Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 66.91 68.10 66.58 68.07 882,759 + +1.08% 4 Stars: Appealing
11/19/2009 70.65 70.98 66.42 67.34 2,018,640 - -5.91% 4 Stars: Appealing
11/18/2009 71.55 73.91 70.49 71.57 918,946 - -0.31% 4 Stars: Appealing
11/17/2009 70.00 72.05 69.02 71.79 621,539 + +1.51% 4 Stars: Appealing
11/16/2009 72.01 72.75 70.11 70.72 1,248,568 - -2.04% 4 Stars: Appealing
11/13/2009 69.07 73.00 68.59 72.19 2,555,936 + +4.59% 4 Stars: Appealing
11/12/2009 69.90 72.50 67.42 69.02 3,573,186 + +7.36% 4 Stars: Appealing
11/11/2009 66.10 66.83 63.68 64.29 1,684,596 - -1.40% 4 Stars: Appealing
11/10/2009 63.35 65.64 62.80 65.20 1,377,793 + +2.89% 4 Stars: Appealing
11/09/2009 61.20 64.20 61.00 63.37 1,028,741 + +4.92% 4 Stars: Appealing
11/06/2009 59.22 60.85 58.66 60.40 692,505 + +1.63% 4 Stars: Appealing
11/05/2009 58.36 59.98 58.31 59.43 950,557 + +3.25% 4 Stars: Appealing
11/04/2009 56.70 58.33 56.70 57.56 918,817 + +2.86% 4 Stars: Appealing
11/03/2009 54.48 56.28 53.59 55.96 978,810 + +2.57% 4 Stars: Appealing
11/02/2009 54.13 56.86 53.19 54.56 1,633,590 + +1.91% 4 Stars: Appealing
10/30/2009 56.30 57.46 53.04 53.54 1,517,089 - -5.67% 4 Stars: Appealing
10/29/2009 57.64 59.63 56.48 56.76 1,641,004 - -1.24% 4 Stars: Appealing
10/28/2009 57.89 58.84 56.26 57.47 1,466,477 - -1.89% 4 Stars: Appealing
10/27/2009 59.66 59.84 57.54 58.58 1,218,527 - -2.77% 4 Stars: Appealing
10/26/2009 60.42 61.50 59.69 60.25 524,640 - -1.21% 4 Stars: Appealing
10/23/2009 61.34 61.72 60.84 60.99 1,336,840 + +0.48% 4 Stars: Appealing
10/22/2009 58.29 61.07 58.29 60.70 1,221,644 + +4.31% 4 Stars: Appealing
10/21/2009 57.70 58.81 57.11 58.19 759,450 + +0.76% 4 Stars: Appealing
10/20/2009 59.24 59.96 57.50 57.75 950,697 - -2.12% 4 Stars: Appealing
10/19/2009 60.63 60.87 58.80 59.00 1,102,760 - -2.70% 4 Stars: Appealing
10/16/2009 61.25 61.82 60.26 60.64 541,088 - -2.16% 4 Stars: Appealing
10/15/2009 62.40 62.40 60.84 61.98 471,886 - -0.13% 4 Stars: Appealing
10/14/2009 62.29 62.88 60.82 62.06 593,176 + +1.72% 4 Stars: Appealing
10/13/2009 60.38 61.37 59.64 61.01 524,325 + +0.91% 4 Stars: Appealing
10/12/2009 62.50 63.79 60.20 60.46 856,454 - -2.94% 4 Stars: Appealing
10/09/2009 62.16 62.40 61.43 62.29 376,941 + +0.39% 4 Stars: Appealing
10/08/2009 60.13 62.42 59.44 62.05 1,327,517 + +4.23% 4 Stars: Appealing
10/07/2009 59.85 60.64 59.30 59.53 441,342 + +0.07% 4 Stars: Appealing
10/06/2009 58.73 60.38 58.48 59.49 615,804 + +2.57% 4 Stars: Appealing
10/05/2009 56.56 58.34 55.87 58.00 470,670 + +3.85% 4 Stars: Appealing
10/02/2009 55.02 57.00 54.35 55.85 485,548 - -0.75% 4 Stars: Appealing
10/01/2009 59.07 59.49 56.20 56.27 819,091 - -4.29% 4 Stars: Appealing
09/30/2009 60.22 60.61 56.25 58.79 1,255,775 - -1.51% 4 Stars: Appealing
09/29/2009 59.23 61.34 59.02 59.69 1,227,438 + +1.32% 4 Stars: Appealing
09/28/2009 57.20 59.20 56.50 58.91 1,097,929 + +3.04% 4 Stars: Appealing
09/25/2009 56.51 57.45 56.23 57.17 548,076 + +0.09% 4 Stars: Appealing
09/24/2009 57.99 58.48 56.69 57.12 909,418 - -1.52% 4 Stars: Appealing
09/23/2009 56.35 58.98 56.20 58.00 1,265,458 + +2.96% 4 Stars: Appealing
09/22/2009 55.22 56.86 55.12 56.33 423,078 + +2.23% 4 Stars: Appealing
09/21/2009 55.35 55.68 54.30 55.10 675,650 - -1.69% 4 Stars: Appealing
09/18/2009 56.37 56.37 55.00 56.05 906,857 - -0.44% 4 Stars: Appealing
09/17/2009 56.66 58.00 56.04 56.30 1,417,783 - -0.05% 4 Stars: Appealing
09/16/2009 55.49 56.50 55.31 56.33 1,150,641 + +2.03% 4 Stars: Appealing
09/15/2009 54.20 55.49 53.87 55.21 886,076 + +2.72% 4 Stars: Appealing
09/14/2009 53.68 54.50 53.30 53.75 775,056 - -0.79% 4 Stars: Appealing
09/11/2009 56.92 56.98 53.94 54.18 1,838,572 - -4.00% 4 Stars: Appealing
09/10/2009 56.27 56.80 56.01 56.44 705,560 + +0.23% 4 Stars: Appealing
09/09/2009 54.55 57.00 54.06 56.31 1,760,806 + +4.16% 4 Stars: Appealing
09/08/2009 54.89 55.70 53.37 54.06 1,542,610 + +0.43% 4 Stars: Appealing
09/04/2009 50.65 53.99 50.50 53.83 1,335,393 + +7.12% 4 Stars: Appealing
09/03/2009 49.80 51.00 49.75 50.25 1,663,846 + +2.84% 4 Stars: Appealing
09/02/2009 48.00 49.46 48.00 48.86 1,558,024 + +1.05% 4 Stars: Appealing
09/01/2009 47.99 50.14 47.99 48.35 1,976,814 - -1.21% 4 Stars: Appealing
08/31/2009 47.87 49.32 46.73 48.94 1,357,217 + +0.18% 4 Stars: Appealing
08/28/2009 49.46 50.00 48.37 48.85 1,018,636 - -0.47% 4 Stars: Appealing
08/27/2009 50.75 50.75 48.70 49.08 1,618,284 - -2.83% 4 Stars: Appealing
08/26/2009 50.46 51.49 50.12 50.51 752,995 + +0.78% 4 Stars: Appealing
08/25/2009 52.49 52.53 49.80 50.12 743,772 - -3.91% 4 Stars: Appealing
08/24/2009 52.03 53.84 51.74 52.16 694,673 + +1.42% 4 Stars: Appealing
08/21/2009 51.13 52.00 50.43 51.43 609,947 + +2.27% 4 Stars: Appealing
08/20/2009 50.35 50.52 49.89 50.29 350,648 + +1.07% 4 Stars: Appealing
08/19/2009 50.00 50.13 49.25 49.76 605,307 - -3.00% 4 Stars: Appealing
08/18/2009 50.73 51.75 48.57 51.30 1,332,698 + +7.10% 4 Stars: Appealing
08/17/2009 49.00 49.19 47.67 47.90 1,326,824 - -5.71% 4 Stars: Appealing
08/14/2009 51.83 52.10 50.38 50.80 737,022 - -2.50% 4 Stars: Appealing
08/13/2009 52.07 52.10 51.48 52.10 661,398 + +0.87% 4 Stars: Appealing
08/12/2009 50.74 52.00 50.61 51.65 426,785 + +0.64% 4 Stars: Appealing
08/11/2009 51.00 51.84 50.25 51.32 640,357 + +0.84% 4 Stars: Appealing
08/10/2009 51.17 51.48 50.03 50.89 667,680 - -1.17% 4 Stars: Appealing
08/07/2009 51.53 52.90 51.01 51.49 990,861 + +0.25% 4 Stars: Appealing
08/06/2009 50.26 51.75 50.06 51.36 1,674,756 + +2.54% 4 Stars: Appealing
08/05/2009 52.41 53.23 48.76 50.09 3,509,781 - -8.38% 4 Stars: Appealing
08/04/2009 55.00 55.31 53.31 54.67 1,520,641 - -0.29% 4 Stars: Appealing
08/03/2009 51.65 55.88 51.54 54.83 2,334,896 + +6.99% 4 Stars: Appealing
07/31/2009 50.14 51.39 49.89 51.25 1,525,196 + +2.25% 4 Stars: Appealing
07/30/2009 48.35 50.65 48.00 50.12 997,224 + +5.49% 4 Stars: Appealing
07/29/2009 48.23 48.23 46.56 47.51 727,412 - -1.78% 4 Stars: Appealing
07/28/2009 48.25 49.00 47.18 48.37 896,183 - -0.35% 4 Stars: Appealing
07/27/2009 49.45 49.45 47.53 48.54 621,469 - -1.50% 4 Stars: Appealing
07/24/2009 48.42 49.32 48.11 49.28 673,156 + +2.09% 4 Stars: Appealing
07/23/2009 47.78 50.36 47.18 48.27 1,269,174 + +0.84% 4 Stars: Appealing
07/22/2009 48.25 48.26 46.99 47.87 728,381 - -0.19% 4 Stars: Appealing
07/21/2009 48.70 48.83 46.74 47.96 800,991 - -0.56% 4 Stars: Appealing
07/20/2009 45.88 48.49 45.81 48.23 1,259,474 + +6.40% 4 Stars: Appealing
07/17/2009 45.67 45.68 44.47 45.33 540,181 + +0.11% 4 Stars: Appealing
07/16/2009 45.85 46.21 44.42 45.28 659,359 - -0.98% 4 Stars: Appealing
07/15/2009 46.12 47.08 45.35 45.73 1,446,006 + +1.15% 4 Stars: Appealing
07/14/2009 43.93 45.30 43.45 45.21 1,267,317 + +4.03% 4 Stars: Appealing
07/13/2009 40.27 43.61 40.10 43.46 1,198,480 + +7.79% 4 Stars: Appealing
07/10/2009 40.87 41.29 39.11 40.32 936,130 - -3.47% 4 Stars: Appealing
07/09/2009 40.49 42.25 40.41 41.77 983,863 + +5.16% 4 Stars: Appealing
07/08/2009 42.26 42.70 38.91 39.72 1,737,666 - -5.97% 4 Stars: Appealing
07/07/2009 43.26 44.41 42.18 42.24 751,851 - -3.12% 4 Stars: Appealing
07/06/2009 43.99 44.35 42.34 43.60 620,631 - -2.24% 4 Stars: Appealing
07/02/2009 45.88 46.16 43.97 44.60 792,292 - -4.41% 4 Stars: Appealing