - -3.70% 2 Stars: Appealing
10/29/2009 38.98 40.94 38.98 40.80 2,838,301 + +5.43% 2 Stars: Appealing
10/28/2009 40.47 40.73 38.57 38.70 2,443,597 - -4.68% 2 Stars: Appealing
10/27/2009 41.20 41.64 40.36 40.60 2,416,395 - -1.48% 2 Stars: Appealing
10/26/2009 41.56 42.23 41.00 41.21 1,683,368 - -0.58% 2 Stars: Appealing
10/23/2009 41.88 42.52 41.16 41.45 2,511,041 - -0.58% 2 Stars: Appealing
10/22/2009 40.68 41.87 40.45 41.69 1,920,096 + +2.48% 2 Stars: Appealing
10/21/2009 41.71 42.11 40.65 40.68 1,590,474 - -2.82% 2 Stars: Appealing
10/20/2009 42.15 42.15 41.24 41.86 2,244,492 - -0.69% 2 Stars: Appealing
10/19/2009 42.00 42.62 41.80 42.15 1,785,951 + +0.60% 2 Stars: Appealing
10/16/2009 41.63 42.23 41.08 41.90 1,663,890 - -0.48% 2 Stars: Appealing
10/15/2009 41.34 42.17 41.34 42.10 1,424,127 + +0.89% 2 Stars: Appealing
10/14/2009 41.39 41.99 41.29 41.73 1,865,676 + +1.88% 2 Stars: Appealing
10/13/2009 40.48 41.02 39.98 40.96 1,419,730 + +1.04% 2 Stars: Appealing
10/12/2009 41.00 41.51 40.47 40.54 1,506,248 - -0.83% 2 Stars: Appealing
10/09/2009 40.65 40.89 40.39 40.88 1,001,383 + +0.66% 2 Stars: Appealing
10/08/2009 40.39 41.12 40.05 40.61 1,797,643 + +1.47% 2 Stars: Appealing
10/07/2009 40.24 40.77 39.65 40.02 1,980,176 - -0.67% 2 Stars: Appealing
10/06/2009 39.04 40.96 39.01 40.29 4,265,909 + +4.62% 2 Stars: Appealing
10/05/2009 37.80 38.68 37.55 38.51 1,810,323 + +2.12% 2 Stars: Appealing
10/02/2009 37.45 38.08 37.26 37.71 2,415,467 - -0.76% 2 Stars: Appealing
10/01/2009 38.27 38.56 37.75 38.00 3,378,901 - -1.38% 2 Stars: Appealing
09/30/2009 38.24 39.01 37.83 38.53 5,194,062 + +0.52% 2 Stars: Appealing
09/29/2009 37.62 38.44 37.57 38.33 2,745,403 + +1.89% 2 Stars: Appealing
09/28/2009 36.39 37.74 36.07 37.62 1,922,936 + +4.07% 2 Stars: Appealing
09/25/2009 36.65 36.65 35.64 36.15 2,754,223 - -1.79% 2 Stars: Appealing
09/24/2009 37.23 37.35 36.29 36.81 1,770,726 - -1.07% 2 Stars: Appealing
09/23/2009 38.23 38.26 37.18 37.21 1,825,623 - -2.46% 2 Stars: Appealing
09/22/2009 38.50 38.58 38.00 38.15 1,486,180 - -0.26% 2 Stars: Appealing
09/21/2009 38.50 38.68 37.91 38.25 1,489,636 - -1.32% 2 Stars: Appealing
09/18/2009 38.87 39.11 38.45 38.76 2,097,475 - -0.15% 2 Stars: Appealing
09/17/2009 38.46 39.40 38.36 38.82 2,672,206 + +0.49% 2 Stars: Appealing
09/16/2009 37.88 38.78 37.53 38.63 2,352,508 + +2.52% 2 Stars: Appealing
09/15/2009 38.25 38.25 37.38 37.68 3,103,123 - -1.31% 2 Stars: Appealing
09/14/2009 37.09 38.18 36.69 38.18 2,591,771 + +2.22% 2 Stars: Appealing
09/11/2009 38.08 38.25 37.18 37.35 3,016,238 - -2.02% 2 Stars: Appealing
09/10/2009 37.99 38.89 37.84 38.12 4,675,837 + +2.25% 2 Stars: Appealing
09/09/2009 36.90 37.70 36.63 37.28 2,322,984 + +0.73% 2 Stars: Appealing
09/08/2009 36.45 37.11 36.01 37.01 4,827,765 + +2.69% 2 Stars: Appealing
09/04/2009 35.93 36.09 35.27 36.04 1,324,025 + +0.19% 2 Stars: Appealing
09/03/2009 35.28 36.01 35.03 35.97 2,057,423 + +3.21% 2 Stars: Appealing
09/02/2009 34.86 35.22 34.70 34.85 2,808,688 - -0.23% 2 Stars: Appealing
09/01/2009 35.90 36.64 34.92 34.93 3,625,441 - -3.99% 2 Stars: Appealing
08/31/2009 37.07 37.19 36.11 36.38 3,769,049 - -3.17% 2 Stars: Appealing
08/28/2009 36.18 37.66 35.50 37.57 8,506,106 + +11.32% 2 Stars: Appealing
08/27/2009 33.87 34.11 33.17 33.75 2,795,893 + +0.27% 2 Stars: Appealing
08/26/2009 33.58 34.45 33.16 33.66 2,710,680 + +1.69% 2 Stars: Appealing
08/25/2009 32.57 33.62 32.19 33.10 2,319,479 + +2.41% 2 Stars: Appealing
08/24/2009 32.53 33.43 32.23 32.32 2,423,992 + +0.69% 2 Stars: Appealing
08/21/2009 31.20 32.29 31.13 32.10 3,063,575 + +4.29% 2 Stars: Appealing
08/20/2009 30.21 30.87 30.09 30.78 1,813,857 + +2.70% 2 Stars: Appealing
08/19/2009 29.30 30.16 29.06 29.97 3,007,997 + +0.77% 2 Stars: Appealing
08/18/2009 29.75 30.13 29.34 29.74 1,840,840 + +0.98% 2 Stars: Appealing
08/17/2009 30.69 31.01 29.44 29.45 2,833,833 - -6.48% 2 Stars: Appealing
08/14/2009 31.04 31.53 30.72 31.49 2,862,295 + +1.55% 2 Stars: Appealing
08/13/2009 30.53 31.04 30.04 31.01 1,355,191 + +1.14% 2 Stars: Appealing
08/12/2009 30.22 31.03 30.22 30.66 1,103,750 + +1.62% 2 Stars: Appealing
08/11/2009 30.97 30.97 30.04 30.17 2,211,192 - -2.83% 2 Stars: Appealing
08/10/2009 31.57 31.61 30.70 31.05 1,513,592 - -1.77% 2 Stars: Appealing
08/07/2009 30.50 31.75 30.07 31.61 3,275,738 + +5.16% 2 Stars: Appealing
08/06/2009 29.72 30.52 29.65 30.06 1,628,948 + +1.42% 2 Stars: Appealing
08/05/2009 29.20 29.81 29.08 29.64 1,351,504 + +0.20% 2 Stars: Appealing
08/04/2009 30.39 30.39 29.58 29.58 3,033,532 - -2.95% 2 Stars: Appealing
08/03/2009 30.51 30.52 29.76 30.48 1,748,123 + +2.18% 2 Stars: Appealing
07/31/2009 29.71 30.21 29.60 29.83 953,573 + +0.30% 2 Stars: Appealing
07/30/2009 29.48 30.42 29.38 29.74 2,515,264 + +2.62% 2 Stars: Appealing
07/29/2009 28.85 29.58 28.55 28.98 1,600,038 - -0.03% 2 Stars: Appealing
07/28/2009 28.75 29.06 27.95 28.99 1,890,092 - -1.16% 2 Stars: Appealing
07/27/2009 29.81 29.83 28.79 29.33 1,694,642 - -1.81% 2 Stars: Appealing
07/24/2009 29.40 29.95 28.90 29.87 3,985,058 + +1.29% 2 Stars: Appealing
07/23/2009 28.87 29.95 28.60 29.49 2,978,276 + +2.15% 2 Stars: Appealing
07/22/2009 28.13 29.27 28.12 28.87 2,312,555 + +1.01% 2 Stars: Appealing
07/21/2009 28.99 29.41 27.95 28.58 1,928,834 - -1.00% 2 Stars: Appealing
07/20/2009 28.02 28.95 27.73 28.87 2,887,004 + +3.29% 2 Stars: Appealing
07/17/2009 27.72 28.00 27.21 27.95 1,866,381 + +0.98% 2 Stars: Appealing
07/16/2009 27.06 27.80 26.75 27.68 1,638,560 + +1.24% 2 Stars: Appealing
07/15/2009 27.40 27.58 26.78 27.34 2,497,318 + +1.26% 2 Stars: Appealing
07/14/2009 25.45 27.05 25.14 27.00 5,364,890 + +6.80% 2 Stars: Appealing
07/13/2009 24.71 25.28 24.13 25.28 2,121,515 + +2.68% 2 Stars: Appealing
07/10/2009 24.70 25.49 24.39 24.62 2,087,646 - -1.28% 2 Stars: Appealing
07/09/2009 25.73 25.83 24.58 24.94 4,365,457 - -2.58% 2 Stars: Appealing
07/08/2009 24.14 25.78 23.92 25.60 7,171,042 + +7.07% 2 Stars: Appealing
07/07/2009 24.68 24.68 23.85 23.91 3,524,805 - -3.20% 2 Stars: Appealing
07/06/2009 24.07 24.94 24.07 24.70 3,427,875 + +1.69% 2 Stars: Appealing
07/02/2009 25.14 25.46 24.15 24.29 2,668,452 - -6.32% 2 Stars: Appealing