Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 46.38 46.98 46.18 46.81 4,792,800 + +0.91% 5 Stars: Appealing
11/19/2009 46.76 46.80 46.16 46.39 3,226,876 - -1.05% 5 Stars: Appealing
11/18/2009 46.96 47.19 46.75 46.88 3,127,686 - -0.38% 5 Stars: Appealing
11/17/2009 47.45 47.45 46.74 47.06 2,614,088 - -0.74% 4 Stars: Appealing
11/16/2009 46.96 47.50 46.93 47.41 3,360,137 + +1.72% 4 Stars: Appealing
11/13/2009 46.25 46.95 46.15 46.61 2,993,515 + +1.17% 5 Stars: Appealing
11/12/2009 47.05 47.23 46.01 46.07 4,550,878 - -1.98% 5 Stars: Appealing
11/11/2009 47.54 47.54 46.92 47.00 2,534,400 - -0.42% 4 Stars: Appealing
11/10/2009 47.08 47.51 46.85 47.20 3,285,752 - -0.67% 4 Stars: Appealing
11/09/2009 47.17 47.58 46.78 47.52 5,321,412 + +1.76% 4 Stars: Appealing
11/06/2009 46.99 47.44 46.54 46.70 4,181,369 - -0.95% 4 Stars: Appealing
11/05/2009 46.75 47.63 46.62 47.15 4,420,226 + +1.27% 5 Stars: Appealing
11/04/2009 46.28 47.06 46.23 46.56 3,458,656 + +1.02% 5 Stars: Appealing
11/03/2009 46.25 46.43 45.90 46.09 3,473,058 - -0.73% 4 Stars: Appealing
11/02/2009 47.16 47.16 46.09 46.43 4,899,180 - -1.13% 5 Stars: Appealing
10/30/2009 47.84 47.90 46.43 46.96 6,989,258 - -2.00% 5 Stars: Appealing
10/29/2009 48.02 48.09 47.36 47.92 6,729,031 + +0.25% 5 Stars: Appealing
10/28/2009 48.37 48.83 47.65 47.80 4,643,221 - -0.99% 4 Stars: Appealing
10/27/2009 48.59 48.93 48.16 48.28 4,040,223 - -0.66% 4 Stars: Appealing
10/26/2009 49.91 50.26 48.48 48.60 4,850,155 - -2.55% 4 Stars: Appealing
10/23/2009 50.60 50.92 49.68 49.87 4,685,565 - -1.91% 4 Stars: Appealing
10/22/2009 50.07 50.88 50.00 50.84 4,453,264 + +1.58% 4 Stars: Appealing
10/21/2009 49.79 50.65 49.66 50.05 4,440,634 + +0.52% 4 Stars: Appealing
10/20/2009 51.09 51.17 49.76 49.79 3,924,543 - -2.30% 4 Stars: Appealing
10/19/2009 50.09 51.16 50.01 50.96 3,896,069 + +1.72% 4 Stars: Appealing
10/16/2009 49.75 50.49 49.43 50.10 5,268,337 + +0.04% 4 Stars: Appealing
10/15/2009 49.45 50.08 49.26 50.08 3,926,811 + +1.25% 4 Stars: Appealing
10/14/2009 49.75 50.19 49.11 49.46 5,114,951 + +0.12% 4 Stars: Appealing
10/13/2009 49.39 49.61 49.14 49.40 2,918,769 - -0.38% 4 Stars: Appealing
10/12/2009 49.65 50.10 49.25 49.59 4,041,083 + +0.34% 4 Stars: Appealing
10/09/2009 49.00 49.64 48.95 49.42 3,343,754 + +0.92% 4 Stars: Appealing
10/08/2009 49.05 49.09 48.38 48.97 3,826,747 + +0.80% 4 Stars: Appealing
10/07/2009 48.81 49.16 48.22 48.58 2,692,588 - -0.18% 4 Stars: Appealing
10/06/2009 48.59 49.06 48.22 48.67 3,553,449 + +1.02% 4 Stars: Appealing
10/05/2009 48.24 48.35 47.58 48.18 3,436,550 + +0.42% 4 Stars: Appealing
10/02/2009 48.27 48.39 47.78 47.98 4,906,401 - -1.05% 4 Stars: Appealing
10/01/2009 49.55 49.79 48.49 48.49 3,658,555 - -2.28% 4 Stars: Appealing
09/30/2009 50.05 50.15 49.20 49.62 4,370,430 - -0.96% 4 Stars: Appealing
09/29/2009 50.42 50.56 49.79 50.10 2,282,196 - -0.24% 4 Stars: Appealing
09/28/2009 49.90 50.66 49.71 50.22 1,716,793 + +0.72% 4 Stars: Appealing
09/25/2009 50.00 50.27 49.75 49.86 2,511,143 - -0.58% 4 Stars: Appealing
09/24/2009 50.49 50.84 50.06 50.15 3,428,465 - -0.71% 4 Stars: Appealing
09/23/2009 51.25 51.36 50.41 50.51 3,562,591 - -1.39% 4 Stars: Appealing
09/22/2009 50.55 51.60 50.55 51.22 3,666,506 + +0.55% 4 Stars: Appealing
09/21/2009 51.16 51.31 50.53 50.94 2,710,929 - -0.84% 4 Stars: Appealing
09/18/2009 51.98 52.18 51.30 51.37 4,186,405 - -0.85% 4 Stars: Appealing
09/17/2009 51.32 52.23 51.30 51.81 5,287,430 + +0.62% 4 Stars: Appealing
09/16/2009 50.40 51.65 50.00 51.49 5,688,953 + +2.69% 4 Stars: Appealing
09/15/2009 49.36 50.28 49.00 50.14 5,368,210 + +1.79% 4 Stars: Appealing
09/14/2009 48.25 49.39 48.00 49.26 3,965,654 + +1.80% 4 Stars: Appealing
09/11/2009 48.72 48.94 48.33 48.39 3,728,275 - -0.60% 4 Stars: Appealing
09/10/2009 48.69 49.03 48.23 48.68 4,275,739 + +0.06% 4 Stars: Appealing
09/09/2009 48.88 49.13 48.53 48.65 2,970,010 - -0.18% 4 Stars: Appealing
09/08/2009 48.76 49.12 48.52 48.74 3,645,939 + +0.49% 4 Stars: Appealing
09/04/2009 48.83 49.09 48.19 48.50 3,112,512 - -0.45% 4 Stars: Appealing
09/03/2009 49.00 49.20 48.32 48.72 3,843,637 + +0.16% 4 Stars: Appealing
09/02/2009 49.26 49.49 48.63 48.64 4,562,115 - -1.58% 4 Stars: Appealing
09/01/2009 49.76 50.44 49.17 49.42 4,147,471 - -1.20% 4 Stars: Appealing
08/31/2009 50.23 50.44 49.81 50.02 2,766,288 - -0.97% 4 Stars: Appealing
08/28/2009 50.83 50.83 50.11 50.51 2,306,348 - -0.16% 4 Stars: Appealing
08/27/2009 50.81 50.87 50.08 50.59 3,597,720 - -0.06% 4 Stars: Appealing
08/26/2009 50.68 50.98 50.21 50.62 3,570,465 - -0.49% 4 Stars: Appealing
08/25/2009 51.28 51.53 50.80 50.87 3,836,781 - -0.63% 4 Stars: Appealing
08/24/2009 51.62 51.83 50.96 51.19 3,088,426 + +0.10% 4 Stars: Appealing
08/21/2009 49.83 51.39 49.62 51.14 6,337,713 + +3.52% 4 Stars: Appealing
08/20/2009 49.45 49.50 48.69 49.40 3,579,415 + +0.14% 4 Stars: Appealing
08/19/2009 48.92 49.70 48.60 49.33 4,266,896 + +0.22% 4 Stars: Appealing
08/18/2009 49.38 49.38 48.74 49.22 2,025,624 - -0.10% 4 Stars: Appealing
08/17/2009 49.53 49.97 48.73 49.27 2,155,207 - -1.42% 4 Stars: Appealing
08/14/2009 50.05 50.68 49.26 49.98 2,710,183 - -0.73% 4 Stars: Appealing
08/13/2009 49.97 50.44 49.38 50.35 2,624,507 + +0.72% 4 Stars: Appealing
08/12/2009 50.00 50.39 49.52 49.99 2,591,060 - -0.83% 4 Stars: Appealing
08/11/2009 50.33 50.65 49.81 50.41 2,347,142 - -0.02% 4 Stars: Appealing
08/10/2009 49.77 50.48 49.42 50.42 2,216,937 + +0.76% 4 Stars: Appealing
08/07/2009 49.93 50.40 49.52 50.04 2,601,314 + +0.87% 4 Stars: Appealing
08/06/2009 50.05 50.28 49.07 49.61 4,411,989 - -0.64% 4 Stars: Appealing
08/05/2009 50.97 51.11 49.58 49.93 4,181,395 - -1.94% 4 Stars: Appealing
08/04/2009 51.14 51.45 50.64 50.92 2,941,474 - -0.97% 4 Stars: Appealing
08/03/2009 50.99 51.53 50.84 51.42 3,795,149 + +1.10% 4 Stars: Appealing
07/31/2009 51.52 52.17 50.71 50.86 3,999,415 - -1.83% 4 Stars: Appealing
07/30/2009 51.92 52.57 51.39 51.81 3,758,955 + +0.90% 4 Stars: Appealing
07/29/2009 51.59 51.99 50.86 51.35 4,197,989 - -1.29% 4 Stars: Appealing
07/28/2009 52.51 52.73 51.30 52.02 4,717,903 - -1.35% 4 Stars: Appealing
07/27/2009 53.68 54.44 52.16 52.73 5,605,049 - -3.14% 4 Stars: Appealing
07/24/2009 54.14 54.47 52.89 54.44 4,651,179 + +0.76% 4 Stars: Appealing
07/23/2009 52.50 54.45 52.00 54.03 4,964,615 + +2.70% 4 Stars: Appealing
07/22/2009 53.01 53.44 52.01 52.61 3,917,992 - -1.35% 4 Stars: Appealing
07/21/2009 51.46 53.66 51.46 53.33 7,858,912 + +2.46% 4 Stars: Appealing
07/20/2009 51.70 52.06 51.01 52.05 3,652,150 + +1.23% 4 Stars: Appealing
07/17/2009 51.80 52.09 50.66 51.42 3,129,598 - -0.98% 4 Stars: Appealing
07/16/2009 51.53 52.08 50.89 51.93 3,056,599 + +0.52% 4 Stars: Appealing
07/15/2009 50.59 51.73 50.35 51.66 5,525,009 + +3.15% 4 Stars: Appealing
07/14/2009 49.70 50.19 49.16 50.08 3,621,083 + +1.11% 4 Stars: Appealing
07/13/2009 48.56 49.77 48.25 49.53 4,008,663 + +2.46% 4 Stars: Appealing
07/10/2009 48.26 48.80 47.30 48.34 3,943,111 - -0.21% 4 Stars: Appealing
07/09/2009 48.89 49.17 47.89 48.44 3,366,196 + +0.48% 4 Stars: Appealing
07/08/2009 48.57 48.89 47.76 48.21 4,686,979 + +0.96% 4 Stars: Appealing
07/07/2009 48.99 49.16 47.56 47.75 4,730,791 - -2.51% 4 Stars: Appealing
07/06/2009 48.99 49.30 47.93 48.98 4,587,500 - -0.79% 4 Stars: Appealing
07/02/2009 51.00 51.00 48.94 49.37 7,492,412 - -4.25% 4 Stars: Appealing