Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 41.35 41.56 40.82 41.11 9,213,976 - -1.25% 5 Stars: Appealing
11/19/2009 42.55 42.70 41.04 41.63 8,109,241 - -2.78% 5 Stars: Appealing
11/18/2009 43.83 44.10 42.51 42.82 8,786,223 - -2.33% 5 Stars: Appealing
11/17/2009 43.61 43.85 43.14 43.84 5,794,659 + +0.37% 5 Stars: Appealing
11/16/2009 43.47 44.34 43.39 43.68 6,859,585 + +1.46% 5 Stars: Appealing
11/13/2009 43.07 43.41 42.50 43.05 4,094,535 - -0.05% 5 Stars: Appealing
11/12/2009 43.92 44.22 42.73 43.07 8,985,436 - -2.56% 5 Stars: Appealing
11/11/2009 44.93 45.23 44.00 44.20 5,717,323 - -0.94% 5 Stars: Appealing
11/10/2009 45.03 45.23 44.22 44.62 5,196,678 - -1.13% 5 Stars: Appealing
11/09/2009 43.62 45.21 43.62 45.13 10,728,000 + +4.35% 5 Stars: Appealing
11/06/2009 42.58 43.59 42.52 43.25 6,122,235 + +0.16% 5 Stars: Appealing
11/05/2009 42.45 43.23 41.69 43.18 6,601,778 + +2.64% 5 Stars: Appealing
11/04/2009 44.48 44.48 41.97 42.07 8,814,465 - -0.40% 5 Stars: Appealing
11/03/2009 40.93 42.63 40.65 42.24 5,702,106 + +1.93% 5 Stars: Appealing
11/02/2009 41.97 42.44 40.64 41.44 5,920,763 - -0.29% 5 Stars: Appealing
10/30/2009 43.10 43.73 41.09 41.56 7,874,659 - -3.62% 5 Stars: Appealing
10/29/2009 41.86 43.34 41.86 43.12 5,088,212 + +3.88% 5 Stars: Appealing
10/28/2009 42.76 42.97 41.29 41.51 6,927,177 - -3.42% 5 Stars: Appealing
10/27/2009 42.90 43.83 42.60 42.98 5,994,719 + +0.47% 5 Stars: Appealing
10/26/2009 43.87 44.94 42.63 42.78 7,500,502 - -2.51% 5 Stars: Appealing
10/23/2009 45.44 45.70 43.49 43.88 7,240,401 - -3.13% 5 Stars: Appealing
10/22/2009 45.01 45.43 44.43 45.30 4,410,595 + +0.49% 5 Stars: Appealing
10/21/2009 45.43 46.48 45.03 45.08 5,804,049 - -1.34% 5 Stars: Appealing
10/20/2009 46.30 46.36 44.88 45.69 4,633,626 - -0.46% 5 Stars: Appealing
10/19/2009 44.78 46.00 44.25 45.90 7,587,201 + +2.30% 5 Stars: Appealing
10/16/2009 44.57 45.01 44.21 44.87 5,388,908 + +0.22% 5 Stars: Appealing
10/15/2009 44.00 45.00 43.51 44.77 6,799,472 + +1.02% 5 Stars: Appealing
10/14/2009 44.27 44.60 43.80 44.32 7,236,424 + +1.28% 5 Stars: Appealing
10/13/2009 43.53 44.06 42.60 43.76 7,428,561 + +0.62% 5 Stars: Appealing
10/12/2009 43.39 44.00 43.08 43.49 5,607,002 + +1.45% 5 Stars: Appealing
10/09/2009 42.21 43.31 41.81 42.87 6,775,012 + +1.35% 5 Stars: Appealing
10/08/2009 40.98 42.45 40.98 42.30 6,091,121 + +3.63% 5 Stars: Appealing
10/07/2009 40.97 41.51 40.09 40.82 5,367,852 - -0.49% 5 Stars: Appealing
10/06/2009 40.70 41.30 40.56 41.02 5,108,400 + +2.35% 5 Stars: Appealing
10/05/2009 38.96 40.25 38.65 40.08 6,023,961 + +2.87% 5 Stars: Appealing
10/02/2009 38.46 39.83 38.30 38.96 8,349,131 - -1.42% 5 Stars: Appealing
10/01/2009 41.20 41.31 39.51 39.52 7,821,406 - -4.36% 5 Stars: Appealing
09/30/2009 42.19 42.27 40.59 41.32 8,220,729 - -1.27% 5 Stars: Appealing
09/29/2009 41.95 42.29 41.45 41.85 4,954,719 - -0.52% 5 Stars: Appealing
09/28/2009 41.85 42.29 41.47 42.07 4,387,848 + +0.48% 5 Stars: Appealing
09/25/2009 41.58 42.22 41.22 41.87 5,616,099 + +0.19% 5 Stars: Appealing
09/24/2009 42.50 42.53 41.00 41.79 5,886,363 - -1.62% 5 Stars: Appealing
09/23/2009 43.04 43.86 42.27 42.48 6,999,840 - -0.82% 5 Stars: Appealing
09/22/2009 42.92 43.24 42.61 42.83 5,137,042 + +1.66% 5 Stars: Appealing
09/21/2009 42.06 42.35 41.40 42.13 4,204,657 - -1.82% 5 Stars: Appealing
09/18/2009 43.13 43.50 42.28 42.91 7,417,169 + +0.02% 5 Stars: Appealing
09/17/2009 42.24 43.50 42.00 42.90 10,873,410 + +1.95% 5 Stars: Appealing
09/16/2009 41.45 42.31 41.37 42.08 8,704,937 + +2.43% 5 Stars: Appealing
09/15/2009 41.12 41.46 40.72 41.08 7,345,414 + +1.18% 5 Stars: Appealing
09/14/2009 40.11 40.70 39.73 40.60 6,343,505 + +0.32% 5 Stars: Appealing
09/11/2009 41.16 41.65 40.21 40.47 9,001,628 - -1.03% 5 Stars: Appealing
09/10/2009 39.53 40.95 39.05 40.89 7,283,316 + +3.94% 5 Stars: Appealing
09/09/2009 39.15 39.75 38.63 39.34 5,796,783 + +2.31% 5 Stars: Appealing
09/08/2009 37.94 38.97 37.85 38.45 7,332,356 + +3.47% 5 Stars: Appealing
09/04/2009 37.05 37.20 36.46 37.16 7,490,015 + +0.22% 5 Stars: Appealing
09/03/2009 37.31 37.32 36.83 37.08 7,311,653 + +0.30% 5 Stars: Appealing
09/02/2009 37.60 37.84 36.97 36.97 7,464,714 - -2.32% 5 Stars: Appealing
09/01/2009 38.50 39.06 37.63 37.85 6,539,500 - -1.94% 5 Stars: Appealing
08/31/2009 38.44 38.67 38.03 38.60 8,396,670 - -1.03% 5 Stars: Appealing
08/28/2009 39.62 39.67 38.76 39.00 6,325,313 - -0.10% 5 Stars: Appealing
08/27/2009 39.45 39.47 38.44 39.04 7,789,871 - -1.41% 5 Stars: Appealing
08/26/2009 39.43 39.62 39.05 39.60 5,671,557 - -0.10% 5 Stars: Appealing
08/25/2009 41.32 41.50 39.51 39.64 6,674,825 - -3.62% 5 Stars: Appealing
08/24/2009 41.63 41.80 40.95 41.13 3,758,869 - -0.39% 5 Stars: Appealing
08/21/2009 40.46 41.46 40.25 41.29 5,538,478 + +3.04% 5 Stars: Appealing
08/20/2009 40.03 40.28 39.40 40.07 4,050,774 + +0.18% 5 Stars: Appealing
08/19/2009 38.99 40.39 38.63 40.00 3,696,231 + +1.47% 5 Stars: Appealing
08/18/2009 39.02 39.49 38.94 39.42 3,405,784 + +1.31% 5 Stars: Appealing
08/17/2009 39.32 39.51 38.65 38.91 4,241,622 - -3.40% 5 Stars: Appealing
08/14/2009 41.07 41.11 39.80 40.28 5,245,292 - -1.68% 5 Stars: Appealing
08/13/2009 41.05 41.92 40.09 40.97 7,349,919 - -1.32% 5 Stars: Appealing
08/12/2009 41.04 42.06 41.00 41.52 5,566,606 + +1.27% 5 Stars: Appealing
08/11/2009 41.05 41.25 40.84 41.00 7,051,237 - -0.29% 5 Stars: Appealing
08/10/2009 40.25 41.28 40.06 41.12 5,015,659 + +1.68% 5 Stars: Appealing
08/07/2009 41.05 41.61 40.35 40.44 6,437,695 - 0.00% 5 Stars: Appealing
08/06/2009 42.35 42.35 40.13 40.44 9,718,676 - -3.62% 5 Stars: Appealing
08/05/2009 43.03 43.38 41.85 41.96 10,009,304 - -1.50% 5 Stars: Appealing
08/04/2009 41.80 42.83 41.44 42.60 7,249,877 + +1.00% 5 Stars: Appealing
08/03/2009 41.26 42.57 40.97 42.18 7,823,493 + +4.85% 5 Stars: Appealing
07/31/2009 39.71 40.78 39.39 40.23 5,034,506 + +0.78% 5 Stars: Appealing
07/30/2009 39.89 40.43 39.05 39.92 6,193,058 + +3.37% 5 Stars: Appealing
07/29/2009 38.79 39.54 38.31 38.62 7,331,007 - -3.91% 5 Stars: Appealing
07/28/2009 40.08 40.71 39.03 40.19 8,693,334 - -1.57% 5 Stars: Appealing
07/27/2009 41.03 41.04 40.25 40.83 6,997,407 + +0.54% 5 Stars: Appealing
07/24/2009 39.64 40.70 39.52 40.61 3,849,062 + +1.42% 5 Stars: Appealing
07/23/2009 39.45 40.25 39.30 40.04 7,025,638 + +1.57% 5 Stars: Appealing
07/22/2009 39.64 39.70 38.86 39.42 7,629,411 - -1.87% 5 Stars: Appealing
07/21/2009 40.56 40.97 39.42 40.17 5,360,796 + +0.22% 5 Stars: Appealing
07/20/2009 39.55 40.32 39.24 40.08 6,668,871 + +2.80% 5 Stars: Appealing
07/17/2009 38.05 39.37 37.51 38.99 9,436,133 + +2.26% 5 Stars: Appealing
07/16/2009 36.93 38.39 36.73 38.13 5,287,062 + +2.31% 5 Stars: Appealing
07/15/2009 36.50 37.46 36.50 37.27 8,879,957 + +3.96% 5 Stars: Appealing
07/14/2009 35.68 35.98 35.21 35.85 5,122,256 + +1.30% 5 Stars: Appealing
07/13/2009 35.02 35.46 33.88 35.39 6,022,463 + +1.26% 5 Stars: Appealing
07/10/2009 34.22 35.17 33.87 34.95 5,309,786 + +0.29% 5 Stars: Appealing
07/09/2009 34.29 35.38 33.90 34.85 7,025,126 + +2.86% 5 Stars: Appealing
07/08/2009 33.93 34.45 32.87 33.88 8,932,136 - 0.00% 5 Stars: Appealing
07/07/2009 33.98 34.69 33.44 33.88 8,301,043 - -0.73% 5 Stars: Appealing
07/06/2009 34.13 34.39 33.19 34.13 13,109,368 - -4.72% 5 Stars: Appealing
07/02/2009 36.63 37.33 35.56 35.82 8,286,499 - -4.05% 5 Stars: Appealing