Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 41.54 41.54 40.34 40.96 1,358,097 - -1.89% 4 Stars: Appealing
11/19/2009 42.68 42.78 41.45 41.75 1,077,359 - -2.86% 4 Stars: Appealing
11/18/2009 42.25 43.09 42.01 42.98 1,828,803 + +0.96% 4 Stars: Appealing
11/17/2009 42.39 42.61 41.86 42.57 1,960,373 - 0.00% 4 Stars: Appealing
11/16/2009 41.61 42.79 41.11 42.57 2,010,042 + +3.50% 4 Stars: Appealing
11/13/2009 39.73 41.34 39.64 41.13 2,108,414 + +3.94% 4 Stars: Appealing
11/12/2009 41.25 41.60 39.41 39.57 1,994,146 - -4.30% 4 Stars: Appealing
11/11/2009 41.99 42.23 41.14 41.35 1,217,653 - -0.60% 4 Stars: Appealing
11/10/2009 41.08 42.09 40.97 41.60 1,452,246 + +1.32% 4 Stars: Appealing
11/09/2009 40.50 41.48 40.50 41.06 1,590,744 + +2.47% 4 Stars: Appealing
11/06/2009 40.53 40.86 39.74 40.07 1,213,749 - -1.64% 4 Stars: Appealing
11/05/2009 40.19 41.00 40.13 40.74 1,654,760 + +2.46% 4 Stars: Appealing
11/04/2009 39.64 40.27 39.32 39.76 2,091,793 + +1.64% 4 Stars: Appealing
11/03/2009 37.91 39.23 37.75 39.12 1,853,034 + +1.74% 4 Stars: Appealing
11/02/2009 38.78 38.97 37.70 38.45 2,570,181 + +0.05% 4 Stars: Appealing
10/30/2009 39.50 39.88 38.22 38.43 2,834,718 - -6.25% 4 Stars: Appealing
10/29/2009 40.00 41.40 39.86 40.99 2,162,348 + +3.61% 4 Stars: Appealing
10/28/2009 41.50 41.53 39.54 39.56 2,736,923 - -5.52% 4 Stars: Appealing
10/27/2009 43.75 43.75 41.47 41.87 2,586,977 - -4.08% 4 Stars: Appealing
10/26/2009 44.12 45.23 43.35 43.65 2,122,187 - -1.62% 4 Stars: Appealing
10/23/2009 45.00 45.50 44.13 44.37 3,446,757 - -0.92% 4 Stars: Appealing
10/22/2009 44.02 45.55 42.57 44.78 5,310,540 - -0.33% 4 Stars: Appealing
10/21/2009 44.28 45.52 43.94 44.93 3,067,859 + +0.65% 4 Stars: Appealing
10/20/2009 44.84 45.00 43.83 44.64 2,158,776 - -0.58% 4 Stars: Appealing
10/19/2009 45.14 45.27 44.44 44.90 2,377,287 + +0.31% 4 Stars: Appealing
10/16/2009 45.20 45.49 44.23 44.76 2,476,392 - -1.78% 3 Stars: Appealing
10/15/2009 44.90 45.57 44.21 45.57 1,050,795 + +1.15% 3 Stars: Appealing
10/14/2009 44.25 45.11 44.14 45.05 2,258,793 + +2.97% 4 Stars: Appealing
10/13/2009 43.87 43.97 43.30 43.75 1,438,495 - -0.05% 4 Stars: Appealing
10/12/2009 42.96 44.48 42.65 43.77 2,138,277 + +3.26% 3 Stars: Appealing
10/09/2009 41.92 42.62 41.68 42.39 1,015,328 + +0.26% 3 Stars: Appealing
10/08/2009 42.08 42.62 41.60 42.28 1,527,650 + +1.05% 3 Stars: Appealing
10/07/2009 40.86 41.96 40.86 41.84 1,250,141 + +1.78% 3 Stars: Appealing
10/06/2009 40.39 41.25 40.22 41.11 2,569,632 + +3.11% 3 Stars: Appealing
10/05/2009 38.99 39.97 38.99 39.87 1,928,140 + +3.10% 3 Stars: Appealing
10/02/2009 37.59 39.24 36.92 38.67 2,366,548 + +2.44% 3 Stars: Appealing
10/01/2009 39.70 39.99 37.53 37.75 2,541,116 - -6.02% 3 Stars: Appealing
09/30/2009 39.42 40.90 38.89 40.17 3,030,833 + +1.64% 3 Stars: Appealing
09/29/2009 39.80 39.98 39.21 39.52 693,029 - -0.60% 3 Stars: Appealing
09/28/2009 38.92 39.98 38.60 39.76 1,448,509 + +3.22% 3 Stars: Appealing
09/25/2009 39.79 40.20 38.22 38.52 2,032,043 - -4.18% 3 Stars: Appealing
09/24/2009 40.26 40.97 39.52 40.20 1,805,890 + +0.40% 3 Stars: Appealing
09/23/2009 41.12 41.12 40.03 40.04 1,901,805 - -2.56% 3 Stars: Appealing
09/22/2009 40.35 41.17 40.35 41.09 1,302,967 + +2.32% 3 Stars: Appealing
09/21/2009 40.05 40.35 38.81 40.16 1,055,567 - -1.50% 3 Stars: Appealing
09/18/2009 40.85 41.04 40.33 40.77 1,257,376 + +0.34% 3 Stars: Appealing
09/17/2009 40.74 41.15 40.09 40.63 1,621,525 - -0.07% 3 Stars: Appealing
09/16/2009 40.08 41.19 40.00 40.66 1,804,208 + +1.65% 3 Stars: Appealing
09/15/2009 39.68 40.40 39.35 40.00 1,937,514 + +0.55% 3 Stars: Appealing
09/14/2009 38.90 39.79 38.38 39.78 1,758,299 + +1.38% 3 Stars: Appealing
09/11/2009 39.00 39.50 38.78 39.24 2,537,911 + +1.26% 3 Stars: Appealing
09/10/2009 38.36 38.93 37.57 38.75 2,290,540 + +1.76% 3 Stars: Appealing
09/09/2009 37.72 38.26 37.00 38.08 2,052,081 + +2.04% 3 Stars: Appealing
09/08/2009 37.45 38.00 36.85 37.32 2,694,649 + +2.78% 3 Stars: Appealing
09/04/2009 35.26 36.46 35.02 36.31 2,076,566 + +3.39% 3 Stars: Appealing
09/03/2009 34.39 35.22 34.07 35.12 1,832,300 + +3.29% 3 Stars: Appealing
09/02/2009 33.70 34.39 33.15 34.00 2,108,871 + +0.74% 3 Stars: Appealing
09/01/2009 35.37 35.90 33.67 33.75 1,696,458 - -4.74% 3 Stars: Appealing
08/31/2009 35.65 35.65 34.34 35.43 1,482,188 - -1.67% 3 Stars: Appealing
08/28/2009 35.47 36.42 34.33 36.03 3,108,705 + +3.00% 3 Stars: Appealing
08/27/2009 34.00 34.99 33.95 34.98 3,303,378 + +5.36% 3 Stars: Appealing
08/26/2009 32.12 33.48 32.00 33.20 2,017,507 + +3.62% 3 Stars: Appealing
08/25/2009 31.68 32.32 31.61 32.04 1,133,227 + +1.39% 3 Stars: Appealing
08/24/2009 31.71 32.21 31.59 31.60 1,147,695 - -0.32% 3 Stars: Appealing
08/21/2009 31.29 31.82 31.04 31.70 1,666,117 + +1.73% 3 Stars: Appealing
08/20/2009 30.71 31.16 30.33 31.16 1,242,608 + +2.16% 3 Stars: Appealing
08/19/2009 30.20 30.71 30.00 30.50 1,247,609 - -0.39% 3 Stars: Appealing
08/18/2009 30.45 30.86 30.39 30.62 1,015,928 + +1.66% 3 Stars: Appealing
08/17/2009 30.79 31.47 30.06 30.12 1,360,469 - -5.37% 3 Stars: Appealing
08/14/2009 32.42 32.42 31.26 31.83 1,070,330 - -1.76% 3 Stars: Appealing
08/13/2009 32.00 32.76 31.34 32.40 1,459,988 + +2.56% 3 Stars: Appealing
08/12/2009 31.32 32.13 31.26 31.59 1,755,029 + +0.99% 3 Stars: Appealing
08/11/2009 31.36 31.84 31.25 31.28 1,452,950 - -2.25% 3 Stars: Appealing
08/10/2009 31.65 32.40 31.35 32.00 1,583,010 - -2.35% 3 Stars: Appealing
08/07/2009 33.18 33.31 32.55 32.77 1,579,980 + +0.18% 3 Stars: Appealing
08/06/2009 33.11 33.26 32.44 32.71 1,195,180 - -1.06% 3 Stars: Appealing
08/05/2009 33.20 33.30 32.63 33.06 1,021,272 - -0.42% 3 Stars: Appealing
08/04/2009 32.74 33.50 32.74 33.20 1,262,370 + +0.21% 3 Stars: Appealing
08/03/2009 32.82 33.32 32.66 33.13 1,718,096 + +2.79% 3 Stars: Appealing
07/31/2009 32.15 32.93 32.00 32.23 1,297,514 - -0.25% 3 Stars: Appealing
07/30/2009 31.94 33.00 31.87 32.31 1,784,744 + +1.64% 3 Stars: Appealing
07/29/2009 31.83 32.69 31.55 31.79 2,233,325 - -2.27% 3 Stars: Appealing
07/28/2009 32.65 33.05 32.37 32.53 1,445,895 - -0.97% 3 Stars: Appealing
07/27/2009 33.48 33.65 32.70 32.85 1,600,078 - -1.85% 3 Stars: Appealing
07/24/2009 32.70 33.87 32.27 33.47 3,111,078 + +2.14% 4 Stars: Appealing
07/23/2009 33.84 34.20 32.69 32.77 5,248,440 + +4.86% 4 Stars: Appealing
07/22/2009 30.59 32.00 30.59 31.25 3,563,670 + +0.90% 4 Stars: Appealing
07/21/2009 30.80 31.09 30.35 30.97 1,562,313 - -0.42% 4 Stars: Appealing
07/20/2009 31.01 32.35 30.53 31.10 2,974,753 + +0.94% 4 Stars: Appealing
07/17/2009 30.02 30.81 29.88 30.81 1,768,069 + +2.77% 3 Stars: Appealing
07/16/2009 29.35 30.19 29.31 29.98 1,710,315 + +2.32% 3 Stars: Appealing
07/15/2009 29.25 29.48 29.08 29.30 1,624,838 + +2.45% 3 Stars: Appealing
07/14/2009 28.70 29.09 28.33 28.60 1,557,440 + +1.20% 3 Stars: Appealing
07/13/2009 27.42 28.66 27.26 28.26 2,207,528 + +5.09% 3 Stars: Appealing
07/10/2009 26.50 27.24 26.50 26.89 810,315 - -0.30% 3 Stars: Appealing
07/09/2009 26.59 27.10 26.19 26.97 1,355,282 + +3.25% 3 Stars: Appealing
07/08/2009 26.90 26.90 25.75 26.12 2,670,886 - -2.39% 3 Stars: Appealing
07/07/2009 27.74 28.20 26.55 26.76 2,007,037 - -4.67% 3 Stars: Appealing
07/06/2009 28.20 28.21 27.31 28.07 1,577,056 - -0.60% 3 Stars: Appealing
07/02/2009 28.20 28.50 27.78 28.24 1,298,009 - -1.81% 3 Stars: Appealing