Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 53.03 53.47 52.89 53.12 1,911,916 + +0.26% 3 Stars: Appealing
11/19/2009 53.18 53.18 52.49 52.98 1,074,245 - -0.67% 3 Stars: Appealing
11/18/2009 53.31 53.49 52.90 53.34 1,169,236 - -0.11% 3 Stars: Appealing
11/17/2009 53.50 53.57 53.05 53.40 1,466,403 + +0.02% 3 Stars: Appealing
11/16/2009 53.45 53.80 53.21 53.39 2,370,710 + +0.04% 3 Stars: Appealing
11/13/2009 53.39 53.39 52.93 53.37 1,879,446 + +0.77% 3 Stars: Appealing
11/12/2009 52.82 53.04 52.65 52.96 1,726,568 + +0.42% 3 Stars: Appealing
11/11/2009 53.12 53.12 52.51 52.74 1,344,351 - -0.15% 3 Stars: Appealing
11/10/2009 52.49 53.00 52.49 52.82 1,608,169 + +0.28% 3 Stars: Appealing
11/09/2009 52.35 52.70 52.21 52.67 1,602,185 + +0.90% 3 Stars: Appealing
11/06/2009 52.10 52.42 51.83 52.20 1,929,309 - -0.06% 3 Stars: Appealing
11/05/2009 51.86 52.28 51.65 52.23 2,515,302 + +0.83% 3 Stars: Appealing
11/04/2009 51.19 52.00 51.11 51.80 2,389,332 + +1.35% 3 Stars: Appealing
11/03/2009 51.58 51.93 50.82 51.11 2,075,615 - -1.24% 3 Stars: Appealing
11/02/2009 51.53 52.00 51.53 51.75 2,316,675 + +0.41% 3 Stars: Appealing
10/30/2009 51.70 52.58 51.45 51.54 3,909,678 + +0.31% 4 Stars: Appealing
10/29/2009 50.51 51.48 50.23 51.38 2,980,238 + +2.78% 4 Stars: Appealing
10/28/2009 50.20 50.78 49.87 49.99 2,835,724 - -0.85% 4 Stars: Appealing
10/27/2009 50.41 50.85 50.31 50.42 2,263,832 - -0.06% 4 Stars: Appealing
10/26/2009 50.30 51.11 50.10 50.45 1,933,510 + +0.50% 4 Stars: Appealing
10/23/2009 50.75 50.80 49.83 50.20 1,666,777 - -0.87% 4 Stars: Appealing
10/22/2009 50.67 50.87 50.09 50.64 1,705,563 - -0.04% 4 Stars: Appealing
10/21/2009 50.74 51.41 50.55 50.66 1,532,688 - -0.04% 4 Stars: Appealing
10/20/2009 51.03 51.32 50.56 50.68 1,795,299 - -0.65% 4 Stars: Appealing
10/19/2009 50.63 51.19 50.47 51.01 1,278,795 + +1.05% 3 Stars: Appealing
10/16/2009 49.89 50.67 49.78 50.48 2,621,494 + +0.60% 4 Stars: Appealing
10/15/2009 49.46 50.18 49.37 50.18 1,853,944 + +1.21% 4 Stars: Appealing
10/14/2009 49.72 49.76 49.30 49.58 1,957,289 - 0.00% 4 Stars: Appealing
10/13/2009 49.65 49.86 49.47 49.58 1,719,562 - -0.20% 4 Stars: Appealing
10/12/2009 49.90 49.98 49.47 49.68 1,378,604 - -0.28% 4 Stars: Appealing
10/09/2009 49.62 49.95 49.45 49.82 1,708,553 + +0.16% 4 Stars: Appealing
10/08/2009 49.50 49.77 49.34 49.74 1,866,062 + +0.75% 3 Stars: Appealing
10/07/2009 49.21 49.46 49.12 49.37 1,099,472 + +0.14% 3 Stars: Appealing
10/06/2009 49.12 49.69 48.97 49.30 1,483,481 + +0.69% 3 Stars: Appealing
10/05/2009 48.69 48.99 48.15 48.96 1,274,003 + +0.62% 4 Stars: Appealing
10/02/2009 48.84 48.86 48.45 48.66 1,299,325 - -0.45% 4 Stars: Appealing
10/01/2009 49.10 49.11 48.34 48.88 1,566,987 - -0.71% 4 Stars: Appealing
09/30/2009 49.49 49.49 48.80 49.23 1,796,725 - -0.44% 4 Stars: Appealing
09/29/2009 49.64 49.82 49.27 49.45 1,077,668 - -0.34% 4 Stars: Appealing
09/28/2009 49.22 49.76 49.01 49.62 1,763,013 + +1.08% 4 Stars: Appealing
09/25/2009 49.13 49.24 48.79 49.09 1,397,692 - -0.10% 3 Stars: Appealing
09/24/2009 49.31 49.50 49.12 49.14 2,109,261 - -0.32% 3 Stars: Appealing
09/23/2009 49.40 49.90 49.19 49.30 2,671,193 + +1.63% 3 Stars: Appealing
09/22/2009 49.00 49.00 48.32 48.51 1,437,783 - -0.72% 3 Stars: Appealing
09/21/2009 48.71 48.93 48.36 48.86 1,254,573 + +0.08% 4 Stars: Appealing
09/18/2009 48.65 49.10 48.32 48.82 2,008,132 + +0.64% 4 Stars: Appealing
09/17/2009 48.73 48.73 48.08 48.51 2,011,959 - -0.41% 4 Stars: Appealing
09/16/2009 48.17 48.71 48.06 48.71 1,866,632 + +0.93% 3 Stars: Appealing
09/15/2009 48.56 48.56 47.96 48.26 2,385,603 - -0.54% 3 Stars: Appealing
09/14/2009 48.15 48.58 48.15 48.52 1,401,286 + +0.27% 3 Stars: Appealing
09/11/2009 48.39 48.44 48.07 48.39 1,253,178 + +0.25% 4 Stars: Appealing
09/10/2009 48.17 48.27 47.92 48.27 1,757,098 + +0.50% 4 Stars: Appealing
09/09/2009 48.06 48.18 47.92 48.03 1,236,395 - -0.06% 4 Stars: Appealing
09/08/2009 47.34 48.24 47.25 48.06 1,771,541 + +1.78% 4 Stars: Appealing
09/04/2009 46.94 47.22 46.77 47.22 1,447,746 + +0.70% 4 Stars: Appealing
09/03/2009 46.81 46.89 46.42 46.89 2,012,174 + +0.49% 4 Stars: Appealing
09/02/2009 46.91 46.91 46.56 46.66 2,057,987 - -0.60% 4 Stars: Appealing
09/01/2009 46.91 47.32 46.72 46.94 3,091,189 - -0.32% 4 Stars: Appealing
08/31/2009 46.26 47.15 46.26 47.09 2,028,461 + +1.23% 4 Stars: Appealing
08/28/2009 46.64 46.93 46.29 46.52 1,434,043 - -0.94% 4 Stars: Appealing
08/27/2009 47.39 47.39 46.76 46.96 1,336,900 - -0.53% 4 Stars: Appealing
08/26/2009 47.05 47.47 47.00 47.21 1,593,102 + +0.34% 4 Stars: Appealing
08/25/2009 47.15 47.38 46.93 47.05 1,324,991 - -0.17% 4 Stars: Appealing
08/24/2009 47.43 47.43 46.90 47.13 1,162,856 - -0.46% 4 Stars: Appealing
08/21/2009 46.98 47.55 46.83 47.35 1,489,856 + +1.13% 4 Stars: Appealing
08/20/2009 46.67 46.88 46.51 46.82 1,615,174 + +0.15% 4 Stars: Appealing
08/19/2009 45.84 46.75 45.84 46.75 2,533,157 + +1.43% 4 Stars: Appealing
08/18/2009 46.05 46.29 45.87 46.09 1,664,576 + +0.07% 4 Stars: Appealing
08/17/2009 45.58 46.14 45.58 46.06 3,086,905 - 0.00% 4 Stars: Appealing
08/14/2009 46.03 46.25 45.87 46.06 2,954,514 + +0.22% 4 Stars: Appealing
08/13/2009 46.50 46.50 45.96 45.96 2,522,620 - -0.63% 4 Stars: Appealing
08/12/2009 46.14 46.65 45.92 46.25 2,426,811 + +0.17% 4 Stars: Appealing
08/11/2009 46.03 46.41 46.01 46.17 2,121,060 + +0.17% 4 Stars: Appealing
08/10/2009 46.20 46.40 46.06 46.09 1,646,738 - -0.15% 4 Stars: Appealing
08/07/2009 46.92 46.92 46.16 46.16 1,920,912 - -0.84% 4 Stars: Appealing
08/06/2009 46.40 46.96 46.17 46.55 2,375,325 + +0.58% 4 Stars: Appealing
08/05/2009 46.51 46.69 46.11 46.28 2,758,060 - -0.62% 3 Stars: Appealing
08/04/2009 46.95 47.10 46.43 46.57 2,439,299 - -0.81% 4 Stars: Appealing
08/03/2009 47.80 47.80 46.74 46.95 2,530,948 - -1.16% 4 Stars: Appealing
07/31/2009 47.33 47.89 47.33 47.50 2,849,669 - -0.34% 4 Stars: Appealing
07/30/2009 49.22 49.22 47.51 47.66 5,325,013 - -0.79% 4 Stars: Appealing
07/29/2009 47.86 48.18 47.61 48.04 3,204,248 + +0.46% 4 Stars: Appealing
07/28/2009 47.58 47.96 47.39 47.82 1,855,755 - -0.06% 4 Stars: Appealing
07/27/2009 48.05 48.10 47.44 47.85 1,798,267 - -0.15% 4 Stars: Appealing
07/24/2009 48.00 48.19 47.69 47.92 1,754,590 - -0.44% 4 Stars: Appealing
07/23/2009 47.75 48.42 47.66 48.13 1,723,233 + +0.92% 4 Stars: Appealing
07/22/2009 47.70 47.99 47.32 47.69 1,259,776 + +0.25% 4 Stars: Appealing
07/21/2009 47.84 48.12 47.25 47.57 1,465,346 - -0.02% 4 Stars: Appealing
07/20/2009 47.32 47.67 47.01 47.58 1,828,024 + +0.85% 4 Stars: Appealing
07/17/2009 48.05 48.05 46.93 47.18 2,994,795 - -1.69% 4 Stars: Appealing
07/16/2009 47.88 48.28 47.74 47.99 1,740,048 + +0.10% 4 Stars: Appealing
07/15/2009 48.13 48.13 47.48 47.94 2,456,483 + +0.40% 4 Stars: Appealing
07/14/2009 47.88 48.18 47.66 47.75 2,224,358 - -0.35% 4 Stars: Appealing
07/13/2009 47.50 48.07 47.38 47.92 2,172,352 + +1.44% 4 Stars: Appealing
07/10/2009 47.10 47.74 46.83 47.24 1,917,403 - -0.19% 4 Stars: Appealing
07/09/2009 47.88 47.90 46.97 47.33 2,058,854 - -0.98% 4 Stars: Appealing
07/08/2009 47.81 48.08 47.40 47.80 2,308,916 + +0.15% 4 Stars: Appealing
07/07/2009 47.76 48.48 47.67 47.73 4,032,922 - -0.17% 4 Stars: Appealing
07/06/2009 46.61 47.91 46.58 47.81 2,317,326 + +2.11% 4 Stars: Appealing
07/02/2009 47.00 47.21 46.47 46.82 2,148,001 - -1.54% 4 Stars: Appealing