Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 40.45 41.40 40.15 41.32 7,741,979 + +0.10% 4 Stars: Appealing
11/19/2009 42.12 42.23 40.60 41.28 9,788,667 - -3.39% 4 Stars: Appealing
11/18/2009 42.55 43.27 42.35 42.73 10,155,066 + +1.02% 4 Stars: Appealing
11/17/2009 41.22 42.46 41.01 42.30 8,518,736 + +2.25% 4 Stars: Appealing
11/16/2009 40.78 41.83 40.69 41.37 11,020,221 + +4.76% 4 Stars: Appealing
11/13/2009 39.16 40.15 39.05 39.49 8,167,212 + +1.15% 4 Stars: Appealing
11/12/2009 39.14 40.25 38.83 39.04 10,465,321 - -0.66% 4 Stars: Appealing
11/11/2009 38.82 39.82 38.73 39.30 12,489,812 + +3.20% 4 Stars: Appealing
11/10/2009 38.56 38.56 37.45 38.08 9,531,234 - -1.63% 4 Stars: Appealing
11/09/2009 38.03 38.97 38.03 38.71 8,983,488 + +3.56% 4 Stars: Appealing
11/06/2009 36.31 38.00 36.17 37.38 13,744,723 + +1.55% 4 Stars: Appealing
11/05/2009 36.17 36.84 35.81 36.81 9,110,437 + +3.54% 4 Stars: Appealing
11/04/2009 36.50 37.46 35.45 35.55 17,378,236 + +0.14% 4 Stars: Appealing
11/03/2009 33.97 35.92 33.75 35.50 13,312,004 + +2.96% 4 Stars: Appealing
11/02/2009 35.07 35.80 33.25 34.48 16,644,662 - -0.03% 4 Stars: Appealing
10/30/2009 36.82 38.00 33.97 34.49 18,633,595 - -6.12% 4 Stars: Appealing
10/29/2009 36.76 38.25 36.51 36.74 18,629,823 + +3.41% 4 Stars: Appealing
10/28/2009 37.20 37.38 35.22 35.53 17,830,155 - -5.03% 4 Stars: Appealing
10/27/2009 40.26 40.30 36.83 37.41 23,981,650 - -7.81% 4 Stars: Appealing
10/26/2009 41.31 42.28 40.36 40.58 11,976,989 - -0.71% 4 Stars: Appealing
10/23/2009 42.25 42.50 40.59 40.87 9,129,015 - -1.83% 4 Stars: Appealing
10/22/2009 41.73 42.00 40.29 41.63 10,561,536 - -1.14% 4 Stars: Appealing
10/21/2009 41.90 43.10 41.55 42.11 12,358,288 - -0.40% 4 Stars: Appealing
10/20/2009 43.34 43.34 41.51 42.28 12,788,784 - -0.68% 4 Stars: Appealing
10/19/2009 43.69 43.80 42.50 42.57 11,712,488 - -2.00% 4 Stars: Appealing
10/16/2009 44.64 44.71 43.31 43.44 10,931,157 - -4.80% 4 Stars: Appealing
10/15/2009 44.48 45.87 44.30 45.63 9,337,340 + +1.31% 4 Stars: Appealing
10/14/2009 44.88 45.29 44.22 45.04 11,756,825 + +2.81% 4 Stars: Appealing
10/13/2009 42.43 43.97 41.86 43.81 11,809,770 + +3.30% 4 Stars: Appealing
10/12/2009 44.11 44.18 42.26 42.41 11,473,881 - -3.28% 4 Stars: Appealing
10/09/2009 43.81 44.16 43.32 43.85 7,538,133 - -0.61% 4 Stars: Appealing
10/08/2009 43.96 44.57 43.16 44.12 11,451,710 + +3.59% 4 Stars: Appealing
10/07/2009 42.84 43.29 41.92 42.59 9,692,992 - -0.14% 4 Stars: Appealing
10/06/2009 43.62 43.80 42.20 42.65 13,097,091 + +0.05% 4 Stars: Appealing
10/05/2009 41.37 42.87 41.00 42.63 12,852,098 + +4.61% 4 Stars: Appealing
10/02/2009 41.37 41.93 40.40 40.75 17,374,266 - -3.57% 4 Stars: Appealing
10/01/2009 44.04 44.33 42.15 42.26 14,392,623 - -4.76% 4 Stars: Appealing
09/30/2009 46.17 46.31 43.93 44.37 14,786,034 - -2.61% 4 Stars: Appealing
09/29/2009 46.20 46.97 45.43 45.56 10,287,692 - -1.62% 4 Stars: Appealing
09/28/2009 46.26 47.25 45.20 46.31 10,944,549 - -0.69% 4 Stars: Appealing
09/25/2009 47.22 48.40 46.34 46.63 9,523,502 - -2.77% 4 Stars: Appealing
09/24/2009 50.09 50.20 47.52 47.96 11,934,689 - -3.75% 4 Stars: Appealing
09/23/2009 50.25 51.65 49.60 49.83 13,339,944 - -0.82% 4 Stars: Appealing
09/22/2009 49.56 50.33 49.22 50.24 9,931,627 + +4.62% 4 Stars: Appealing
09/21/2009 47.78 48.38 47.26 48.02 8,391,712 - -2.06% 4 Stars: Appealing
09/18/2009 49.42 49.65 48.40 49.03 11,288,370 - -0.24% 4 Stars: Appealing
09/17/2009 49.50 50.45 48.59 49.15 13,602,045 - -1.33% 4 Stars: Appealing
09/16/2009 50.16 50.62 49.33 49.81 16,574,412 + +1.69% 4 Stars: Appealing
09/15/2009 46.59 49.87 46.50 48.98 17,992,018 + +4.84% 4 Stars: Appealing
09/14/2009 44.81 46.80 44.61 46.72 10,254,806 + +1.88% 4 Stars: Appealing
09/11/2009 46.62 47.27 45.03 45.86 14,031,318 + +0.24% 4 Stars: Appealing
09/10/2009 44.20 45.97 43.75 45.75 11,775,493 + +3.27% 4 Stars: Appealing
09/09/2009 43.68 44.66 42.79 44.30 11,044,788 + +2.36% 4 Stars: Appealing
09/08/2009 43.48 43.86 42.75 43.28 9,076,942 + +2.17% 4 Stars: Appealing
09/04/2009 42.14 42.61 41.38 42.36 6,949,171 + +0.47% 4 Stars: Appealing
09/03/2009 42.69 42.85 41.51 42.16 7,474,603 + +1.08% 4 Stars: Appealing
09/02/2009 41.67 42.30 41.10 41.71 7,948,764 - -0.57% 4 Stars: Appealing
09/01/2009 43.39 44.79 41.78 41.95 14,151,042 - -4.18% 4 Stars: Appealing
08/31/2009 43.61 43.93 43.17 43.78 8,976,586 - -1.84% 4 Stars: Appealing
08/28/2009 44.34 44.79 43.65 44.60 12,041,513 + +2.67% 4 Stars: Appealing
08/27/2009 43.33 43.81 41.84 43.44 13,260,856 + +0.46% 4 Stars: Appealing
08/26/2009 44.00 44.27 43.02 43.24 13,394,505 - -2.44% 4 Stars: Appealing
08/25/2009 45.40 45.76 44.19 44.32 9,958,509 - -1.51% 4 Stars: Appealing
08/24/2009 45.50 46.14 44.82 45.00 10,437,118 + +0.31% 4 Stars: Appealing
08/21/2009 44.50 45.24 44.43 44.86 9,667,859 + +2.63% 4 Stars: Appealing
08/20/2009 43.31 43.94 43.21 43.71 9,640,141 + +1.16% 4 Stars: Appealing
08/19/2009 42.46 43.80 41.57 43.21 14,794,366 - -1.10% 4 Stars: Appealing
08/18/2009 42.79 44.01 42.25 43.69 13,172,278 + +3.24% 4 Stars: Appealing
08/17/2009 43.64 43.71 42.19 42.32 16,183,313 - -8.28% 4 Stars: Appealing
08/14/2009 47.60 47.60 45.79 46.14 12,568,186 - -2.49% 4 Stars: Appealing
08/13/2009 45.79 47.41 44.95 47.32 14,729,568 + +5.04% 4 Stars: Appealing
08/12/2009 43.22 45.59 43.00 45.05 14,354,873 + +4.28% 4 Stars: Appealing
08/11/2009 43.25 43.42 42.22 43.20 11,165,762 - -1.48% 4 Stars: Appealing
08/10/2009 44.25 44.45 43.22 43.85 11,705,965 - -2.43% 4 Stars: Appealing
08/07/2009 44.28 45.30 42.85 44.94 16,509,909 + +3.55% 4 Stars: Appealing
08/06/2009 45.38 45.81 43.01 43.40 19,456,998 - -3.53% 4 Stars: Appealing
08/05/2009 44.00 45.23 42.96 44.99 17,627,898 + +3.40% 4 Stars: Appealing
08/04/2009 42.50 43.74 42.42 43.51 14,618,475 + +1.12% 4 Stars: Appealing
08/03/2009 41.17 43.17 40.88 43.03 20,685,180 + +8.25% 4 Stars: Appealing
07/31/2009 38.64 40.19 38.50 39.75 10,732,998 + +2.95% 4 Stars: Appealing
07/30/2009 38.40 39.42 38.01 38.61 12,657,862 + +2.99% 4 Stars: Appealing
07/29/2009 38.42 39.20 37.21 37.49 19,677,019 - -7.09% 4 Stars: Appealing
07/28/2009 39.61 40.93 39.25 40.35 20,405,994 - -2.23% 4 Stars: Appealing
07/27/2009 41.06 41.73 40.24 41.27 10,595,441 + +1.35% 4 Stars: Appealing
07/24/2009 39.40 40.75 39.25 40.72 10,777,512 + +2.75% 4 Stars: Appealing
07/23/2009 37.99 39.96 37.81 39.63 13,146,890 + +3.93% 4 Stars: Appealing
07/22/2009 38.15 39.17 37.78 38.13 12,680,100 - -2.26% 4 Stars: Appealing
07/21/2009 40.40 40.61 37.48 39.01 18,136,547 - -1.19% 4 Stars: Appealing
07/20/2009 38.26 39.58 38.05 39.48 19,132,338 + +5.51% 4 Stars: Appealing
07/17/2009 36.46 38.00 36.30 37.42 16,146,939 + +2.55% 4 Stars: Appealing
07/16/2009 35.12 36.82 34.89 36.49 14,053,180 + +4.17% 4 Stars: Appealing
07/15/2009 33.90 35.20 33.40 35.03 12,918,685 + +7.55% 4 Stars: Appealing
07/14/2009 32.16 32.87 31.91 32.57 11,483,710 + +2.94% 4 Stars: Appealing
07/13/2009 31.05 31.69 30.00 31.64 10,556,524 + +2.83% 4 Stars: Appealing
07/10/2009 31.00 31.26 30.00 30.77 11,151,245 - -1.98% 4 Stars: Appealing
07/09/2009 31.70 32.12 31.20 31.39 13,886,302 + +2.92% 4 Stars: Appealing
07/08/2009 31.70 32.28 29.35 30.50 21,197,205 - -3.57% 4 Stars: Appealing
07/07/2009 32.30 32.81 31.45 31.63 14,377,129 - -1.25% 4 Stars: Appealing
07/06/2009 33.00 33.41 31.48 32.03 15,365,086 - -5.79% 4 Stars: Appealing
07/02/2009 34.03 34.85 33.50 34.00 9,457,378 - -2.27% 4 Stars: Appealing