Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 50.69 51.05 49.78 50.83 5,614,867 - -0.12% 4 Stars: Appealing
11/19/2009 51.26 51.83 50.12 50.89 6,963,069 - -1.11% 4 Stars: Appealing
11/18/2009 50.46 52.28 50.27 51.46 13,404,445 + +4.70% 4 Stars: Appealing
11/17/2009 49.14 49.25 48.18 49.15 4,509,674 + +0.49% 4 Stars: Appealing
11/16/2009 47.86 49.97 47.80 48.91 6,374,176 + +2.80% 4 Stars: Appealing
11/13/2009 47.55 48.16 47.26 47.58 3,124,735 + +0.36% 4 Stars: Appealing
11/12/2009 48.08 48.50 47.32 47.41 3,372,003 - -1.25% 4 Stars: Appealing
11/11/2009 49.01 49.04 47.77 48.01 4,020,532 - -0.70% 4 Stars: Appealing
11/10/2009 48.29 49.27 48.25 48.35 4,317,514 - -0.27% 4 Stars: Appealing
11/09/2009 47.77 48.86 47.77 48.48 4,644,256 + +2.80% 4 Stars: Appealing
11/06/2009 47.79 48.59 46.85 47.16 4,667,922 - -1.97% 4 Stars: Appealing
11/05/2009 47.06 48.16 47.06 48.11 5,111,961 + +2.89% 4 Stars: Appealing
11/04/2009 47.75 48.00 46.53 46.76 5,008,018 - -0.95% 4 Stars: Appealing
11/03/2009 45.61 47.60 45.47 47.21 4,418,298 + +1.97% 4 Stars: Appealing
11/02/2009 45.80 47.05 45.19 46.30 4,230,210 + +1.65% 4 Stars: Appealing
10/30/2009 47.40 47.60 45.25 45.55 6,210,821 - -4.13% 4 Stars: Appealing
10/29/2009 45.82 47.85 45.70 47.51 5,128,591 + +4.60% 4 Stars: Appealing
10/28/2009 46.75 47.11 45.31 45.42 5,769,014 - -3.20% 5 Stars: Appealing
10/27/2009 48.32 48.70 46.73 46.92 5,001,557 - -2.33% 5 Stars: Appealing
10/26/2009 48.33 49.88 47.89 48.04 7,075,149 - -0.08% 5 Stars: Appealing
10/23/2009 48.65 49.45 47.88 48.08 6,008,315 - -0.62% 5 Stars: Appealing
10/22/2009 47.63 48.67 47.27 48.38 9,052,567 + +0.58% 5 Stars: Appealing
10/21/2009 45.39 49.68 45.39 48.10 15,985,607 + +4.54% 5 Stars: Appealing
10/20/2009 47.17 47.19 45.39 46.01 6,888,942 - -0.07% 5 Stars: Appealing
10/19/2009 44.16 46.40 44.16 46.04 9,232,169 + +4.54% 5 Stars: Appealing
10/16/2009 43.56 44.17 43.03 44.04 4,999,470 - -0.02% 5 Stars: Appealing
10/15/2009 43.53 44.22 43.35 44.05 5,347,629 + +0.69% 5 Stars: Appealing
10/14/2009 43.17 43.83 42.79 43.75 6,192,340 + +2.58% 4 Stars: Appealing
10/13/2009 42.52 42.77 42.12 42.65 4,502,426 + +0.09% 4 Stars: Appealing
10/12/2009 43.41 43.75 42.19 42.61 4,882,399 - -0.84% 4 Stars: Appealing
10/09/2009 42.99 43.20 42.41 42.97 4,362,793 - -0.35% 4 Stars: Appealing
10/08/2009 43.20 43.88 42.74 43.12 4,766,122 + +1.15% 4 Stars: Appealing
10/07/2009 43.04 43.39 42.15 42.63 4,292,169 - -1.11% 4 Stars: Appealing
10/06/2009 42.41 44.07 42.41 43.11 5,623,117 + +2.35% 4 Stars: Appealing
10/05/2009 41.45 42.32 41.27 42.12 4,009,936 + +2.41% 4 Stars: Appealing
10/02/2009 40.72 41.76 40.28 41.13 6,159,905 - -0.65% 4 Stars: Appealing
10/01/2009 42.64 42.85 41.39 41.40 5,323,217 - -3.54% 4 Stars: Appealing
09/30/2009 43.65 43.70 42.08 42.92 5,135,768 - -0.65% 4 Stars: Appealing
09/29/2009 42.78 43.71 42.59 43.20 5,667,872 + +1.48% 4 Stars: Appealing
09/28/2009 44.16 44.39 42.37 42.57 7,605,938 - -3.12% 4 Stars: Appealing
09/25/2009 44.23 44.75 43.47 43.94 3,947,109 - -1.10% 5 Stars: Appealing
09/24/2009 45.56 45.79 44.02 44.43 4,841,403 - -2.12% 5 Stars: Appealing
09/23/2009 46.40 46.51 45.33 45.39 3,824,665 - -1.71% 5 Stars: Appealing
09/22/2009 45.00 47.04 44.81 46.18 6,290,117 + +2.90% 4 Stars: Appealing
09/21/2009 44.41 45.38 44.01 44.88 3,753,416 - -0.42% 4 Stars: Appealing
09/18/2009 46.28 46.31 44.88 45.07 6,196,491 - -1.85% 4 Stars: Appealing
09/17/2009 44.99 46.20 44.67 45.92 8,266,061 + +1.59% 4 Stars: Appealing
09/16/2009 44.71 45.38 44.39 45.20 6,699,185 + +0.07% 4 Stars: Appealing
09/15/2009 43.42 45.62 43.15 45.17 8,082,605 + +4.42% 4 Stars: Appealing
09/14/2009 42.51 43.31 42.10 43.26 4,321,198 + +0.60% 4 Stars: Appealing
09/11/2009 43.10 43.77 42.61 43.00 3,821,153 - -0.07% 4 Stars: Appealing
09/10/2009 42.70 43.03 41.91 43.03 5,643,930 + +0.05% 4 Stars: Appealing
09/09/2009 42.85 43.38 42.31 43.01 4,423,452 + +0.54% 4 Stars: Appealing
09/08/2009 42.80 43.05 42.11 42.78 3,683,148 + +1.42% 4 Stars: Appealing
09/04/2009 41.20 42.18 40.80 42.18 6,684,540 + +2.33% 4 Stars: Appealing
09/03/2009 40.71 41.28 40.36 41.22 6,723,136 - 0.00% 4 Stars: Appealing
09/02/2009 42.44 42.61 41.03 41.22 6,717,464 - -2.99% 4 Stars: Appealing
09/01/2009 43.37 44.35 42.36 42.49 5,079,293 - -2.55% 4 Stars: Appealing
08/31/2009 43.92 44.04 43.08 43.60 3,884,207 - -1.87% 5 Stars: Appealing
08/28/2009 45.32 45.77 44.05 44.43 4,054,028 - -1.42% 5 Stars: Appealing
08/27/2009 44.90 45.41 44.02 45.07 3,469,235 - -0.13% 5 Stars: Appealing
08/26/2009 46.04 46.06 44.90 45.13 4,697,120 - -2.55% 5 Stars: Appealing
08/25/2009 45.57 46.76 45.29 46.31 5,104,216 + +2.12% 5 Stars: Appealing
08/24/2009 45.10 46.21 44.99 45.35 4,557,637 + +1.23% 5 Stars: Appealing
08/21/2009 44.39 45.11 44.02 44.80 5,245,913 + +1.84% 4 Stars: Appealing
08/20/2009 43.82 44.49 43.72 43.99 5,478,658 + +0.48% 4 Stars: Appealing
08/19/2009 43.22 44.36 42.61 43.78 13,952,775 - -2.91% 4 Stars: Appealing
08/18/2009 42.67 45.18 42.67 45.09 7,347,748 + +6.17% 5 Stars: Appealing
08/17/2009 43.62 43.84 42.19 42.47 4,361,839 - -4.63% 4 Stars: Appealing
08/14/2009 45.42 45.75 43.97 44.53 4,039,134 - -2.41% 5 Stars: Appealing
08/13/2009 46.14 46.28 45.17 45.63 3,548,876 - -0.37% 5 Stars: Appealing
08/12/2009 44.69 46.24 44.38 45.80 4,470,904 + +2.10% 5 Stars: Appealing
08/11/2009 45.09 45.24 44.07 44.86 4,000,104 - -1.45% 5 Stars: Appealing
08/10/2009 46.16 46.25 45.12 45.52 3,446,353 - -1.71% 4 Stars: Appealing
08/07/2009 46.03 47.00 45.40 46.31 3,397,824 + +2.09% 4 Stars: Appealing
08/06/2009 45.95 46.24 44.88 45.36 3,132,232 - -0.20% 4 Stars: Appealing
08/05/2009 45.80 45.87 44.68 45.45 4,411,466 - -0.42% 5 Stars: Appealing
08/04/2009 45.19 46.40 44.72 45.64 5,427,306 + +0.44% 4 Stars: Appealing
08/03/2009 44.44 45.88 44.40 45.44 5,163,944 + +3.89% 4 Stars: Appealing
07/31/2009 42.88 44.27 42.61 43.74 5,381,634 + +2.03% 4 Stars: Appealing
07/30/2009 42.08 43.30 41.89 42.87 5,203,008 + +4.10% 4 Stars: Appealing
07/29/2009 41.26 41.64 40.73 41.18 3,235,030 - -2.28% 4 Stars: Appealing
07/28/2009 42.13 42.37 41.25 42.14 3,547,217 - -1.36% 4 Stars: Appealing
07/27/2009 42.36 42.75 41.82 42.72 2,597,911 + +0.85% 4 Stars: Appealing
07/24/2009 41.85 42.48 40.90 42.36 4,294,255 + +0.62% 4 Stars: Appealing
07/23/2009 40.12 42.39 40.00 42.10 5,362,222 + +4.80% 4 Stars: Appealing
07/22/2009 39.93 40.90 39.81 40.17 3,921,441 - -0.91% 4 Stars: Appealing
07/21/2009 41.65 42.25 40.04 40.54 7,082,540 + +1.88% 4 Stars: Appealing
07/20/2009 38.95 39.83 38.50 39.79 4,789,316 + +3.67% 4 Stars: Appealing
07/17/2009 38.81 38.97 38.13 38.38 4,121,587 - -1.59% 4 Stars: Appealing
07/16/2009 38.58 39.17 38.10 39.00 3,868,146 + +0.85% 4 Stars: Appealing
07/15/2009 37.49 38.74 37.41 38.67 4,598,053 + +4.85% 4 Stars: Appealing
07/14/2009 36.74 36.92 35.78 36.88 3,566,413 + +0.79% 4 Stars: Appealing
07/13/2009 35.37 36.62 34.96 36.59 4,264,797 + +3.63% 4 Stars: Appealing
07/10/2009 35.31 35.93 34.90 35.31 4,776,557 - -1.01% 4 Stars: Appealing
07/09/2009 36.34 36.59 35.55 35.67 5,791,941 - -0.47% 4 Stars: Appealing
07/08/2009 36.23 36.29 35.16 35.84 7,314,988 - -0.39% 4 Stars: Appealing
07/07/2009 37.90 38.11 35.95 35.98 4,534,898 - -5.37% 4 Stars: Appealing
07/06/2009 38.23 38.32 37.12 38.02 4,711,946 - -1.32% 4 Stars: Appealing
07/02/2009 39.61 39.76 38.53 38.53 4,161,261 - -4.56% 4 Stars: Appealing