Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 52.28 52.55 51.63 52.08 11,405,523 - -0.91% 5 Stars: Appealing
11/19/2009 53.20 53.29 52.39 52.56 9,693,615 - -1.90% 5 Stars: Appealing
11/18/2009 53.76 53.96 53.07 53.58 8,469,153 - -0.20% 5 Stars: Appealing
11/17/2009 53.54 53.91 53.11 53.69 8,423,124 - -0.28% 5 Stars: Appealing
11/16/2009 53.13 54.13 53.09 53.84 9,468,878 + +1.91% 5 Stars: Appealing
11/13/2009 52.30 53.20 51.85 52.83 9,792,306 + +1.17% 5 Stars: Appealing
11/12/2009 53.01 53.22 51.99 52.22 10,434,123 - -1.77% 5 Stars: Appealing
11/11/2009 53.95 54.09 53.00 53.16 10,765,513 - -0.78% 5 Stars: Appealing
11/10/2009 52.57 53.75 52.57 53.58 13,679,771 + +1.38% 5 Stars: Appealing
11/09/2009 52.79 53.23 52.65 52.85 9,098,717 + +1.42% 5 Stars: Appealing
11/06/2009 51.45 52.39 51.31 52.11 8,447,891 + +0.31% 5 Stars: Appealing
11/05/2009 51.56 52.33 51.54 51.95 9,529,408 + +1.37% 5 Stars: Appealing
11/04/2009 51.01 52.00 51.00 51.25 11,703,100 + +0.99% 5 Stars: Appealing
11/03/2009 49.25 50.92 49.13 50.75 12,571,331 + +1.54% 5 Stars: Appealing
11/02/2009 50.18 51.03 49.28 49.98 11,122,876 - -0.40% 5 Stars: Appealing
10/30/2009 51.15 51.41 49.70 50.18 16,501,785 - -2.24% 5 Stars: Appealing
10/29/2009 50.04 51.55 49.77 51.33 16,633,069 + +3.72% 5 Stars: Appealing
10/28/2009 50.92 51.30 49.27 49.49 25,913,200 - -3.72% 5 Stars: Appealing
10/27/2009 51.25 51.97 51.05 51.40 19,813,383 + +1.30% 5 Stars: Appealing
10/26/2009 52.14 53.20 50.42 50.74 16,470,300 - -2.37% 5 Stars: Appealing
10/23/2009 53.07 53.23 51.63 51.97 11,055,039 - -1.81% 5 Stars: Appealing
10/22/2009 52.84 52.98 51.91 52.93 11,060,736 - -0.08% 5 Stars: Appealing
10/21/2009 52.65 54.11 52.27 52.97 13,478,131 + +0.13% 5 Stars: Appealing
10/20/2009 53.32 53.49 52.25 52.90 10,462,390 - -0.34% 5 Stars: Appealing
10/19/2009 52.25 53.40 52.00 53.08 13,003,492 + +2.16% 5 Stars: Appealing
10/16/2009 51.51 52.35 51.42 51.96 13,286,682 + +0.37% 5 Stars: Appealing
10/15/2009 50.62 51.89 50.40 51.77 17,098,412 + +1.83% 5 Stars: Appealing
10/14/2009 51.34 51.47 50.68 50.84 16,333,558 - -0.26% 5 Stars: Appealing
10/13/2009 51.34 51.50 50.40 50.97 11,816,226 - -0.76% 5 Stars: Appealing
10/12/2009 51.50 51.89 51.14 51.36 9,224,418 + +1.14% 5 Stars: Appealing
10/09/2009 51.09 51.23 50.28 50.78 12,427,887 - -1.23% 5 Stars: Appealing
10/08/2009 49.95 51.99 49.70 51.41 28,793,827 + +3.44% 5 Stars: Appealing
10/07/2009 48.09 49.75 48.00 49.70 24,622,611 + +2.66% 5 Stars: Appealing
10/06/2009 48.43 48.78 48.02 48.41 18,526,974 + +1.15% 5 Stars: Appealing
10/05/2009 47.11 48.06 46.94 47.86 17,630,855 + +2.26% 5 Stars: Appealing
10/02/2009 45.20 47.06 45.00 46.80 26,851,798 + +2.86% 5 Stars: Appealing
10/01/2009 45.00 45.82 44.88 45.50 23,958,285 + +0.75% 5 Stars: Appealing
09/30/2009 45.39 45.51 44.53 45.16 16,989,237 - -0.13% 5 Stars: Appealing
09/29/2009 46.04 46.04 45.15 45.22 11,414,923 - -1.03% 5 Stars: Appealing
09/28/2009 45.22 45.89 45.19 45.69 8,548,247 + +1.40% 5 Stars: Appealing
09/25/2009 45.10 45.65 44.91 45.06 8,879,965 - 0.00% 5 Stars: Appealing
09/24/2009 45.87 45.93 44.80 45.06 11,747,501 - -1.68% 5 Stars: Appealing
09/23/2009 46.77 46.79 45.75 45.83 14,430,667 - -1.74% 5 Stars: Appealing
09/22/2009 46.64 46.85 46.36 46.64 7,922,089 + +1.06% 5 Stars: Appealing
09/21/2009 46.14 46.34 45.79 46.15 9,552,603 - -1.39% 5 Stars: Appealing
09/18/2009 47.04 47.30 46.50 46.80 12,315,001 + +0.02% 5 Stars: Appealing
09/17/2009 46.67 47.06 46.35 46.79 10,932,016 - 0.00% 5 Stars: Appealing
09/16/2009 46.63 46.84 46.34 46.79 12,061,811 + +0.99% 5 Stars: Appealing
09/15/2009 46.69 46.76 46.05 46.33 14,765,189 - -0.56% 5 Stars: Appealing
09/14/2009 45.36 46.67 45.32 46.59 11,179,279 + +1.37% 5 Stars: Appealing
09/11/2009 46.50 46.73 45.72 45.96 10,702,023 - -0.91% 5 Stars: Appealing
09/10/2009 45.91 46.46 45.69 46.38 10,105,200 + +1.20% 5 Stars: Appealing
09/09/2009 46.14 46.29 45.53 45.83 10,245,151 - -0.37% 5 Stars: Appealing
09/08/2009 45.75 46.24 45.70 46.00 9,163,540 + +2.29% 5 Stars: Appealing
09/04/2009 44.07 45.12 44.07 44.97 8,480,922 + +1.70% 5 Stars: Appealing
09/03/2009 44.54 44.58 43.92 44.22 7,194,013 - -0.27% 5 Stars: Appealing
09/02/2009 44.63 44.87 44.23 44.34 10,592,577 + +0.43% 5 Stars: Appealing
09/01/2009 44.98 45.53 44.00 44.15 15,299,582 - -1.95% 5 Stars: Appealing
08/31/2009 45.20 45.34 44.67 45.03 10,287,756 - -1.47% 5 Stars: Appealing
08/28/2009 45.96 46.11 45.46 45.70 6,648,531 - -0.07% 5 Stars: Appealing
08/27/2009 45.49 45.88 44.57 45.73 15,043,621 + +0.31% 5 Stars: Appealing
08/26/2009 44.66 45.76 44.50 45.59 15,540,418 + +1.24% 5 Stars: Appealing
08/25/2009 45.50 45.83 44.87 45.03 11,770,659 - -0.62% 5 Stars: Appealing
08/24/2009 44.54 45.41 44.44 45.31 17,049,364 + +2.51% 5 Stars: Appealing
08/21/2009 44.00 44.31 43.75 44.20 15,701,389 + +2.20% 5 Stars: Appealing
08/20/2009 43.17 43.65 42.98 43.25 9,074,935 + +0.30% 5 Stars: Appealing
08/19/2009 42.17 43.64 42.05 43.12 10,377,234 + +1.24% 5 Stars: Appealing
08/18/2009 42.44 42.81 42.20 42.59 8,115,833 + +0.54% 5 Stars: Appealing
08/17/2009 42.81 42.81 42.06 42.36 10,232,558 - -3.22% 5 Stars: Appealing
08/14/2009 44.21 44.40 43.25 43.77 8,469,026 - -1.00% 5 Stars: Appealing
08/13/2009 44.03 44.25 43.62 44.21 10,484,401 + +0.73% 5 Stars: Appealing
08/12/2009 43.64 44.19 43.64 43.89 11,163,862 + +0.62% 5 Stars: Appealing
08/11/2009 44.05 44.27 43.56 43.62 8,126,248 - -1.36% 5 Stars: Appealing
08/10/2009 43.99 44.50 43.84 44.22 8,493,149 + +0.34% 5 Stars: Appealing
08/07/2009 44.71 44.83 43.92 44.07 7,075,814 - -0.11% 5 Stars: Appealing
08/06/2009 44.63 44.71 43.82 44.12 8,018,642 - -1.05% 5 Stars: Appealing
08/05/2009 44.87 44.92 44.15 44.59 8,886,872 - -0.58% 5 Stars: Appealing
08/04/2009 44.80 45.07 44.43 44.85 8,765,923 - -0.31% 5 Stars: Appealing
08/03/2009 44.44 45.34 44.26 44.99 13,312,170 + +2.93% 5 Stars: Appealing
07/31/2009 43.00 43.84 42.59 43.71 13,718,627 + +1.20% 5 Stars: Appealing
07/30/2009 43.46 43.90 42.86 43.19 13,849,671 + +0.77% 5 Stars: Appealing
07/29/2009 42.76 43.93 42.37 42.86 19,429,783 - -4.54% 5 Stars: Appealing
07/28/2009 44.75 45.09 44.16 44.90 14,023,668 - -0.77% 5 Stars: Appealing
07/27/2009 45.21 45.74 44.84 45.25 11,338,284 + +0.67% 5 Stars: Appealing
07/24/2009 43.76 45.11 43.75 44.95 12,356,156 + +2.18% 5 Stars: Appealing
07/23/2009 43.10 44.20 43.06 43.99 12,341,584 + +1.92% 5 Stars: Appealing
07/22/2009 42.95 43.65 42.63 43.16 11,139,848 - -0.78% 5 Stars: Appealing
07/21/2009 43.55 43.93 43.00 43.50 12,315,974 + +0.72% 5 Stars: Appealing
07/20/2009 42.88 43.32 42.56 43.19 12,905,142 + +1.91% 5 Stars: Appealing
07/17/2009 42.39 42.74 42.00 42.38 11,022,880 + +0.02% 5 Stars: Appealing
07/16/2009 41.40 42.60 41.34 42.37 11,612,325 + +1.75% 5 Stars: Appealing
07/15/2009 41.18 41.80 41.07 41.64 13,733,164 + +2.69% 5 Stars: Appealing
07/14/2009 40.83 41.24 40.18 40.55 14,526,366 - -0.17% 5 Stars: Appealing
07/13/2009 39.97 40.64 39.16 40.62 13,124,943 + +2.27% 5 Stars: Appealing
07/10/2009 39.67 39.85 39.06 39.72 12,708,560 - -1.46% 5 Stars: Appealing
07/09/2009 39.96 40.97 39.87 40.31 16,096,243 + +2.21% 5 Stars: Appealing
07/08/2009 39.81 40.08 38.62 39.44 22,923,831 - -1.38% 5 Stars: Appealing
07/07/2009 40.74 40.84 39.54 39.99 16,470,822 - -2.06% 5 Stars: Appealing
07/06/2009 40.13 40.89 39.74 40.83 13,746,284 - -0.32% 5 Stars: Appealing
07/02/2009 41.49 41.54 40.96 40.96 12,476,366 - -2.62% 5 Stars: Appealing