Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 46.29 46.64 46.04 46.39 4,852,950 - -0.28% 5 Stars: Appealing
11/19/2009 46.25 46.66 45.90 46.52 5,438,463 - -0.56% 5 Stars: Appealing
11/18/2009 47.26 47.29 46.33 46.78 6,442,585 - -1.50% 5 Stars: Appealing
11/17/2009 47.29 47.50 47.02 47.49 3,734,335 + +0.13% 5 Stars: Appealing
11/16/2009 47.28 47.53 46.93 47.43 6,822,239 + +0.81% 5 Stars: Appealing
11/13/2009 46.78 47.27 46.67 47.05 5,196,931 + +0.36% 5 Stars: Appealing
11/12/2009 47.35 47.44 46.74 46.88 5,276,028 - -0.55% 5 Stars: Appealing
11/11/2009 47.18 47.46 46.75 47.14 6,137,842 + +0.70% 5 Stars: Appealing
11/10/2009 46.39 47.14 46.09 46.81 7,782,769 + +0.49% 5 Stars: Appealing
11/09/2009 46.43 46.58 45.87 46.58 9,712,577 + +0.69% 5 Stars: Appealing
11/06/2009 45.49 46.61 45.40 46.26 8,652,950 + +1.67% 5 Stars: Appealing
11/05/2009 44.00 45.58 43.95 45.50 13,678,758 + +3.72% 5 Stars: Appealing
11/04/2009 44.14 44.30 43.57 43.87 7,403,392 + +0.16% 5 Stars: Appealing
11/03/2009 42.50 44.03 42.43 43.80 11,057,807 + +2.65% 5 Stars: Appealing
11/02/2009 42.96 43.15 42.40 42.67 7,471,358 + +0.28% 5 Stars: Appealing
10/30/2009 42.91 43.29 42.48 42.55 12,753,312 - -0.91% 5 Stars: Appealing
10/29/2009 42.57 43.00 42.31 42.94 8,041,922 + +0.85% 4 Stars: Appealing
10/28/2009 43.09 43.50 42.48 42.58 7,853,919 - -1.25% 5 Stars: Appealing
10/27/2009 43.43 44.00 42.90 43.12 7,204,279 - -0.71% 4 Stars: Appealing
10/26/2009 44.02 44.25 42.88 43.43 9,157,479 - -0.91% 4 Stars: Appealing
10/23/2009 44.16 44.59 43.73 43.83 14,780,066 - -1.73% 4 Stars: Appealing
10/22/2009 44.59 45.09 44.48 44.60 15,351,395 - -1.61% 4 Stars: Appealing
10/21/2009 45.27 45.37 43.80 45.33 23,791,754 - -1.71% 4 Stars: Appealing
10/20/2009 46.51 46.66 45.79 46.12 8,704,743 - -1.47% 5 Stars: Appealing
10/19/2009 46.30 47.01 46.07 46.81 7,500,776 + +1.39% 5 Stars: Appealing
10/16/2009 46.49 46.51 45.94 46.17 5,799,600 - -0.99% 5 Stars: Appealing
10/15/2009 46.06 46.69 46.04 46.63 9,786,935 + +1.26% 4 Stars: Appealing
10/14/2009 45.76 46.27 45.48 46.05 6,403,655 + +1.05% 4 Stars: Appealing
10/13/2009 45.24 45.62 45.14 45.57 6,143,739 + +0.86% 4 Stars: Appealing
10/12/2009 45.52 45.65 45.05 45.18 5,019,225 - -0.26% 4 Stars: Appealing
10/09/2009 45.25 45.37 45.01 45.30 4,678,392 + +0.18% 4 Stars: Appealing
10/08/2009 45.48 45.54 45.03 45.22 5,374,773 - -0.20% 4 Stars: Appealing
10/07/2009 45.49 45.74 45.07 45.31 4,931,714 - -0.90% 4 Stars: Appealing
10/06/2009 45.12 45.80 44.64 45.72 6,945,491 + +1.60% 4 Stars: Appealing
10/05/2009 44.91 45.30 44.47 45.00 7,255,126 + +1.10% 4 Stars: Appealing
10/02/2009 45.30 45.51 44.46 44.51 10,287,515 - -1.74% 4 Stars: Appealing
10/01/2009 46.35 46.51 45.30 45.30 8,078,497 - -2.58% 4 Stars: Appealing
09/30/2009 46.55 46.68 45.90 46.50 6,577,954 + +0.04% 4 Stars: Appealing
09/29/2009 47.01 47.11 46.14 46.48 5,376,527 - -1.27% 4 Stars: Appealing
09/28/2009 46.32 47.49 46.00 47.08 5,941,571 + +1.90% 4 Stars: Appealing
09/25/2009 45.89 46.76 45.75 46.20 6,500,150 + +0.43% 4 Stars: Appealing
09/24/2009 45.77 46.33 45.50 46.00 5,712,317 + +0.26% 4 Stars: Appealing
09/23/2009 46.25 46.50 45.75 45.88 5,450,283 - -0.54% 4 Stars: Appealing
09/22/2009 46.45 46.68 45.99 46.13 6,804,509 - -1.07% 4 Stars: Appealing
09/21/2009 45.86 46.75 45.83 46.63 5,283,595 + +1.90% 4 Stars: Appealing
09/18/2009 46.20 46.24 45.30 45.76 9,061,989 - -0.15% 4 Stars: Appealing
09/17/2009 46.41 46.57 45.48 45.83 8,816,951 - -1.04% 4 Stars: Appealing
09/16/2009 46.23 46.62 45.91 46.31 5,580,408 + +0.50% 4 Stars: Appealing
09/15/2009 46.25 46.88 46.08 46.08 6,446,785 - -0.97% 4 Stars: Appealing
09/14/2009 46.02 46.71 45.90 46.53 5,470,701 + +0.93% 4 Stars: Appealing
09/11/2009 46.46 46.58 45.75 46.10 7,405,225 - -0.52% 4 Stars: Appealing
09/10/2009 47.81 47.83 46.04 46.34 9,715,600 - -1.84% 4 Stars: Appealing
09/09/2009 46.84 47.53 46.72 47.21 7,761,008 + +0.81% 4 Stars: Appealing
09/08/2009 46.40 46.89 45.95 46.83 6,561,455 + +1.52% 4 Stars: Appealing
09/04/2009 45.41 46.29 45.41 46.13 4,722,642 + +1.47% 4 Stars: Appealing
09/03/2009 45.65 45.75 45.00 45.46 4,845,709 + +0.38% 4 Stars: Appealing
09/02/2009 45.19 45.75 44.93 45.29 6,417,245 + +0.38% 4 Stars: Appealing
09/01/2009 44.88 46.05 44.68 45.12 7,519,669 + +0.13% 4 Stars: Appealing
08/31/2009 45.20 45.40 44.71 45.06 6,434,446 - -0.42% 4 Stars: Appealing
08/28/2009 46.02 46.25 44.85 45.25 5,944,647 - -1.24% 4 Stars: Appealing
08/27/2009 46.01 46.16 45.25 45.82 5,588,446 - -0.89% 4 Stars: Appealing
08/26/2009 46.23 46.56 46.06 46.23 5,009,820 - -0.04% 4 Stars: Appealing
08/25/2009 45.83 46.77 45.72 46.25 5,796,409 + +0.54% 4 Stars: Appealing
08/24/2009 45.96 46.18 45.56 46.00 5,965,631 - -0.20% 4 Stars: Appealing
08/21/2009 46.38 46.87 45.95 46.09 7,995,923 + +0.26% 4 Stars: Appealing
08/20/2009 45.43 46.32 45.11 45.97 9,545,277 + +1.65% 4 Stars: Appealing
08/19/2009 44.00 45.31 43.81 45.22 6,853,210 + +2.04% 4 Stars: Appealing
08/18/2009 44.46 44.65 44.03 44.32 6,125,372 + +0.18% 4 Stars: Appealing
08/17/2009 44.15 44.78 44.08 44.24 6,706,452 - -1.58% 4 Stars: Appealing
08/14/2009 45.02 45.05 44.11 44.95 7,720,867 - -0.53% 4 Stars: Appealing
08/13/2009 45.99 45.99 44.98 45.19 6,256,188 - -1.44% 4 Stars: Appealing
08/12/2009 45.82 46.50 45.55 45.85 7,809,590 + +0.44% 4 Stars: Appealing
08/11/2009 45.67 46.23 45.23 45.65 6,232,516 - -0.76% 4 Stars: Appealing
08/10/2009 45.93 46.27 45.54 46.00 6,128,077 + +0.52% 4 Stars: Appealing
08/07/2009 46.42 46.50 45.60 45.76 7,943,829 + +0.68% 4 Stars: Appealing
08/06/2009 46.85 47.09 45.42 45.45 10,285,644 - -2.97% 4 Stars: Appealing
08/05/2009 47.80 47.91 46.68 46.84 9,190,166 - -2.07% 4 Stars: Appealing
08/04/2009 48.91 49.12 47.38 47.83 8,992,823 - -2.94% 4 Stars: Appealing
08/03/2009 48.99 49.56 48.62 49.28 4,929,220 + +0.72% 4 Stars: Appealing
07/31/2009 49.90 49.90 48.88 48.93 4,823,352 - -1.31% 4 Stars: Appealing
07/30/2009 49.96 50.00 49.38 49.58 7,222,635 - -0.46% 4 Stars: Appealing
07/29/2009 49.40 49.96 49.39 49.81 5,406,017 + +0.16% 4 Stars: Appealing
07/28/2009 48.98 49.82 48.80 49.73 7,748,122 + +1.59% 4 Stars: Appealing
07/27/2009 48.57 49.00 48.37 48.95 5,686,002 + +1.07% 4 Stars: Appealing
07/24/2009 48.05 48.57 47.69 48.43 6,332,922 + +0.19% 4 Stars: Appealing
07/23/2009 47.75 48.92 47.60 48.34 11,360,776 + +1.00% 4 Stars: Appealing
07/22/2009 46.50 48.00 46.40 47.86 12,697,929 - -1.42% 4 Stars: Appealing
07/21/2009 47.90 48.59 47.61 48.55 9,401,950 + +1.21% 4 Stars: Appealing
07/20/2009 47.83 48.15 47.19 47.97 7,390,867 + +0.29% 4 Stars: Appealing
07/17/2009 48.00 48.50 47.66 47.83 12,371,192 + +2.05% 4 Stars: Appealing
07/16/2009 45.90 47.22 45.81 46.87 8,992,393 + +2.29% 4 Stars: Appealing
07/15/2009 45.39 46.04 44.91 45.82 8,313,194 + +2.03% 4 Stars: Appealing
07/14/2009 45.35 45.63 44.75 44.91 5,909,641 - -0.84% 4 Stars: Appealing
07/13/2009 44.47 45.32 44.14 45.29 6,645,712 + +1.91% 4 Stars: Appealing
07/10/2009 44.50 44.97 44.36 44.44 6,000,736 - -0.60% 4 Stars: Appealing
07/09/2009 44.87 44.95 44.40 44.71 6,061,066 - -0.47% 4 Stars: Appealing
07/08/2009 45.74 45.83 44.76 44.92 8,527,328 - -0.60% 4 Stars: Appealing
07/07/2009 45.67 45.79 45.18 45.19 7,191,701 - -1.22% 4 Stars: Appealing
07/06/2009 45.80 46.25 45.25 45.75 6,850,797 - -0.33% 4 Stars: Appealing
07/02/2009 46.51 46.70 45.90 45.90 6,900,563 - -1.99% 4 Stars: Appealing