Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 53.13 55.38 52.98 55.31 6,178,279 + +2.31% 4 Stars: Appealing
11/19/2009 53.93 54.27 52.42 54.06 4,406,180 - -0.70% 4 Stars: Appealing
11/18/2009 53.47 54.74 53.00 54.44 7,881,860 + +3.16% 4 Stars: Appealing
11/17/2009 49.66 53.13 49.63 52.77 7,640,898 + +5.77% 4 Stars: Appealing
11/16/2009 48.81 50.50 48.72 49.89 5,264,485 + +3.68% 4 Stars: Appealing
11/13/2009 49.92 50.24 47.70 48.12 6,492,850 - -3.20% 4 Stars: Appealing
11/12/2009 51.47 51.79 49.25 49.71 8,984,707 - -4.00% 4 Stars: Appealing
11/11/2009 51.45 51.98 50.82 51.78 4,136,647 + +1.55% 4 Stars: Appealing
11/10/2009 50.37 51.32 49.87 50.99 5,210,870 + +1.53% 4 Stars: Appealing
11/09/2009 50.59 50.83 49.70 50.22 4,066,946 - -0.26% 4 Stars: Appealing
11/06/2009 48.90 50.48 48.90 50.35 4,011,445 + +1.74% 4 Stars: Appealing
11/05/2009 49.27 49.51 48.05 49.49 4,255,845 + +1.48% 4 Stars: Appealing
11/04/2009 48.74 49.77 48.58 48.77 4,801,362 + +1.31% 4 Stars: Appealing
11/03/2009 46.80 48.84 46.51 48.14 4,647,542 + +1.48% 4 Stars: Appealing
11/02/2009 47.70 48.47 46.41 47.44 6,162,481 + +1.52% 4 Stars: Appealing
10/30/2009 49.13 49.13 46.16 46.73 6,251,109 - -4.55% 4 Stars: Appealing
10/29/2009 48.10 49.50 48.01 48.96 3,881,953 + +3.12% 4 Stars: Appealing
10/28/2009 48.73 50.00 47.30 47.48 5,941,117 - -3.28% 4 Stars: Appealing
10/27/2009 49.90 50.39 49.00 49.09 4,807,175 - -1.58% 4 Stars: Appealing
10/26/2009 52.04 52.89 49.36 49.88 8,883,888 - -3.69% 4 Stars: Appealing
10/23/2009 53.39 53.90 51.56 51.79 4,679,103 - -2.69% 4 Stars: Appealing
10/22/2009 52.91 54.10 52.01 53.22 6,543,068 - -0.15% 4 Stars: Appealing
10/21/2009 52.49 54.98 52.30 53.30 6,360,608 + +0.17% 4 Stars: Appealing
10/20/2009 53.87 53.91 52.25 53.21 4,505,979 - -0.78% 4 Stars: Appealing
10/19/2009 52.41 53.99 52.00 53.63 7,699,984 + +3.91% 4 Stars: Appealing
10/16/2009 50.18 52.07 50.12 51.61 6,567,473 + +1.86% 4 Stars: Appealing
10/15/2009 50.23 50.94 50.04 50.67 3,328,465 + +0.46% 4 Stars: Appealing
10/14/2009 50.00 51.09 49.80 50.44 5,987,502 + +2.83% 4 Stars: Appealing
10/13/2009 49.25 49.66 48.50 49.05 3,377,318 - -0.43% 4 Stars: Appealing
10/12/2009 49.74 50.18 48.35 49.26 4,377,902 + +0.04% 4 Stars: Appealing
10/09/2009 48.96 50.41 48.95 49.24 4,459,622 - -0.85% 4 Stars: Appealing
10/08/2009 49.17 50.06 49.00 49.66 7,571,929 + +2.94% 4 Stars: Appealing
10/07/2009 48.55 48.58 47.46 48.24 4,789,962 + +0.73% 4 Stars: Appealing
10/06/2009 47.69 48.99 47.35 47.89 8,871,669 + +4.20% 4 Stars: Appealing
10/05/2009 46.84 46.84 45.00 45.96 7,777,206 - -0.48% 4 Stars: Appealing
10/02/2009 45.69 46.95 45.11 46.18 4,297,246 - -0.54% 4 Stars: Appealing
10/01/2009 48.14 48.24 46.26 46.43 7,137,423 - -3.41% 4 Stars: Appealing
09/30/2009 49.04 49.18 47.70 48.07 5,136,790 - -1.44% 4 Stars: Appealing
09/29/2009 49.73 50.00 48.65 48.77 3,894,564 - -1.55% 4 Stars: Appealing
09/28/2009 49.25 49.85 49.05 49.54 4,023,323 + +0.67% 4 Stars: Appealing
09/25/2009 50.10 50.35 49.01 49.21 4,012,287 - -2.36% 4 Stars: Appealing
09/24/2009 50.67 51.85 50.01 50.40 5,016,899 - 0.00% 4 Stars: Appealing
09/23/2009 51.97 52.17 50.18 50.40 6,250,081 - -2.91% 4 Stars: Appealing
09/22/2009 52.26 53.23 51.52 51.91 5,139,738 + +0.97% 4 Stars: Appealing
09/21/2009 51.82 52.20 50.90 51.41 7,343,816 - -5.24% 4 Stars: Appealing
09/18/2009 52.89 54.70 52.89 54.25 4,462,722 + +0.97% 4 Stars: Appealing
09/17/2009 52.61 54.75 52.56 53.73 5,392,870 + +1.30% 4 Stars: Appealing
09/16/2009 53.90 54.25 52.54 53.04 5,465,607 - -1.17% 4 Stars: Appealing
09/15/2009 52.10 53.91 51.96 53.67 6,664,180 + +4.13% 4 Stars: Appealing
09/14/2009 50.31 51.87 50.16 51.54 4,609,693 - -1.38% 4 Stars: Appealing
09/11/2009 51.51 53.06 51.49 52.26 7,063,382 + +3.04% 4 Stars: Appealing
09/10/2009 50.72 51.13 49.68 50.72 5,214,194 - -1.69% 4 Stars: Appealing
09/09/2009 52.55 52.71 51.00 51.59 4,089,760 - -1.41% 4 Stars: Appealing
09/08/2009 51.97 52.99 51.90 52.33 4,136,452 + +1.89% 4 Stars: Appealing
09/04/2009 50.71 51.70 50.50 51.36 2,889,715 + +0.96% 4 Stars: Appealing
09/03/2009 51.25 51.36 50.25 50.87 3,266,725 + +0.43% 4 Stars: Appealing
09/02/2009 50.10 51.19 48.75 50.65 6,281,254 + +2.51% 4 Stars: Appealing
09/01/2009 48.37 50.79 48.15 49.41 8,474,246 + +1.94% 4 Stars: Appealing
08/31/2009 48.67 49.25 48.24 48.47 4,061,629 - -2.69% 4 Stars: Appealing
08/28/2009 50.39 50.69 49.20 49.81 6,982,018 - -3.06% 4 Stars: Appealing
08/27/2009 51.40 51.80 50.52 51.38 3,335,397 - -0.58% 4 Stars: Appealing
08/26/2009 51.90 52.65 51.23 51.68 3,935,696 - -0.71% 4 Stars: Appealing
08/25/2009 53.73 54.40 51.39 52.05 6,292,361 - -3.00% 4 Stars: Appealing
08/24/2009 54.91 55.73 53.25 53.66 5,312,685 - -1.47% 4 Stars: Appealing
08/21/2009 54.42 55.25 53.98 54.46 4,811,240 - -0.02% 4 Stars: Appealing
08/20/2009 53.62 54.79 53.45 54.47 4,761,784 + +2.12% 4 Stars: Appealing
08/19/2009 51.60 54.00 51.28 53.34 3,883,651 + +1.25% 4 Stars: Appealing
08/18/2009 51.81 53.08 51.29 52.68 3,558,045 + +3.05% 4 Stars: Appealing
08/17/2009 52.11 52.20 50.86 51.12 4,148,791 - -5.46% 4 Stars: Appealing
08/14/2009 54.47 54.57 53.60 54.07 3,144,783 - -1.06% 4 Stars: Appealing
08/13/2009 54.15 55.44 53.15 54.65 4,257,883 + +3.04% 4 Stars: Appealing
08/12/2009 51.41 53.64 51.20 53.04 5,365,368 + +2.16% 4 Stars: Appealing
08/11/2009 52.14 53.19 51.66 51.92 4,013,977 - -1.85% 4 Stars: Appealing
08/10/2009 53.58 54.19 52.29 52.90 3,179,258 - -1.64% 4 Stars: Appealing
08/07/2009 55.00 55.26 53.35 53.78 4,679,954 - -1.12% 4 Stars: Appealing
08/06/2009 54.86 55.15 53.22 54.39 4,586,662 + +0.63% 4 Stars: Appealing
08/05/2009 54.29 55.60 53.90 54.05 6,338,299 + +0.69% 4 Stars: Appealing
08/04/2009 54.35 55.05 53.30 53.68 4,790,088 - -2.63% 4 Stars: Appealing
08/03/2009 53.89 55.34 53.50 55.13 6,430,570 + +5.71% 4 Stars: Appealing
07/31/2009 51.22 52.66 50.76 52.15 4,723,597 + +0.85% 4 Stars: Appealing
07/30/2009 50.34 52.47 50.32 51.71 5,499,482 + +5.04% 4 Stars: Appealing
07/29/2009 48.90 50.13 48.56 49.23 5,516,398 - -3.19% 4 Stars: Appealing
07/28/2009 51.84 52.10 49.93 50.85 6,361,356 - -3.55% 4 Stars: Appealing
07/27/2009 53.57 54.60 52.33 52.72 6,506,877 - -1.37% 4 Stars: Appealing
07/24/2009 50.89 53.74 50.83 53.45 8,623,710 + +3.89% 4 Stars: Appealing
07/23/2009 47.76 52.49 47.76 51.45 10,290,092 + +6.26% 4 Stars: Appealing
07/22/2009 48.33 48.57 47.11 48.42 6,171,667 - -1.45% 4 Stars: Appealing
07/21/2009 49.81 50.85 48.52 49.13 6,135,244 + +0.02% 4 Stars: Appealing
07/20/2009 49.27 50.71 48.04 49.12 11,003,848 - -0.89% 4 Stars: Appealing
07/17/2009 49.60 54.36 48.35 49.56 27,371,927 - -0.84% 4 Stars: Appealing
07/16/2009 48.65 50.66 47.90 49.98 19,979,476 + +12.19% 5 Stars: Appealing
07/15/2009 43.99 45.09 43.42 44.55 6,953,993 + +3.08% 5 Stars: Appealing
07/14/2009 43.18 43.95 42.44 43.22 7,229,694 + +1.79% 5 Stars: Appealing
07/13/2009 40.60 42.46 39.39 42.46 10,697,473 + +3.23% 5 Stars: Appealing
07/10/2009 42.20 44.74 39.64 41.13 21,331,866 - -3.81% 4 Stars: Appealing
07/09/2009 41.71 43.20 41.50 42.76 6,006,037 + +5.14% 4 Stars: Appealing
07/08/2009 41.33 42.15 39.82 40.67 6,161,266 - -1.41% 4 Stars: Appealing
07/07/2009 43.52 43.80 41.09 41.25 6,198,780 - -5.48% 4 Stars: Appealing
07/06/2009 44.03 44.38 42.42 43.64 5,178,275 - -3.26% 4 Stars: Appealing
07/02/2009 43.13 46.50 43.13 45.11 7,741,387 + +2.99% 4 Stars: Appealing