Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 44.38 44.82 44.36 44.82 1,302,337 - -0.82% 4 Stars: Appealing
11/19/2009 45.35 45.35 44.81 45.19 547,584 - -0.62% 4 Stars: Appealing
11/18/2009 45.63 45.64 45.27 45.47 582,578 + +0.02% 4 Stars: Appealing
11/17/2009 45.43 45.54 45.00 45.46 1,051,252 - -1.60% 4 Stars: Appealing
11/16/2009 45.92 46.36 45.92 46.20 830,906 + +0.57% 4 Stars: Appealing
11/13/2009 45.96 46.10 45.69 45.94 757,241 + +0.90% 4 Stars: Appealing
11/12/2009 45.43 45.62 45.33 45.53 1,017,223 - -0.35% 4 Stars: Appealing
11/11/2009 45.86 45.97 45.39 45.69 1,161,172 - -0.48% 4 Stars: Appealing
11/10/2009 45.33 46.02 45.33 45.91 1,576,078 - -0.07% 4 Stars: Appealing
11/09/2009 45.75 45.96 45.49 45.94 882,282 + +2.13% 4 Stars: Appealing
11/06/2009 44.26 45.02 44.25 44.98 2,044,950 + +0.11% 4 Stars: Appealing
11/05/2009 44.75 45.01 44.69 44.93 1,308,957 + +0.29% 4 Stars: Appealing
11/04/2009 44.45 45.13 44.40 44.80 1,543,233 + +1.04% 4 Stars: Appealing
11/03/2009 43.99 44.37 43.90 44.34 1,232,135 - -0.20% 4 Stars: Appealing
11/02/2009 44.32 44.67 44.19 44.43 1,339,926 - -1.07% 4 Stars: Appealing
10/30/2009 45.24 45.50 44.75 44.91 1,565,477 - -1.84% 4 Stars: Appealing
10/29/2009 45.22 45.78 45.06 45.75 3,169,804 + +1.28% 4 Stars: Appealing
10/28/2009 45.69 45.95 45.11 45.17 2,106,404 - -2.21% 4 Stars: Appealing
10/27/2009 46.07 46.45 45.81 46.19 1,948,925 + +1.90% 4 Stars: Appealing
10/26/2009 45.48 46.03 45.10 45.33 1,063,765 + +0.33% 4 Stars: Appealing
10/23/2009 45.70 45.73 45.03 45.18 1,059,334 - -1.78% 4 Stars: Appealing
10/22/2009 45.80 46.01 45.45 46.00 1,155,808 + +1.32% 4 Stars: Appealing
10/21/2009 45.67 45.99 45.35 45.40 2,045,826 + +0.71% 4 Stars: Appealing
10/20/2009 45.77 45.78 45.03 45.08 1,735,362 - -2.02% 4 Stars: Appealing
10/19/2009 45.62 46.38 45.56 46.01 1,744,429 + +2.31% 4 Stars: Appealing
10/16/2009 44.86 45.11 44.69 44.97 1,274,996 - -0.22% 4 Stars: Appealing
10/15/2009 45.00 45.16 44.84 45.07 1,054,048 + +0.94% 4 Stars: Appealing
10/14/2009 44.73 44.76 44.36 44.65 1,296,331 + +1.71% 3 Stars: Appealing
10/13/2009 44.28 44.40 43.78 43.90 2,070,826 - -0.54% 4 Stars: Appealing
10/12/2009 44.34 44.48 44.02 44.14 1,519,631 + +0.09% 3 Stars: Appealing
10/09/2009 44.05 44.14 43.87 44.10 1,118,855 - -0.43% 4 Stars: Appealing
10/08/2009 44.35 44.55 44.16 44.29 993,305 + +0.64% 4 Stars: Appealing
10/07/2009 43.97 44.06 43.76 44.01 1,142,883 - -0.59% 4 Stars: Appealing
10/06/2009 44.22 44.50 44.18 44.27 1,463,377 + +0.14% 4 Stars: Appealing
10/05/2009 44.00 44.46 43.84 44.21 1,762,858 + +1.31% 4 Stars: Appealing
10/02/2009 43.49 44.05 43.46 43.64 1,660,651 - -0.73% 4 Stars: Appealing
10/01/2009 44.80 44.81 43.94 43.96 1,707,969 - -2.20% 4 Stars: Appealing
09/30/2009 45.40 45.40 44.63 44.95 1,907,552 - -0.49% 4 Stars: Appealing
09/29/2009 45.41 45.42 44.98 45.17 1,500,279 + +0.92% 4 Stars: Appealing
09/28/2009 44.98 45.17 44.72 44.76 1,525,477 + +1.94% 4 Stars: Appealing
09/25/2009 44.17 44.28 43.84 43.91 1,722,058 - -0.34% 4 Stars: Appealing
09/24/2009 44.65 44.79 43.91 44.06 2,460,390 - -3.40% 4 Stars: Appealing
09/23/2009 46.35 46.35 45.56 45.61 1,202,699 - -0.59% 4 Stars: Appealing
09/22/2009 46.36 46.36 45.82 45.88 1,760,932 + +1.10% 4 Stars: Appealing
09/21/2009 45.24 45.53 45.20 45.38 2,241,456 + +0.40% 4 Stars: Appealing
09/18/2009 45.80 45.89 45.15 45.20 3,211,419 - -0.64% 4 Stars: Appealing
09/17/2009 46.01 46.13 45.43 45.49 2,368,487 + +0.09% 4 Stars: Appealing
09/16/2009 45.49 45.54 45.20 45.45 1,106,711 + +1.07% 4 Stars: Appealing
09/15/2009 44.98 45.10 44.74 44.97 2,251,082 - -0.95% 4 Stars: Appealing
09/14/2009 45.25 45.53 45.14 45.40 918,026 + +0.62% 4 Stars: Appealing
09/11/2009 45.69 45.76 44.99 45.12 1,937,402 + +0.78% 4 Stars: Appealing
09/10/2009 45.36 45.36 44.69 44.77 3,579,264 - -0.49% 4 Stars: Appealing
09/09/2009 45.24 45.39 44.84 44.99 1,771,254 - -1.16% 4 Stars: Appealing
09/08/2009 45.81 45.86 45.40 45.52 622,496 + +0.18% 4 Stars: Appealing
09/04/2009 45.10 45.48 45.02 45.44 948,306 + +0.02% 4 Stars: Appealing
09/03/2009 45.77 45.88 45.07 45.43 1,263,167 - -1.00% 4 Stars: Appealing
09/02/2009 45.77 46.11 45.51 45.89 726,247 - -0.28% 4 Stars: Appealing
09/01/2009 46.58 46.97 45.90 46.02 1,506,706 - -1.31% 4 Stars: Appealing
08/31/2009 46.75 47.26 46.30 46.63 2,937,355 + +0.71% 4 Stars: Appealing
08/28/2009 47.14 47.14 46.02 46.30 1,532,107 - -1.05% 4 Stars: Appealing
08/27/2009 46.48 46.90 46.24 46.79 1,458,006 + +1.12% 4 Stars: Appealing
08/26/2009 46.16 46.28 45.87 46.27 968,545 + +0.54% 4 Stars: Appealing
08/25/2009 46.39 46.58 45.97 46.02 1,187,109 - -0.30% 4 Stars: Appealing
08/24/2009 46.34 46.58 46.04 46.16 970,045 - -0.30% 4 Stars: Appealing
08/21/2009 46.49 46.70 46.13 46.30 865,264 + +1.20% 4 Stars: Appealing
08/20/2009 45.49 45.82 45.43 45.75 1,301,594 - -0.80% 4 Stars: Appealing
08/19/2009 45.74 46.22 45.68 46.12 1,054,910 + +0.26% 4 Stars: Appealing
08/18/2009 45.59 46.15 45.52 46.00 800,445 + +1.68% 4 Stars: Appealing
08/17/2009 45.09 45.31 44.94 45.24 752,911 - -1.61% 4 Stars: Appealing
08/14/2009 46.03 46.15 45.56 45.98 936,312 - -1.48% 4 Stars: Appealing
08/13/2009 46.75 46.76 46.38 46.67 702,827 + +1.15% 4 Stars: Appealing
08/12/2009 46.06 46.58 46.00 46.14 580,327 + +0.85% 4 Stars: Appealing
08/11/2009 45.71 45.95 45.56 45.75 668,497 - -0.67% 4 Stars: Appealing
08/10/2009 46.29 46.29 45.88 46.06 737,084 - -0.95% 4 Stars: Appealing
08/07/2009 46.39 46.80 46.25 46.50 1,784,235 + +2.04% 4 Stars: Appealing
08/06/2009 46.14 46.23 45.40 45.57 1,306,930 - -2.50% 4 Stars: Appealing
08/05/2009 47.19 47.22 46.55 46.74 1,648,079 - -1.20% 4 Stars: Appealing
08/04/2009 47.33 47.50 47.10 47.31 1,092,997 + +0.19% 4 Stars: Appealing
08/03/2009 47.15 47.48 46.96 47.22 2,397,525 + +1.68% 4 Stars: Appealing
07/31/2009 46.76 47.17 46.41 46.44 2,565,673 + +0.19% 4 Stars: Appealing
07/30/2009 47.06 47.20 46.28 46.35 3,972,119 + +0.80% 4 Stars: Appealing
07/29/2009 46.25 46.30 45.64 45.98 2,111,430 - -1.75% 4 Stars: Appealing
07/28/2009 46.79 46.89 46.32 46.80 814,811 + +0.09% 4 Stars: Appealing
07/27/2009 46.65 46.86 46.33 46.76 1,253,404 - -1.64% 4 Stars: Appealing
07/24/2009 47.34 47.61 47.10 47.54 754,450 + +0.93% 4 Stars: Appealing
07/23/2009 46.08 47.32 46.08 47.10 1,092,715 + +1.20% 4 Stars: Appealing
07/22/2009 46.42 46.91 46.34 46.54 1,167,925 + +0.43% 4 Stars: Appealing
07/21/2009 46.13 46.41 45.89 46.34 881,626 + +1.36% 4 Stars: Appealing
07/20/2009 45.47 45.75 45.17 45.72 627,943 + +1.60% 4 Stars: Appealing
07/17/2009 44.78 45.13 44.66 45.00 2,643,177 - -1.25% 4 Stars: Appealing
07/16/2009 45.13 45.71 45.05 45.57 931,640 + +1.54% 4 Stars: Appealing
07/15/2009 44.72 44.91 44.57 44.88 1,108,075 + +1.84% 4 Stars: Appealing
07/14/2009 44.05 44.14 43.47 44.07 753,158 + +1.10% 4 Stars: Appealing
07/13/2009 42.90 43.67 42.84 43.59 819,144 + +1.35% 4 Stars: Appealing
07/10/2009 42.87 43.40 42.72 43.01 909,613 - -1.69% 4 Stars: Appealing
07/09/2009 43.78 43.95 43.35 43.75 928,621 + +0.99% 4 Stars: Appealing
07/08/2009 43.50 43.55 42.93 43.32 1,260,741 + +0.05% 4 Stars: Appealing
07/07/2009 43.72 43.84 43.25 43.30 2,837,048 - -1.37% 4 Stars: Appealing
07/06/2009 43.07 43.98 43.07 43.90 910,219 + +1.60% 4 Stars: Appealing
07/02/2009 43.32 43.50 43.01 43.21 879,702 - -3.18% 4 Stars: Appealing