Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 51.12 51.89 51.07 51.70 4,623,798 + +0.52% 3 Stars: Appealing
11/19/2009 51.54 51.80 50.75 51.43 3,183,390 - -1.13% 3 Stars: Appealing
11/18/2009 52.59 52.64 51.45 52.02 4,377,563 - -0.97% 3 Stars: Appealing
11/17/2009 52.42 52.69 51.70 52.53 3,945,816 + +0.10% 3 Stars: Appealing
11/16/2009 51.00 52.52 50.88 52.48 5,704,942 + +3.55% 3 Stars: Appealing
11/13/2009 49.98 50.94 49.72 50.68 3,546,788 + +0.80% 3 Stars: Appealing
11/12/2009 50.62 50.92 50.09 50.28 3,324,346 - -0.79% 3 Stars: Appealing
11/11/2009 50.78 51.42 50.54 50.68 3,546,240 + +0.72% 3 Stars: Appealing
11/10/2009 51.07 51.07 50.13 50.32 4,736,870 - -2.01% 3 Stars: Appealing
11/09/2009 50.01 51.48 49.89 51.35 4,444,626 + +3.36% 3 Stars: Appealing
11/06/2009 49.71 49.98 49.31 49.68 3,212,559 - -0.18% 3 Stars: Appealing
11/05/2009 48.49 49.86 48.32 49.77 4,915,994 + +3.54% 3 Stars: Appealing
11/04/2009 48.28 48.90 47.80 48.07 5,081,941 - -0.06% 3 Stars: Appealing
11/03/2009 48.17 48.35 47.46 48.10 4,900,945 - -0.35% 3 Stars: Appealing
11/02/2009 47.82 48.41 47.33 48.27 5,932,576 + +0.98% 3 Stars: Appealing
10/30/2009 48.70 48.81 47.66 47.80 8,702,778 - -2.07% 3 Stars: Appealing
10/29/2009 48.33 49.13 47.81 48.81 8,299,363 + +3.37% 3 Stars: Appealing
10/28/2009 47.72 47.80 47.18 47.22 6,909,973 - -1.11% 3 Stars: Appealing
10/27/2009 48.30 48.53 47.55 47.75 7,044,833 - -1.12% 3 Stars: Appealing
10/26/2009 49.85 49.98 48.00 48.29 7,428,684 - -3.21% 3 Stars: Appealing
10/23/2009 51.06 51.06 49.50 49.89 5,856,650 - -2.31% 3 Stars: Appealing
10/22/2009 50.33 51.23 49.75 51.07 6,375,233 + +0.87% 3 Stars: Appealing
10/21/2009 51.07 52.00 50.50 50.63 8,115,466 - -2.43% 3 Stars: Appealing
10/20/2009 51.71 52.30 51.07 51.89 8,191,000 - -2.92% 3 Stars: Appealing
10/19/2009 53.32 53.75 52.59 53.45 3,841,793 + +0.49% 3 Stars: Appealing
10/16/2009 51.19 53.72 50.85 53.19 7,432,893 + +2.76% 3 Stars: Appealing
10/15/2009 52.03 52.53 50.94 51.76 5,686,783 - -1.43% 3 Stars: Appealing
10/14/2009 52.31 52.55 51.57 52.51 4,646,221 + +1.18% 3 Stars: Appealing
10/13/2009 51.64 51.98 51.36 51.90 3,024,957 + +0.46% 3 Stars: Appealing
10/12/2009 52.66 52.73 51.38 51.66 3,974,463 - -1.95% 3 Stars: Appealing
10/09/2009 52.49 52.75 51.96 52.69 2,591,224 + +0.75% 3 Stars: Appealing
10/08/2009 52.30 52.60 51.86 52.30 3,190,520 + +0.98% 3 Stars: Appealing
10/07/2009 52.18 52.25 51.25 51.79 3,659,513 - -0.96% 3 Stars: Appealing
10/06/2009 51.54 52.57 51.15 52.29 6,244,477 + +0.02% 3 Stars: Appealing
10/05/2009 51.75 52.52 51.38 52.28 3,083,033 + +1.71% 3 Stars: Appealing
10/02/2009 51.19 51.76 50.10 51.40 6,042,924 - -1.36% 3 Stars: Appealing
10/01/2009 53.85 53.90 52.03 52.11 6,605,905 - -3.77% 3 Stars: Appealing
09/30/2009 54.86 55.25 53.46 54.15 5,939,577 - -0.86% 3 Stars: Appealing
09/29/2009 53.28 55.48 53.28 54.62 7,267,767 + +2.92% 3 Stars: Appealing
09/28/2009 51.82 53.34 51.76 53.07 4,925,406 + +3.01% 3 Stars: Appealing
09/25/2009 51.86 52.40 51.30 51.52 3,638,503 - -0.52% 3 Stars: Appealing
09/24/2009 52.23 52.52 51.52 51.79 5,351,955 - -1.11% 3 Stars: Appealing
09/23/2009 53.35 53.40 52.26 52.37 4,609,448 - -1.45% 3 Stars: Appealing
09/22/2009 52.96 53.31 52.13 53.14 3,898,295 + +0.53% 3 Stars: Appealing
09/21/2009 52.60 53.36 52.42 52.86 3,076,162 - -0.30% 3 Stars: Appealing
09/18/2009 53.02 53.29 52.10 53.02 6,532,987 + +0.26% 3 Stars: Appealing
09/17/2009 52.25 53.16 52.20 52.88 4,676,793 + +0.99% 3 Stars: Appealing
09/16/2009 52.44 52.76 51.79 52.36 5,108,533 + +0.56% 3 Stars: Appealing
09/15/2009 51.26 52.34 50.88 52.07 6,584,383 + +2.16% 3 Stars: Appealing
09/14/2009 50.99 51.26 50.44 50.97 4,392,690 - -0.74% 3 Stars: Appealing
09/11/2009 50.64 51.44 50.48 51.35 5,880,487 + +1.70% 3 Stars: Appealing
09/10/2009 50.42 50.72 49.79 50.49 3,847,196 - -0.08% 3 Stars: Appealing
09/09/2009 49.70 51.15 49.70 50.53 5,895,878 + +2.08% 3 Stars: Appealing
09/08/2009 49.73 49.88 48.81 49.50 4,583,854 + +0.71% 3 Stars: Appealing
09/04/2009 48.74 49.26 48.05 49.15 5,711,551 + +1.42% 3 Stars: Appealing
09/03/2009 48.67 48.83 47.76 48.46 5,466,474 + +0.12% 3 Stars: Appealing
09/02/2009 48.59 48.98 48.16 48.40 3,835,813 - -0.76% 3 Stars: Appealing
09/01/2009 49.21 50.38 48.47 48.77 8,242,544 - -1.81% 3 Stars: Appealing
08/31/2009 50.17 50.25 49.02 49.67 9,298,034 - -2.68% 3 Stars: Appealing
08/28/2009 51.68 52.53 50.70 51.04 11,456,903 - -1.51% 3 Stars: Appealing
08/27/2009 51.36 52.38 51.00 51.82 17,791,897 + +8.36% 3 Stars: Appealing
08/26/2009 48.07 48.38 47.44 47.82 3,955,909 - -0.89% 3 Stars: Appealing
08/25/2009 47.50 48.77 47.28 48.25 8,248,067 + +2.38% 3 Stars: Appealing
08/24/2009 46.51 47.79 45.97 47.13 6,157,981 + +2.75% 3 Stars: Appealing
08/21/2009 45.18 46.02 44.92 45.87 5,529,898 + +2.53% 3 Stars: Appealing
08/20/2009 43.54 44.83 43.49 44.74 5,192,085 + +2.80% 3 Stars: Appealing
08/19/2009 43.50 43.91 43.10 43.52 6,578,869 - -0.59% 3 Stars: Appealing
08/18/2009 44.00 44.53 43.69 43.78 5,444,211 - -0.86% 3 Stars: Appealing
08/17/2009 44.16 44.28 43.70 44.16 5,211,546 - -1.58% 3 Stars: Appealing
08/14/2009 45.82 46.24 44.21 44.87 10,507,286 - -3.75% 3 Stars: Appealing
08/13/2009 46.45 46.87 45.75 46.62 3,485,707 + +0.60% 3 Stars: Appealing
08/12/2009 45.33 46.78 45.31 46.34 4,682,233 + +2.09% 3 Stars: Appealing
08/11/2009 45.56 45.83 44.84 45.39 5,121,721 - -0.83% 3 Stars: Appealing
08/10/2009 46.41 46.41 45.19 45.77 5,620,504 - -1.97% 3 Stars: Appealing
08/07/2009 45.89 47.21 45.38 46.69 6,689,010 + +2.57% 3 Stars: Appealing
08/06/2009 44.29 45.73 44.03 45.52 10,206,967 + +3.38% 3 Stars: Appealing
08/05/2009 43.63 44.21 43.40 44.03 7,129,795 - -0.29% 3 Stars: Appealing
08/04/2009 43.64 44.44 43.35 44.16 5,964,801 + +0.84% 3 Stars: Appealing
08/03/2009 43.03 44.02 42.51 43.79 6,070,774 + +2.05% 3 Stars: Appealing
07/31/2009 43.32 43.49 42.80 42.91 6,029,316 - -0.76% 3 Stars: Appealing
07/30/2009 43.73 44.50 43.13 43.24 8,281,103 - -0.30% 3 Stars: Appealing
07/29/2009 42.80 43.50 42.64 43.37 5,078,235 + +0.28% 3 Stars: Appealing
07/28/2009 41.99 43.35 41.80 43.25 7,831,218 + +2.39% 3 Stars: Appealing
07/27/2009 42.00 42.37 41.43 42.24 5,674,196 - -0.31% 3 Stars: Appealing
07/24/2009 41.95 42.49 41.72 42.37 5,068,137 + +1.00% 3 Stars: Appealing
07/23/2009 42.00 42.19 40.78 41.95 13,620,201 - -0.12% 3 Stars: Appealing
07/22/2009 42.40 43.46 41.95 42.00 12,054,670 - -2.37% 3 Stars: Appealing
07/21/2009 42.82 43.71 42.50 43.02 9,170,568 + +1.94% 3 Stars: Appealing
07/20/2009 41.71 42.26 41.16 42.20 5,535,128 + +2.03% 3 Stars: Appealing
07/17/2009 42.25 42.40 41.10 41.36 5,691,633 - -1.64% 3 Stars: Appealing
07/16/2009 41.01 42.22 41.01 42.05 5,357,378 + +1.67% 3 Stars: Appealing
07/15/2009 40.77 41.46 40.51 41.36 7,867,386 + +2.35% 3 Stars: Appealing
07/14/2009 40.39 40.90 40.11 40.41 5,748,486 - -0.07% 3 Stars: Appealing
07/13/2009 39.68 40.83 39.26 40.44 6,548,930 + +1.99% 3 Stars: Appealing
07/10/2009 39.20 39.71 38.92 39.65 5,833,519 + +0.89% 3 Stars: Appealing
07/09/2009 39.75 40.00 39.02 39.30 5,432,882 - -0.63% 3 Stars: Appealing
07/08/2009 39.12 39.83 38.92 39.55 8,800,410 + +1.31% 3 Stars: Appealing
07/07/2009 40.50 40.69 38.94 39.04 7,704,977 - -3.75% 3 Stars: Appealing
07/06/2009 40.38 40.76 39.92 40.56 7,132,705 - -0.66% 3 Stars: Appealing
07/02/2009 41.81 41.81 40.62 40.83 7,202,073 - -3.32% 3 Stars: Appealing