Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 49.58 50.27 49.51 50.04 14,225,175 + +0.44% 3 Stars: Appealing
11/19/2009 50.19 50.35 49.32 49.82 15,078,978 - -1.31% 3 Stars: Appealing
11/18/2009 51.02 51.05 50.27 50.48 16,524,183 - -1.64% 3 Stars: Appealing
11/17/2009 50.36 51.43 50.25 51.32 15,817,012 + +1.00% 3 Stars: Appealing
11/16/2009 49.89 50.88 49.86 50.81 20,621,054 + +1.80% 3 Stars: Appealing
11/13/2009 49.71 49.95 49.40 49.91 13,858,709 + +0.42% 3 Stars: Appealing
11/12/2009 49.65 49.96 49.52 49.70 21,985,470 - -0.60% 3 Stars: Appealing
11/11/2009 49.89 50.00 49.71 50.00 14,234,357 + +0.08% 3 Stars: Appealing
11/10/2009 49.81 49.97 49.65 49.96 10,614,755 - -0.06% 3 Stars: Appealing
11/09/2009 49.07 50.00 48.82 49.99 15,566,324 + +1.69% 3 Stars: Appealing
11/06/2009 48.68 49.16 48.52 49.16 10,807,946 + +0.63% 3 Stars: Appealing
11/05/2009 48.37 48.89 48.01 48.85 11,386,985 + +2.28% 3 Stars: Appealing
11/04/2009 47.96 48.64 47.69 47.76 15,569,522 + +0.53% 3 Stars: Appealing
11/03/2009 47.77 48.00 47.30 47.51 14,733,826 - -1.35% 3 Stars: Appealing
11/02/2009 47.43 48.28 47.16 48.16 15,416,232 + +1.47% 3 Stars: Appealing
10/30/2009 48.23 49.00 47.28 47.46 16,738,914 - -1.84% 3 Stars: Appealing
10/29/2009 46.99 48.39 46.99 48.35 15,560,105 + +3.03% 3 Stars: Appealing
10/28/2009 47.19 47.56 46.85 46.93 11,803,852 - -0.78% 3 Stars: Appealing
10/27/2009 47.73 48.00 47.12 47.30 10,076,001 - -1.17% 3 Stars: Appealing
10/26/2009 48.47 48.90 47.57 47.86 11,216,353 - -1.44% 3 Stars: Appealing
10/23/2009 49.08 49.20 48.25 48.56 13,551,799 + +0.50% 3 Stars: Appealing
10/22/2009 48.07 48.49 47.73 48.32 9,189,592 + +0.21% 3 Stars: Appealing
10/21/2009 48.60 49.05 48.16 48.22 12,381,071 - -1.07% 3 Stars: Appealing
10/20/2009 48.53 48.90 48.35 48.74 12,312,584 + +0.56% 3 Stars: Appealing
10/19/2009 48.23 48.54 48.14 48.47 11,220,679 + +0.21% 3 Stars: Appealing
10/16/2009 47.83 48.41 47.45 48.37 19,489,517 + +0.77% 3 Stars: Appealing
10/15/2009 47.67 48.00 47.63 48.00 11,924,319 + +0.23% 3 Stars: Appealing
10/14/2009 47.43 47.98 47.37 47.89 14,554,602 + +2.57% 3 Stars: Appealing
10/13/2009 46.76 46.96 46.55 46.69 12,536,062 - -0.74% 3 Stars: Appealing
10/12/2009 47.44 47.50 46.85 47.04 8,511,732 - -0.72% 3 Stars: Appealing
10/09/2009 46.40 47.48 46.38 47.38 14,300,152 + +1.98% 3 Stars: Appealing
10/08/2009 46.89 47.16 46.35 46.46 15,004,797 - -0.21% 3 Stars: Appealing
10/07/2009 46.79 46.87 46.26 46.56 10,923,906 - -0.96% 3 Stars: Appealing
10/06/2009 46.40 47.10 46.11 47.01 15,706,558 + +2.04% 3 Stars: Appealing
10/05/2009 45.48 46.44 45.33 46.07 14,597,925 + +1.74% 3 Stars: Appealing
10/02/2009 45.55 45.96 45.20 45.28 18,153,704 - -1.48% 3 Stars: Appealing
10/01/2009 47.02 47.32 45.81 45.96 20,121,141 - -2.65% 3 Stars: Appealing
09/30/2009 47.26 47.63 46.67 47.21 21,394,326 - -0.48% 3 Stars: Appealing
09/29/2009 47.70 47.95 47.26 47.44 19,650,464 - -0.92% 3 Stars: Appealing
09/28/2009 46.97 48.00 46.85 47.88 16,677,093 + +1.83% 3 Stars: Appealing
09/25/2009 46.41 47.23 46.36 47.02 19,979,527 + +0.32% 3 Stars: Appealing
09/24/2009 47.04 47.48 46.51 46.87 13,256,415 - -0.13% 3 Stars: Appealing
09/23/2009 46.89 47.86 46.82 46.93 15,987,041 - -0.17% 3 Stars: Appealing
09/22/2009 46.95 47.17 46.80 47.01 14,339,698 + +1.42% 3 Stars: Appealing
09/21/2009 45.63 46.48 45.51 46.35 11,515,389 + +0.43% 3 Stars: Appealing
09/18/2009 45.95 46.50 45.73 46.15 19,919,296 + +0.96% 3 Stars: Appealing
09/17/2009 45.59 46.24 45.39 45.71 12,168,366 + +0.15% 3 Stars: Appealing
09/16/2009 45.75 45.96 45.43 45.64 13,891,341 - 0.00% 3 Stars: Appealing
09/15/2009 45.72 45.85 45.26 45.64 11,088,040 - -0.13% 3 Stars: Appealing
09/14/2009 45.33 46.00 45.32 45.70 12,916,717 - -0.87% 3 Stars: Appealing
09/11/2009 46.48 46.53 45.87 46.10 12,840,574 - -0.86% 3 Stars: Appealing
09/10/2009 45.87 46.50 45.77 46.50 14,844,259 + +1.13% 3 Stars: Appealing
09/09/2009 45.29 45.98 45.01 45.98 16,482,701 + +1.12% 3 Stars: Appealing
09/08/2009 45.11 45.48 44.98 45.47 10,493,915 + +0.82% 3 Stars: Appealing
09/04/2009 44.50 45.15 44.47 45.10 8,786,545 + +1.46% 3 Stars: Appealing
09/03/2009 44.28 44.79 44.16 44.45 11,230,666 + +0.45% 3 Stars: Appealing
09/02/2009 43.65 44.50 43.60 44.25 16,169,584 + +0.87% 3 Stars: Appealing
09/01/2009 44.64 45.10 43.65 43.87 16,519,049 - -2.27% 3 Stars: Appealing
08/31/2009 44.11 44.95 43.92 44.89 12,862,227 + +0.29% 3 Stars: Appealing
08/28/2009 45.26 45.55 44.58 44.76 19,588,659 - -0.11% 3 Stars: Appealing
08/27/2009 44.43 44.88 44.19 44.81 15,023,342 + +0.74% 3 Stars: Appealing
08/26/2009 44.58 44.75 44.10 44.48 14,264,058 - -0.45% 3 Stars: Appealing
08/25/2009 44.95 45.16 44.50 44.68 18,093,561 - -0.25% 3 Stars: Appealing
08/24/2009 44.83 45.12 44.53 44.79 15,122,331 + +0.02% 3 Stars: Appealing
08/21/2009 44.20 44.84 43.83 44.78 18,936,048 + +1.82% 3 Stars: Appealing
08/20/2009 43.48 44.08 43.41 43.98 12,548,736 + +0.34% 3 Stars: Appealing
08/19/2009 42.58 44.00 42.52 43.83 25,324,570 - -0.30% 3 Stars: Appealing
08/18/2009 43.32 44.11 42.97 43.96 24,618,179 + +1.97% 3 Stars: Appealing
08/17/2009 43.63 43.72 42.89 43.11 12,522,947 - -2.22% 3 Stars: Appealing
08/14/2009 44.33 44.47 43.65 44.09 11,629,173 - -0.59% 3 Stars: Appealing
08/13/2009 44.21 44.49 43.78 44.35 11,571,609 + +0.38% 3 Stars: Appealing
08/12/2009 43.20 44.50 43.17 44.18 13,791,805 + +1.82% 3 Stars: Appealing
08/11/2009 43.43 43.70 43.30 43.39 10,796,303 - -0.64% 3 Stars: Appealing
08/10/2009 43.37 43.75 43.18 43.67 12,179,605 + +0.30% 3 Stars: Appealing
08/07/2009 42.86 43.73 42.47 43.54 19,271,005 + +3.15% 3 Stars: Appealing
08/06/2009 43.14 43.39 42.14 42.21 17,016,026 - -2.43% 3 Stars: Appealing
08/05/2009 43.41 43.42 42.74 43.26 13,490,206 - -0.37% 3 Stars: Appealing
08/04/2009 43.08 43.50 43.00 43.42 14,373,109 + +0.09% 3 Stars: Appealing
08/03/2009 43.37 43.60 42.96 43.38 13,355,682 + +0.18% 3 Stars: Appealing
07/31/2009 42.55 43.55 42.43 43.30 21,089,591 + +1.38% 3 Stars: Appealing
07/30/2009 42.41 43.29 42.38 42.71 19,014,530 + +1.23% 3 Stars: Appealing
07/29/2009 41.53 42.24 41.24 42.19 13,486,003 + +0.50% 3 Stars: Appealing
07/28/2009 41.68 41.98 41.20 41.98 11,606,287 + +0.33% 3 Stars: Appealing
07/27/2009 41.64 41.89 41.15 41.84 10,692,864 + +0.29% 3 Stars: Appealing
07/24/2009 41.22 41.78 40.90 41.72 11,268,491 + +0.19% 3 Stars: Appealing
07/23/2009 40.66 41.93 40.63 41.64 19,050,538 + +2.06% 3 Stars: Appealing
07/22/2009 40.31 41.00 40.29 40.80 14,795,503 + +0.57% 3 Stars: Appealing
07/21/2009 40.09 40.58 39.75 40.57 14,145,002 + +0.35% 3 Stars: Appealing
07/20/2009 40.16 40.50 39.84 40.43 11,944,137 + +1.13% 3 Stars: Appealing
07/17/2009 39.83 40.00 39.64 39.98 14,568,817 + +0.78% 3 Stars: Appealing
07/16/2009 38.51 39.89 38.40 39.67 20,123,018 + +2.19% 3 Stars: Appealing
07/15/2009 38.00 38.85 37.80 38.82 17,475,719 + +4.52% 3 Stars: Appealing
07/14/2009 36.92 37.28 36.67 37.14 13,854,826 - -0.43% 3 Stars: Appealing
07/13/2009 37.27 37.42 36.71 37.30 13,352,464 + +0.16% 3 Stars: Appealing
07/10/2009 37.21 37.73 36.78 37.24 11,391,534 - -0.16% 3 Stars: Appealing
07/09/2009 37.43 37.50 37.00 37.30 9,845,417 + +0.24% 3 Stars: Appealing
07/08/2009 36.86 37.41 36.80 37.21 15,107,358 + +1.00% 3 Stars: Appealing
07/07/2009 37.61 37.80 36.78 36.84 14,073,798 - -2.36% 3 Stars: Appealing
07/06/2009 37.55 38.20 37.41 37.73 12,165,759 - -0.32% 3 Stars: Appealing
07/02/2009 38.26 38.68 37.85 37.85 11,991,788 - -2.15% 3 Stars: Appealing