Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 51.74 51.93 51.63 51.83 398,030 - -0.15% 4 Stars: Appealing
11/19/2009 51.84 52.05 51.70 51.91 603,052 - -0.69% 4 Stars: Appealing
11/18/2009 52.32 52.44 52.02 52.27 430,580 - -0.38% 4 Stars: Appealing
11/17/2009 52.07 52.53 52.07 52.47 2,646,178 + +0.02% 4 Stars: Appealing
11/16/2009 52.06 52.54 51.97 52.46 700,315 + +0.59% 4 Stars: Appealing
11/13/2009 51.50 52.28 51.48 52.15 1,741,962 + +2.01% 4 Stars: Appealing
11/12/2009 51.38 51.49 51.05 51.12 672,109 - -0.54% 4 Stars: Appealing
11/11/2009 51.43 51.50 51.24 51.40 1,025,944 + +0.27% 4 Stars: Appealing
11/10/2009 51.15 51.35 51.11 51.26 809,540 + +0.16% 4 Stars: Appealing
11/09/2009 51.00 51.21 50.61 51.18 577,682 + +0.67% 4 Stars: Appealing
11/06/2009 50.90 51.15 50.63 50.84 703,684 - -0.76% 4 Stars: Appealing
11/05/2009 50.56 51.23 50.56 51.23 990,590 + +1.81% 4 Stars: Appealing
11/04/2009 50.41 50.95 50.32 50.32 1,223,619 + +0.24% 4 Stars: Appealing
11/03/2009 49.71 50.22 49.71 50.20 1,018,206 + +0.38% 4 Stars: Appealing
11/02/2009 49.87 50.26 49.62 50.01 816,978 + +0.08% 4 Stars: Appealing
10/30/2009 50.25 50.72 49.78 49.97 1,455,353 - -0.97% 4 Stars: Appealing
10/29/2009 49.75 50.46 49.72 50.46 1,161,036 + +1.43% 4 Stars: Appealing
10/28/2009 50.36 50.49 49.75 49.75 1,482,042 - -1.45% 4 Stars: Appealing
10/27/2009 50.62 50.95 50.33 50.48 2,092,501 - -0.36% 4 Stars: Appealing
10/26/2009 50.93 51.34 50.56 50.66 1,709,411 - -0.28% 4 Stars: Appealing
10/23/2009 51.49 51.49 50.70 50.80 2,174,801 - -1.32% 4 Stars: Appealing
10/22/2009 51.15 51.52 51.00 51.48 789,614 + +0.53% 4 Stars: Appealing
10/21/2009 51.39 51.86 51.21 51.21 695,135 - -0.31% 4 Stars: Appealing
10/20/2009 51.60 51.63 51.11 51.37 694,029 - -0.58% 4 Stars: Appealing
10/19/2009 51.21 51.82 51.21 51.67 795,218 + +0.72% 4 Stars: Appealing
10/16/2009 51.12 51.40 50.89 51.30 1,559,895 + +0.10% 4 Stars: Appealing
10/15/2009 50.74 51.25 50.74 51.25 1,085,621 + +0.43% 4 Stars: Appealing
10/14/2009 50.81 51.03 50.57 51.03 1,104,476 + +0.95% 4 Stars: Appealing
10/13/2009 50.49 50.73 50.42 50.55 764,782 - -0.20% 4 Stars: Appealing
10/12/2009 50.38 51.00 50.38 50.65 763,875 + +0.04% 4 Stars: Appealing
10/09/2009 50.55 50.67 50.46 50.63 355,437 - -0.08% 4 Stars: Appealing
10/08/2009 50.34 50.81 50.22 50.67 612,430 + +0.92% 4 Stars: Appealing
10/07/2009 50.16 50.40 50.04 50.21 964,263 + +0.06% 4 Stars: Appealing
10/06/2009 50.01 50.31 49.90 50.18 1,167,893 + +0.56% 4 Stars: Appealing
10/05/2009 49.31 49.90 49.16 49.90 731,909 + +1.07% 4 Stars: Appealing
10/02/2009 49.37 49.49 49.17 49.37 1,705,933 - -0.44% 4 Stars: Appealing
10/01/2009 49.56 49.85 49.27 49.59 1,436,036 - -0.06% 4 Stars: Appealing
09/30/2009 49.85 49.97 49.39 49.62 1,418,972 - -0.48% 4 Stars: Appealing
09/29/2009 50.19 50.29 49.85 49.86 1,100,911 - -0.56% 4 Stars: Appealing
09/28/2009 49.70 50.23 49.70 50.14 584,457 + +1.09% 4 Stars: Appealing
09/25/2009 49.90 49.93 49.56 49.60 1,106,574 - -0.42% 4 Stars: Appealing
09/24/2009 49.91 50.12 49.61 49.81 3,505,823 - -0.12% 4 Stars: Appealing
09/23/2009 49.78 50.32 49.75 49.87 3,002,150 + +0.16% 4 Stars: Appealing
09/22/2009 49.53 49.85 49.53 49.79 1,800,294 + +0.55% 4 Stars: Appealing
09/21/2009 49.51 49.79 49.30 49.52 2,667,842 - -0.86% 4 Stars: Appealing
09/18/2009 50.00 50.14 49.82 49.95 2,269,298 - -0.02% 4 Stars: Appealing
09/17/2009 49.79 50.06 49.64 49.96 2,654,188 - 0.00% 4 Stars: Appealing
09/16/2009 49.78 50.02 49.70 49.96 1,281,424 + +0.28% 4 Stars: Appealing
09/15/2009 49.61 49.94 49.46 49.82 1,286,505 + +0.22% 4 Stars: Appealing
09/14/2009 49.52 49.79 49.43 49.71 2,306,698 - -0.36% 4 Stars: Appealing
09/11/2009 49.82 49.89 49.59 49.89 1,852,416 + +0.08% 4 Stars: Appealing
09/10/2009 48.57 49.85 48.57 49.85 2,438,316 + +2.30% 4 Stars: Appealing
09/09/2009 48.23 48.83 48.11 48.73 2,705,305 + +0.19% 4 Stars: Appealing
09/08/2009 48.06 48.64 48.00 48.64 3,254,364 + +1.42% 4 Stars: Appealing
09/04/2009 47.32 47.96 47.32 47.96 2,191,754 + +1.14% 4 Stars: Appealing
09/03/2009 47.51 47.65 47.30 47.42 3,976,109 + +0.02% 4 Stars: Appealing
09/02/2009 47.60 47.67 47.34 47.41 6,783,177 - -0.61% 4 Stars: Appealing
09/01/2009 48.11 48.58 47.59 47.70 8,815,543 - -1.39% 4 Stars: Appealing
08/31/2009 48.60 49.30 48.22 48.37 13,837,280 + +25.15% 4 Stars: Appealing
08/28/2009 38.43 38.80 38.14 38.65 486,942 + +1.07% 4 Stars: Appealing
08/27/2009 38.48 38.71 37.98 38.24 632,319 - -0.96% 4 Stars: Appealing
08/26/2009 38.69 38.99 38.25 38.61 279,403 - -0.08% 4 Stars: Appealing
08/25/2009 38.55 38.85 38.35 38.64 267,860 + +0.97% 4 Stars: Appealing
08/24/2009 38.64 38.73 38.20 38.27 219,164 - -0.47% 4 Stars: Appealing
08/21/2009 38.19 38.62 37.89 38.45 319,472 + +1.16% 4 Stars: Appealing
08/20/2009 37.50 38.07 37.35 38.01 218,499 + +0.93% 4 Stars: Appealing
08/19/2009 37.50 37.90 37.06 37.66 413,907 - -0.24% 4 Stars: Appealing
08/18/2009 37.79 37.93 37.52 37.75 368,523 - -0.03% 4 Stars: Appealing
08/17/2009 38.34 38.43 37.72 37.76 409,433 - -2.50% 4 Stars: Appealing
08/14/2009 38.84 39.11 38.31 38.73 325,891 - -0.72% 4 Stars: Appealing
08/13/2009 38.97 39.08 38.53 39.01 442,895 + +0.83% 4 Stars: Appealing
08/12/2009 38.37 39.02 38.23 38.69 522,864 + +0.68% 4 Stars: Appealing
08/11/2009 38.42 38.59 38.14 38.43 458,610 - -0.62% 4 Stars: Appealing
08/10/2009 38.82 39.00 38.47 38.67 374,693 - -0.59% 4 Stars: Appealing
08/07/2009 38.56 39.00 38.29 38.90 459,033 + +1.94% 4 Stars: Appealing
08/06/2009 38.91 39.20 38.07 38.16 938,794 - -1.83% 4 Stars: Appealing
08/05/2009 39.48 39.58 38.24 38.87 1,520,108 - -2.95% 4 Stars: Appealing
08/04/2009 41.63 41.74 39.67 40.05 1,348,648 - -0.89% 4 Stars: Appealing
08/03/2009 40.69 40.90 40.23 40.41 854,945 + +2.15% 4 Stars: Appealing
07/31/2009 40.00 40.16 39.55 39.56 510,328 - -1.08% 4 Stars: Appealing
07/30/2009 40.08 40.48 39.92 39.99 587,191 + +0.45% 4 Stars: Appealing
07/29/2009 39.79 39.95 39.15 39.81 475,967 + +1.40% 4 Stars: Appealing
07/28/2009 38.82 39.41 38.82 39.26 350,630 + +0.31% 4 Stars: Appealing
07/27/2009 39.78 39.89 38.79 39.14 678,721 - -1.49% 4 Stars: Appealing
07/24/2009 39.88 40.11 39.34 39.73 403,010 - -0.30% 4 Stars: Appealing
07/23/2009 39.26 40.26 39.21 39.85 597,811 + +1.50% 4 Stars: Appealing
07/22/2009 39.28 40.00 39.20 39.26 592,053 - -0.71% 4 Stars: Appealing
07/21/2009 39.46 39.89 39.01 39.54 578,739 + +0.08% 4 Stars: Appealing
07/20/2009 38.85 39.60 37.90 39.51 946,580 + +0.41% 4 Stars: Appealing
07/17/2009 39.20 39.67 39.19 39.35 444,965 + +0.38% 4 Stars: Appealing
07/16/2009 39.06 39.59 38.65 39.20 836,018 + +0.10% 4 Stars: Appealing
07/15/2009 38.15 39.22 38.07 39.16 705,431 + +3.38% 4 Stars: Appealing
07/14/2009 37.30 38.07 36.99 37.88 689,960 + +1.80% 4 Stars: Appealing
07/13/2009 36.74 37.33 36.00 37.21 689,758 + +1.42% 4 Stars: Appealing
07/10/2009 36.66 37.20 36.57 36.69 576,955 - -0.54% 4 Stars: Appealing
07/09/2009 37.34 37.34 36.73 36.89 777,856 - -0.59% 4 Stars: Appealing
07/08/2009 37.44 38.00 36.76 37.11 934,423 - -0.30% 4 Stars: Appealing
07/07/2009 37.13 38.15 36.87 37.22 1,362,217 + +0.08% 4 Stars: Appealing
07/06/2009 36.88 37.19 36.78 37.19 734,570 + +0.03% 4 Stars: Appealing
07/02/2009 37.11 37.45 36.85 37.18 1,000,487 - -0.75% 4 Stars: Appealing