Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 46.94 47.22 46.45 46.97 1,702,591 - -0.97% 4 Stars: Appealing
11/19/2009 47.60 47.63 46.61 47.43 1,499,324 - -1.08% 4 Stars: Appealing
11/18/2009 48.76 48.81 47.59 47.95 1,639,646 - -1.42% 4 Stars: Appealing
11/17/2009 47.88 48.66 47.45 48.64 2,535,884 + +0.91% 4 Stars: Appealing
11/16/2009 47.73 48.44 47.64 48.20 2,330,483 + +2.03% 4 Stars: Appealing
11/13/2009 46.51 47.35 46.17 47.24 1,711,206 + +1.70% 4 Stars: Appealing
11/12/2009 47.45 47.71 46.15 46.45 1,815,571 - -2.58% 4 Stars: Appealing
11/11/2009 48.33 48.33 47.32 47.68 2,722,638 - -0.17% 4 Stars: Appealing
11/10/2009 47.39 48.00 46.98 47.76 3,294,072 - -0.04% 4 Stars: Appealing
11/09/2009 46.83 47.89 46.71 47.78 2,397,949 + +3.55% 4 Stars: Appealing
11/06/2009 45.69 46.27 45.53 46.14 1,935,214 - -0.32% 4 Stars: Appealing
11/05/2009 45.48 46.29 45.25 46.29 1,681,616 + +2.80% 4 Stars: Appealing
11/04/2009 45.28 45.68 44.90 45.03 2,119,213 + +1.62% 4 Stars: Appealing
11/03/2009 42.81 44.70 42.66 44.31 2,592,115 + +1.70% 4 Stars: Appealing
11/02/2009 43.54 44.53 42.79 43.57 4,637,495 + +1.16% 4 Stars: Appealing
10/30/2009 45.17 45.45 42.65 43.07 4,568,048 - -4.63% 5 Stars: Appealing
10/29/2009 43.44 45.36 43.21 45.16 2,848,771 + +6.56% 5 Stars: Appealing
10/28/2009 44.52 44.68 42.37 42.38 5,947,522 - -5.11% 5 Stars: Appealing
10/27/2009 45.80 45.97 44.66 44.66 3,305,018 - -2.49% 5 Stars: Appealing
10/26/2009 46.91 47.56 45.66 45.80 2,431,972 - -1.61% 5 Stars: Appealing
10/23/2009 47.63 47.72 46.48 46.55 1,621,110 - -1.31% 5 Stars: Appealing
10/22/2009 46.90 47.30 46.15 47.17 1,565,562 + +0.98% 5 Stars: Appealing
10/21/2009 46.16 47.67 46.16 46.71 1,963,189 + +1.15% 5 Stars: Appealing
10/20/2009 46.69 46.79 45.22 46.18 2,847,566 - -2.43% 5 Stars: Appealing
10/19/2009 47.07 47.58 46.66 47.33 2,762,778 + +1.07% 5 Stars: Appealing
10/16/2009 46.50 46.94 46.23 46.83 1,611,585 - -0.91% 5 Stars: Appealing
10/15/2009 46.83 47.27 46.64 47.26 2,272,241 + +0.34% 5 Stars: Appealing
10/14/2009 46.71 47.11 46.22 47.10 1,772,871 + +3.18% 5 Stars: Appealing
10/13/2009 45.35 45.68 44.91 45.65 1,834,950 + +0.02% 5 Stars: Appealing
10/12/2009 45.49 45.78 45.15 45.64 1,163,090 + +1.31% 5 Stars: Appealing
10/09/2009 44.89 45.05 44.68 45.05 1,024,102 + +0.51% 5 Stars: Appealing
10/08/2009 44.44 44.94 44.12 44.82 1,785,710 + +1.93% 5 Stars: Appealing
10/07/2009 43.85 44.00 43.36 43.97 1,778,625 - -0.18% 5 Stars: Appealing
10/06/2009 43.89 44.51 43.48 44.05 2,465,948 + +1.59% 5 Stars: Appealing
10/05/2009 42.63 43.37 42.31 43.36 2,843,082 + +2.65% 5 Stars: Appealing
10/02/2009 41.19 42.38 41.10 42.24 3,767,961 + +1.08% 5 Stars: Appealing
10/01/2009 42.98 42.98 41.59 41.79 2,216,168 - -2.61% 5 Stars: Appealing
09/30/2009 42.86 43.25 42.12 42.91 3,401,289 + +1.16% 5 Stars: Appealing
09/29/2009 42.56 42.66 42.06 42.42 1,008,941 + +0.45% 5 Stars: Appealing
09/28/2009 41.53 42.28 41.50 42.23 1,367,573 + +2.33% 5 Stars: Appealing
09/25/2009 41.19 41.45 40.88 41.27 1,490,431 + +0.41% 5 Stars: Appealing
09/24/2009 42.05 42.25 40.83 41.10 1,540,936 - -1.86% 5 Stars: Appealing
09/23/2009 42.67 42.82 41.80 41.88 1,784,703 - -1.78% 5 Stars: Appealing
09/22/2009 42.22 42.85 42.18 42.64 1,827,588 + +1.64% 5 Stars: Appealing
09/21/2009 41.71 42.07 41.47 41.95 1,002,000 - -0.94% 5 Stars: Appealing
09/18/2009 42.60 42.63 42.16 42.35 1,331,821 + +0.33% 5 Stars: Appealing
09/17/2009 42.15 42.80 41.97 42.21 2,120,470 - -0.80% 5 Stars: Appealing
09/16/2009 42.12 42.56 41.62 42.55 2,248,705 + +2.41% 5 Stars: Appealing
09/15/2009 41.14 41.55 40.67 41.55 1,705,894 + +1.47% 5 Stars: Appealing
09/14/2009 40.31 40.95 40.08 40.95 1,431,990 + +0.44% 5 Stars: Appealing
09/11/2009 40.87 41.04 40.48 40.77 1,200,213 - 0.00% 5 Stars: Appealing
09/10/2009 39.96 40.77 39.78 40.77 1,093,753 + +1.98% 5 Stars: Appealing
09/09/2009 40.28 40.39 39.79 39.98 1,591,787 - -0.50% 5 Stars: Appealing
09/08/2009 39.73 40.18 39.72 40.18 1,213,426 + +3.03% 5 Stars: Appealing
09/04/2009 38.39 39.14 38.07 39.00 1,740,663 + +2.17% 5 Stars: Appealing
09/03/2009 38.00 38.19 37.65 38.17 1,752,121 + +1.81% 5 Stars: Appealing
09/02/2009 37.11 37.93 37.07 37.49 2,086,835 + +0.64% 5 Stars: Appealing
09/01/2009 38.35 38.97 37.19 37.25 3,194,345 - -2.92% 5 Stars: Appealing
08/31/2009 38.87 38.87 38.26 38.37 1,783,897 - -2.56% 5 Stars: Appealing
08/28/2009 39.83 39.88 39.26 39.38 1,400,168 - -0.51% 5 Stars: Appealing
08/27/2009 39.56 39.80 38.82 39.58 3,050,066 - -0.25% 5 Stars: Appealing
08/26/2009 39.71 39.88 39.26 39.68 1,089,563 - -0.33% 5 Stars: Appealing
08/25/2009 40.25 40.72 39.81 39.81 2,309,622 - -0.60% 5 Stars: Appealing
08/24/2009 40.72 40.78 39.87 40.05 2,858,022 - -0.47% 5 Stars: Appealing
08/21/2009 39.87 40.36 39.81 40.24 2,170,995 + +1.72% 5 Stars: Appealing
08/20/2009 38.90 39.59 38.86 39.56 1,414,606 + +1.91% 5 Stars: Appealing
08/19/2009 37.80 39.09 37.73 38.82 2,059,292 + +0.67% 5 Stars: Appealing
08/18/2009 38.00 38.65 38.00 38.56 1,282,531 + +1.85% 5 Stars: Appealing
08/17/2009 37.69 38.01 37.38 37.86 2,455,063 - -3.07% 5 Stars: Appealing
08/14/2009 39.71 39.75 38.71 39.06 1,403,966 - -1.39% 5 Stars: Appealing
08/13/2009 39.59 39.79 39.16 39.61 1,698,191 + +0.81% 5 Stars: Appealing
08/12/2009 38.52 39.41 38.52 39.29 1,792,696 + +1.47% 5 Stars: Appealing
08/11/2009 39.06 39.09 38.52 38.72 1,476,465 - -2.35% 5 Stars: Appealing
08/10/2009 39.44 39.67 39.11 39.65 1,363,306 + +0.08% 5 Stars: Appealing
08/07/2009 39.69 39.96 39.34 39.62 1,431,275 + +1.41% 5 Stars: Appealing
08/06/2009 39.86 40.03 38.72 39.07 1,500,567 - -1.54% 5 Stars: Appealing
08/05/2009 39.52 39.97 38.75 39.68 1,422,521 + +0.56% 5 Stars: Appealing
08/04/2009 39.21 39.70 38.96 39.46 2,767,618 + +0.48% 5 Stars: Appealing
08/03/2009 38.87 39.39 38.63 39.27 2,038,108 + +4.22% 5 Stars: Appealing
07/31/2009 37.46 38.00 37.40 37.68 1,602,181 + +0.32% 5 Stars: Appealing
07/30/2009 37.51 37.74 37.31 37.56 1,437,203 + +2.45% 5 Stars: Appealing
07/29/2009 36.77 36.98 36.44 36.66 1,106,287 - -2.21% 5 Stars: Appealing
07/28/2009 37.45 37.68 36.96 37.49 1,057,166 - -0.85% 5 Stars: Appealing
07/27/2009 37.86 37.90 37.24 37.81 1,404,966 + +0.59% 5 Stars: Appealing
07/24/2009 37.60 37.81 37.23 37.59 1,161,411 - -0.27% 5 Stars: Appealing
07/23/2009 36.96 37.94 36.80 37.69 1,964,011 + +2.67% 5 Stars: Appealing
07/22/2009 36.29 37.03 36.12 36.71 1,511,554 + +0.44% 5 Stars: Appealing
07/21/2009 37.07 37.19 36.02 36.55 3,641,695 - -0.35% 4 Stars: Appealing
07/20/2009 36.28 36.72 36.14 36.68 2,020,317 + +3.41% 4 Stars: Appealing
07/17/2009 35.60 35.65 35.06 35.47 1,002,846 + +0.42% 4 Stars: Appealing
07/16/2009 34.71 35.49 34.56 35.32 1,221,319 + +1.23% 4 Stars: Appealing
07/15/2009 33.81 34.95 33.71 34.89 2,195,417 + +5.86% 4 Stars: Appealing
07/14/2009 33.27 33.27 32.57 32.96 1,158,832 + +0.03% 4 Stars: Appealing
07/13/2009 32.45 33.03 31.83 32.95 1,528,413 + +1.67% 4 Stars: Appealing
07/10/2009 32.14 32.51 31.74 32.41 1,393,573 - -0.89% 4 Stars: Appealing
07/09/2009 32.99 33.01 32.34 32.70 3,385,071 + +1.30% 5 Stars: Appealing
07/08/2009 32.75 32.91 31.74 32.28 4,214,230 - -1.10% 4 Stars: Appealing
07/07/2009 33.51 33.68 32.52 32.64 2,817,369 - -3.69% 4 Stars: Appealing
07/06/2009 33.26 33.89 33.00 33.89 1,889,128 - -0.47% 5 Stars: Appealing
07/02/2009 34.45 34.48 33.99 34.05 1,944,345 - -2.94% 5 Stars: Appealing