Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 47.42 47.53 46.93 47.01 2,818,521 - -1.26% 5 Stars: Appealing
11/19/2009 47.51 47.78 46.88 47.61 3,046,009 - -0.96% 5 Stars: Appealing
11/18/2009 49.00 49.00 47.82 48.07 4,207,270 - -1.82% 5 Stars: Appealing
11/17/2009 48.76 48.96 47.71 48.96 3,607,395 - -0.57% 5 Stars: Appealing
11/16/2009 48.65 49.89 48.30 49.24 3,461,065 + +2.12% 5 Stars: Appealing
11/13/2009 48.14 48.54 47.75 48.22 4,910,121 + +0.25% 5 Stars: Appealing
11/12/2009 48.25 48.39 47.76 48.10 4,130,127 - -0.50% 5 Stars: Appealing
11/11/2009 48.08 48.89 48.05 48.34 3,583,014 + +1.17% 5 Stars: Appealing
11/10/2009 47.25 48.08 47.18 47.78 3,528,134 + +0.27% 5 Stars: Appealing
11/09/2009 46.87 47.78 46.87 47.65 2,978,756 + +2.69% 5 Stars: Appealing
11/06/2009 46.22 46.69 46.11 46.40 4,176,132 - -0.90% 5 Stars: Appealing
11/05/2009 46.17 46.97 46.12 46.82 5,596,733 + +2.23% 5 Stars: Appealing
11/04/2009 45.78 46.35 45.19 45.80 5,127,488 + +1.62% 5 Stars: Appealing
11/03/2009 44.14 45.31 44.00 45.07 3,273,577 + +0.60% 5 Stars: Appealing
11/02/2009 44.32 45.64 44.13 44.80 5,242,090 + +1.52% 5 Stars: Appealing
10/30/2009 45.64 45.94 43.71 44.13 5,135,187 - -3.07% 5 Stars: Appealing
10/29/2009 44.81 45.81 44.26 45.53 5,462,104 + +3.38% 5 Stars: Appealing
10/28/2009 44.27 44.90 43.95 44.04 5,796,564 - -1.03% 5 Stars: Appealing
10/27/2009 45.26 45.67 44.25 44.50 6,990,730 - -3.05% 5 Stars: Appealing
10/26/2009 46.79 47.43 45.80 45.90 4,184,912 - -0.95% 5 Stars: Appealing
10/23/2009 47.43 47.81 46.20 46.34 4,358,148 - -2.40% 5 Stars: Appealing
10/22/2009 47.52 48.04 47.24 47.48 3,651,617 - -0.48% 5 Stars: Appealing
10/21/2009 47.69 48.57 47.51 47.71 5,481,666 + +0.23% 5 Stars: Appealing
10/20/2009 47.99 48.41 47.36 47.60 4,344,425 - -0.92% 5 Stars: Appealing
10/19/2009 48.28 48.50 47.92 48.04 3,864,503 - -0.21% 5 Stars: Appealing
10/16/2009 48.40 48.54 47.62 48.14 2,985,264 - -0.99% 5 Stars: Appealing
10/15/2009 48.64 48.95 48.41 48.62 3,139,506 - -0.41% 5 Stars: Appealing
10/14/2009 48.51 48.96 48.14 48.82 4,394,537 + +2.01% 5 Stars: Appealing
10/13/2009 47.52 48.10 47.14 47.86 3,090,620 - -0.19% 5 Stars: Appealing
10/12/2009 47.10 47.95 47.10 47.95 3,000,089 + +1.87% 5 Stars: Appealing
10/09/2009 46.65 47.28 46.61 47.07 2,345,786 + +0.49% 5 Stars: Appealing
10/08/2009 46.31 47.35 46.25 46.84 2,834,526 + +1.91% 5 Stars: Appealing
10/07/2009 46.27 46.27 45.39 45.96 2,647,624 - -0.09% 5 Stars: Appealing
10/06/2009 44.60 46.00 44.55 46.00 6,179,875 + +5.05% 5 Stars: Appealing
10/05/2009 42.64 43.89 42.17 43.79 3,795,730 + +2.72% 5 Stars: Appealing
10/02/2009 41.70 42.92 41.46 42.63 5,093,956 + +0.59% 5 Stars: Appealing
10/01/2009 43.20 43.98 42.19 42.38 4,418,205 - -3.31% 5 Stars: Appealing
09/30/2009 44.20 44.36 43.47 43.83 4,941,683 - -0.14% 5 Stars: Appealing
09/29/2009 43.42 44.16 43.42 43.89 3,208,176 + +0.90% 5 Stars: Appealing
09/28/2009 42.52 43.50 42.38 43.50 3,082,267 + +2.96% 5 Stars: Appealing
09/25/2009 41.79 42.62 41.34 42.25 5,390,716 + +1.05% 5 Stars: Appealing
09/24/2009 42.95 43.41 41.40 41.81 6,882,856 - -2.61% 4 Stars: Appealing
09/23/2009 44.40 44.92 42.86 42.93 5,631,758 - -3.85% 5 Stars: Appealing
09/22/2009 45.40 45.67 44.55 44.65 3,705,854 - -0.73% 5 Stars: Appealing
09/21/2009 45.35 45.37 44.32 44.98 3,321,972 - -1.03% 5 Stars: Appealing
09/18/2009 47.08 47.29 45.34 45.45 5,091,253 - -3.05% 5 Stars: Appealing
09/17/2009 47.28 47.77 46.84 46.88 3,402,608 - -0.95% 4 Stars: Appealing
09/16/2009 46.76 47.36 46.46 47.33 3,791,213 + +1.61% 4 Stars: Appealing
09/15/2009 46.13 46.68 45.84 46.58 3,092,422 + +0.74% 4 Stars: Appealing
09/14/2009 45.93 46.34 45.29 46.24 3,020,516 + +0.15% 4 Stars: Appealing
09/11/2009 46.21 46.43 45.80 46.17 3,790,002 + +0.46% 4 Stars: Appealing
09/10/2009 45.26 46.01 44.86 45.96 4,319,503 + +0.46% 4 Stars: Appealing
09/09/2009 46.34 46.34 45.39 45.75 3,781,413 - -1.25% 4 Stars: Appealing
09/08/2009 45.33 46.50 45.33 46.33 3,250,050 + +3.53% 4 Stars: Appealing
09/04/2009 43.60 44.81 43.60 44.75 2,441,499 + +2.01% 5 Stars: Appealing
09/03/2009 43.99 44.40 43.70 43.87 1,952,702 + +1.39% 5 Stars: Appealing
09/02/2009 43.40 44.25 43.01 43.27 2,884,124 - -0.23% 5 Stars: Appealing
09/01/2009 44.50 45.60 43.32 43.37 4,007,394 - -3.94% 4 Stars: Appealing
08/31/2009 46.07 46.07 45.03 45.15 3,884,616 - -3.48% 4 Stars: Appealing
08/28/2009 46.80 47.11 46.26 46.78 2,179,365 + +0.04% 4 Stars: Appealing
08/27/2009 47.23 47.24 46.14 46.76 2,800,569 - -0.32% 4 Stars: Appealing
08/26/2009 47.50 47.58 46.80 46.91 2,847,130 - -1.57% 4 Stars: Appealing
08/25/2009 46.89 48.36 46.89 47.66 3,785,021 + +1.62% 5 Stars: Appealing
08/24/2009 47.81 48.28 46.67 46.90 4,062,033 - -0.74% 5 Stars: Appealing
08/21/2009 46.99 47.32 46.56 47.25 2,591,338 + +1.83% 5 Stars: Appealing
08/20/2009 45.60 46.55 45.46 46.40 2,863,755 + +2.05% 5 Stars: Appealing
08/19/2009 44.36 45.67 44.33 45.47 2,001,379 + +0.55% 4 Stars: Appealing
08/18/2009 44.72 45.34 44.72 45.22 2,821,076 + +1.03% 4 Stars: Appealing
08/17/2009 44.64 44.92 44.16 44.76 2,896,624 - -2.16% 4 Stars: Appealing
08/14/2009 45.69 45.86 45.17 45.75 2,712,431 + +0.18% 5 Stars: Appealing
08/13/2009 45.45 45.85 44.88 45.67 2,820,302 + +1.13% 5 Stars: Appealing
08/12/2009 44.58 45.32 44.46 45.16 2,714,388 + +1.35% 5 Stars: Appealing
08/11/2009 44.58 45.00 44.10 44.56 3,189,303 - -1.37% 5 Stars: Appealing
08/10/2009 44.81 45.26 44.23 45.18 2,793,522 + +1.14% 5 Stars: Appealing
08/07/2009 45.01 45.30 44.59 44.67 3,118,860 + +1.06% 5 Stars: Appealing
08/06/2009 46.16 46.46 44.17 44.20 4,043,594 - -2.99% 5 Stars: Appealing
08/05/2009 45.86 46.00 44.99 45.56 3,512,295 - -0.13% 5 Stars: Appealing
08/04/2009 44.85 45.80 44.44 45.62 3,347,035 + +1.38% 5 Stars: Appealing
08/03/2009 43.75 45.04 43.33 45.00 4,125,928 + +4.63% 5 Stars: Appealing
07/31/2009 42.69 43.46 42.27 43.01 4,207,592 + +1.32% 5 Stars: Appealing
07/30/2009 42.26 43.00 42.26 42.45 2,971,915 + +1.22% 5 Stars: Appealing
07/29/2009 42.34 43.01 41.65 41.94 4,426,663 - -2.83% 5 Stars: Appealing
07/28/2009 43.11 43.51 42.87 43.16 2,937,677 - -0.94% 5 Stars: Appealing
07/27/2009 43.75 43.88 42.91 43.57 3,156,246 + +0.11% 5 Stars: Appealing
07/24/2009 43.72 44.47 43.29 43.52 3,098,682 - -1.54% 5 Stars: Appealing
07/23/2009 43.49 44.28 43.26 44.20 5,796,949 + +1.42% 5 Stars: Appealing
07/22/2009 41.36 43.93 41.33 43.58 8,751,068 + +5.60% 5 Stars: Appealing
07/21/2009 42.40 42.50 40.71 41.27 5,045,584 - -1.85% 5 Stars: Appealing
07/20/2009 41.49 42.47 41.49 42.05 4,707,390 + +2.49% 5 Stars: Appealing
07/17/2009 40.76 41.32 40.40 41.03 3,449,101 + +0.47% 5 Stars: Appealing
07/16/2009 39.55 41.05 39.51 40.84 3,733,604 + +1.97% 5 Stars: Appealing
07/15/2009 38.90 40.06 38.86 40.05 5,459,660 + +4.03% 5 Stars: Appealing
07/14/2009 38.30 38.75 37.81 38.50 4,558,758 + +0.42% 5 Stars: Appealing
07/13/2009 37.67 38.56 37.67 38.34 2,843,603 + +0.24% 5 Stars: Appealing
07/10/2009 37.89 38.38 37.51 38.25 3,126,654 - -0.05% 5 Stars: Appealing
07/09/2009 38.46 38.66 37.62 38.27 2,932,529 + +1.06% 5 Stars: Appealing
07/08/2009 37.30 37.98 36.90 37.87 6,020,435 + +1.88% 5 Stars: Appealing
07/07/2009 38.32 38.62 37.11 37.17 4,426,125 - -3.63% 5 Stars: Appealing
07/06/2009 38.33 38.65 37.54 38.57 4,297,739 + +0.08% 5 Stars: Appealing
07/02/2009 39.01 39.10 38.15 38.54 2,764,032 - -2.65% 5 Stars: Appealing