Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 38.75 39.05 38.59 38.97 6,227,203 - -0.15% 4 Stars: Appealing
11/19/2009 38.92 39.24 38.39 39.03 8,198,873 - -0.08% 4 Stars: Appealing
11/18/2009 39.25 39.39 38.71 39.06 7,433,286 - -0.74% 4 Stars: Appealing
11/17/2009 38.92 39.46 38.92 39.35 4,238,903 - -0.13% 4 Stars: Appealing
11/16/2009 39.43 39.63 39.16 39.40 5,770,099 + +0.05% 4 Stars: Appealing
11/13/2009 39.06 39.51 38.91 39.38 4,631,335 + +0.66% 4 Stars: Appealing
11/12/2009 39.14 39.51 38.95 39.12 6,190,514 - -0.61% 4 Stars: Appealing
11/11/2009 39.79 39.91 39.07 39.36 6,849,408 - -0.61% 4 Stars: Appealing
11/10/2009 39.84 40.00 39.32 39.60 8,904,055 - -1.10% 4 Stars: Appealing
11/09/2009 39.78 40.07 39.54 40.04 7,822,997 + +1.19% 4 Stars: Appealing
11/06/2009 39.90 40.26 39.43 39.57 8,223,298 - -1.25% 4 Stars: Appealing
11/05/2009 38.21 40.25 38.20 40.07 14,894,487 + +1.49% 4 Stars: Appealing
11/04/2009 38.53 39.82 38.52 39.48 9,473,283 + +2.71% 4 Stars: Appealing
11/03/2009 38.89 39.10 38.06 38.44 7,315,205 - -0.70% 4 Stars: Appealing
11/02/2009 38.12 38.82 37.85 38.71 8,318,227 + +2.33% 4 Stars: Appealing
10/30/2009 38.27 38.76 37.75 37.83 8,436,726 - -1.48% 4 Stars: Appealing
10/29/2009 37.39 38.45 37.22 38.40 9,965,518 + +3.53% 4 Stars: Appealing
10/28/2009 37.77 37.91 36.98 37.09 9,547,759 - -1.62% 4 Stars: Appealing
10/27/2009 38.87 38.95 37.54 37.70 13,848,768 - -3.08% 4 Stars: Appealing
10/26/2009 38.97 39.60 38.79 38.90 4,768,679 - -0.38% 4 Stars: Appealing
10/23/2009 39.52 39.59 38.94 39.05 4,906,873 - -1.11% 4 Stars: Appealing
10/22/2009 39.47 39.56 39.01 39.49 6,049,995 + +0.15% 4 Stars: Appealing
10/21/2009 40.02 40.57 39.42 39.43 8,067,155 - -1.57% 4 Stars: Appealing
10/20/2009 40.33 40.55 39.83 40.06 4,217,127 - -0.77% 4 Stars: Appealing
10/19/2009 40.36 40.69 40.09 40.37 5,017,855 - 0.00% 4 Stars: Appealing
10/16/2009 39.84 40.56 39.48 40.37 10,599,561 + +1.36% 4 Stars: Appealing
10/15/2009 38.69 39.83 38.58 39.83 9,376,974 + +2.79% 4 Stars: Appealing
10/14/2009 38.38 38.78 38.38 38.75 7,125,098 + +1.25% 4 Stars: Appealing
10/13/2009 38.83 39.09 38.23 38.27 10,346,712 - -1.80% 4 Stars: Appealing
10/12/2009 39.20 39.38 38.68 38.97 6,621,274 - -1.22% 4 Stars: Appealing
10/09/2009 39.54 39.60 39.13 39.45 5,507,318 - -0.48% 4 Stars: Appealing
10/08/2009 38.93 39.67 38.70 39.64 9,508,271 + +1.33% 4 Stars: Appealing
10/07/2009 38.23 39.30 38.18 39.12 8,578,615 + +2.11% 4 Stars: Appealing
10/06/2009 38.34 38.50 38.11 38.31 7,429,308 + +0.26% 4 Stars: Appealing
10/05/2009 37.64 38.34 37.52 38.21 8,809,691 + +0.42% 4 Stars: Appealing
10/02/2009 38.35 38.75 37.92 38.05 8,908,171 - -0.37% 4 Stars: Appealing
10/01/2009 37.50 38.62 37.31 38.19 15,749,229 + +1.92% 4 Stars: Appealing
09/30/2009 37.10 37.69 36.76 37.47 11,096,302 + +0.32% 4 Stars: Appealing
09/29/2009 37.90 38.44 37.04 37.35 26,127,375 + +9.24% 4 Stars: Appealing
09/28/2009 33.73 34.33 33.64 34.19 5,931,934 + +1.51% 4 Stars: Appealing
09/25/2009 33.53 34.08 33.53 33.68 4,233,960 + +0.09% 4 Stars: Appealing
09/24/2009 34.15 34.26 33.39 33.65 6,600,195 - -1.72% 4 Stars: Appealing
09/23/2009 34.62 34.81 34.23 34.24 6,152,333 - -1.13% 4 Stars: Appealing
09/22/2009 34.65 34.74 34.38 34.63 4,682,586 + +0.26% 4 Stars: Appealing
09/21/2009 34.40 34.69 34.14 34.54 3,736,976 + +0.12% 4 Stars: Appealing
09/18/2009 34.41 34.64 34.34 34.50 5,369,215 + +0.52% 4 Stars: Appealing
09/17/2009 34.37 34.74 34.16 34.32 6,175,163 - -0.84% 4 Stars: Appealing
09/16/2009 34.18 34.64 33.73 34.61 6,273,199 + +1.61% 4 Stars: Appealing
09/15/2009 34.19 34.23 33.78 34.06 6,015,019 - -0.53% 4 Stars: Appealing
09/14/2009 34.03 34.34 33.96 34.24 3,519,863 + +0.47% 4 Stars: Appealing
09/11/2009 34.18 34.37 34.01 34.08 4,116,086 - -0.32% 4 Stars: Appealing
09/10/2009 34.03 34.25 33.76 34.19 7,945,509 + +0.86% 4 Stars: Appealing
09/09/2009 33.98 34.15 33.72 33.90 4,322,233 - -0.24% 4 Stars: Appealing
09/08/2009 33.98 34.00 33.59 33.98 5,059,098 + +0.41% 4 Stars: Appealing
09/04/2009 33.54 33.88 33.33 33.84 3,081,847 + +0.86% 4 Stars: Appealing
09/03/2009 33.99 34.01 33.18 33.55 6,776,437 - -0.77% 4 Stars: Appealing
09/02/2009 33.27 33.94 33.10 33.81 11,121,964 - -0.68% 4 Stars: Appealing
09/01/2009 33.71 34.63 33.62 34.04 10,254,596 + +0.47% 4 Stars: Appealing
08/31/2009 33.50 34.30 33.46 33.88 8,708,140 + +0.59% 4 Stars: Appealing
08/28/2009 33.77 33.94 33.46 33.68 6,081,643 + +0.09% 4 Stars: Appealing
08/27/2009 33.74 33.97 33.42 33.65 8,277,462 + +0.72% 4 Stars: Appealing
08/26/2009 32.50 33.44 31.96 33.41 8,464,799 + +2.67% 4 Stars: Appealing
08/25/2009 31.35 32.70 31.33 32.54 9,286,744 + +3.60% 4 Stars: Appealing
08/24/2009 31.63 31.63 31.26 31.41 4,405,142 - -0.70% 4 Stars: Appealing
08/21/2009 31.14 31.64 30.82 31.63 7,857,949 + +2.40% 4 Stars: Appealing
08/20/2009 31.01 31.01 30.72 30.89 5,193,383 - -0.19% 4 Stars: Appealing
08/19/2009 30.53 31.20 30.49 30.95 5,082,480 + +0.42% 4 Stars: Appealing
08/18/2009 30.78 30.91 30.40 30.82 4,425,838 + +0.82% 4 Stars: Appealing
08/17/2009 31.15 31.29 30.44 30.57 6,501,122 - -3.32% 4 Stars: Appealing
08/14/2009 31.65 31.85 31.18 31.62 5,203,597 - -0.72% 4 Stars: Appealing
08/13/2009 31.21 31.85 30.84 31.85 8,003,596 + +1.69% 4 Stars: Appealing
08/12/2009 30.59 31.58 30.49 31.32 5,305,420 + +1.89% 4 Stars: Appealing
08/11/2009 30.70 30.87 30.45 30.74 4,367,811 + +0.07% 4 Stars: Appealing
08/10/2009 30.60 30.79 30.29 30.72 5,603,410 - 0.00% 4 Stars: Appealing
08/07/2009 30.72 30.98 30.41 30.72 6,848,864 + +0.62% 4 Stars: Appealing
08/06/2009 30.21 30.60 30.12 30.53 4,958,868 + +0.89% 4 Stars: Appealing
08/05/2009 30.34 30.60 29.95 30.26 6,217,462 - -0.43% 4 Stars: Appealing
08/04/2009 30.96 30.99 30.15 30.39 8,291,836 - -2.25% 4 Stars: Appealing
08/03/2009 31.34 31.41 30.78 31.09 6,042,060 + +0.13% 4 Stars: Appealing
07/31/2009 31.04 31.22 30.91 31.05 5,710,339 + +0.13% 4 Stars: Appealing
07/30/2009 30.99 31.42 30.82 31.01 5,290,494 + +0.85% 4 Stars: Appealing
07/29/2009 30.29 30.82 30.02 30.75 6,010,332 + +1.65% 4 Stars: Appealing
07/28/2009 30.06 30.59 30.03 30.25 4,901,494 - -0.40% 4 Stars: Appealing
07/27/2009 30.20 30.42 29.73 30.37 4,570,873 - -0.16% 4 Stars: Appealing
07/24/2009 29.57 30.44 29.56 30.42 7,842,525 + +2.29% 4 Stars: Appealing
07/23/2009 29.80 30.04 29.35 29.74 9,047,171 - -0.20% 4 Stars: Appealing
07/22/2009 30.00 30.18 29.68 29.80 6,581,329 - -0.53% 4 Stars: Appealing
07/21/2009 30.24 30.41 29.64 29.96 7,247,777 - -0.37% 4 Stars: Appealing
07/20/2009 29.90 30.25 29.72 30.07 7,684,849 + +0.84% 4 Stars: Appealing
07/17/2009 29.36 29.85 29.34 29.82 7,118,908 + +1.46% 4 Stars: Appealing
07/16/2009 29.85 29.91 29.12 29.39 9,725,090 - -2.00% 4 Stars: Appealing
07/15/2009 29.69 30.15 29.48 29.99 5,566,797 + +2.01% 4 Stars: Appealing
07/14/2009 29.40 29.60 28.95 29.40 6,078,019 + +0.27% 4 Stars: Appealing
07/13/2009 28.99 29.41 28.62 29.32 6,837,992 + +1.66% 4 Stars: Appealing
07/10/2009 29.19 29.48 28.70 28.84 5,548,830 - -1.84% 4 Stars: Appealing
07/09/2009 29.86 29.92 29.00 29.38 5,886,633 - -1.28% 4 Stars: Appealing
07/08/2009 29.03 29.84 28.78 29.76 8,484,754 + +3.12% 4 Stars: Appealing
07/07/2009 29.55 29.59 28.84 28.86 6,696,997 - -2.20% 4 Stars: Appealing
07/06/2009 28.50 29.53 27.89 29.51 8,403,135 + +2.82% 4 Stars: Appealing
07/02/2009 29.18 29.40 28.70 28.70 7,153,595 - -2.18% 4 Stars: Appealing