Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 52.01 52.60 51.55 52.26 6,959,991 - -0.76% 3 Stars: Appealing
11/19/2009 52.01 52.79 51.09 52.66 7,612,701 - -0.08% 3 Stars: Appealing
11/18/2009 53.30 53.81 52.26 52.70 9,701,891 - -0.23% 3 Stars: Appealing
11/17/2009 51.69 52.82 51.43 52.82 6,681,735 + +0.82% 3 Stars: Appealing
11/16/2009 51.99 53.00 51.64 52.39 8,991,262 + +2.75% 3 Stars: Appealing
11/13/2009 49.76 51.58 49.70 50.99 8,744,580 + +2.72% 3 Stars: Appealing
11/12/2009 50.81 51.15 49.42 49.64 9,971,237 - -3.12% 3 Stars: Appealing
11/11/2009 51.61 51.97 51.00 51.24 10,321,804 + +1.55% 3 Stars: Appealing
11/10/2009 50.35 50.99 49.56 50.46 8,253,853 - -0.20% 3 Stars: Appealing
11/09/2009 50.07 51.30 50.01 50.56 11,737,864 + +3.10% 3 Stars: Appealing
11/06/2009 47.41 49.56 47.35 49.04 11,746,863 + +3.79% 3 Stars: Appealing
11/05/2009 47.49 47.70 46.79 47.25 7,237,870 - -0.25% 3 Stars: Appealing
11/04/2009 46.67 48.05 46.65 47.37 14,633,508 + +1.91% 3 Stars: Appealing
11/03/2009 43.12 46.62 43.09 46.48 14,008,610 + +6.68% 3 Stars: Appealing
11/02/2009 44.15 44.89 42.51 43.57 11,039,732 + +0.25% 3 Stars: Appealing
10/30/2009 42.61 43.90 42.03 43.46 11,251,828 + +1.07% 3 Stars: Appealing
10/29/2009 42.98 43.60 41.91 43.00 13,352,986 + +3.61% 3 Stars: Appealing
10/28/2009 43.12 43.59 41.45 41.50 9,633,596 - -4.11% 3 Stars: Appealing
10/27/2009 43.33 43.78 42.75 43.28 7,466,175 - -0.14% 3 Stars: Appealing
10/26/2009 44.81 45.52 42.97 43.34 9,238,998 - -3.50% 3 Stars: Appealing
10/23/2009 46.22 46.41 44.77 44.91 5,786,512 - -1.34% 3 Stars: Appealing
10/22/2009 45.48 45.74 44.65 45.52 6,196,692 - -0.11% 3 Stars: Appealing
10/21/2009 45.42 46.91 45.31 45.57 7,409,215 - -0.91% 3 Stars: Appealing
10/20/2009 47.05 47.05 45.14 45.99 6,763,542 - -2.09% 3 Stars: Appealing
10/19/2009 46.67 47.06 45.96 46.97 8,132,983 + +0.71% 3 Stars: Appealing
10/16/2009 46.56 47.30 46.22 46.64 7,113,475 + +0.17% 3 Stars: Appealing
10/15/2009 46.43 47.13 46.24 46.56 7,091,537 - -1.67% 3 Stars: Appealing
10/14/2009 47.92 48.00 47.20 47.35 7,123,032 - -0.69% 3 Stars: Appealing
10/13/2009 46.88 48.20 46.69 47.68 9,647,460 + +2.58% 3 Stars: Appealing
10/12/2009 47.02 47.40 46.04 46.48 5,226,082 - -0.04% 3 Stars: Appealing
10/09/2009 46.46 47.19 45.90 46.50 6,658,513 - -1.08% 3 Stars: Appealing
10/08/2009 47.03 47.70 46.10 47.01 11,192,846 + +0.92% 3 Stars: Appealing
10/07/2009 46.74 46.90 45.63 46.58 8,182,524 + +0.80% 3 Stars: Appealing
10/06/2009 44.78 46.67 44.66 46.21 13,969,825 + +6.97% 3 Stars: Appealing
10/05/2009 42.54 43.59 42.16 43.20 7,172,222 + +2.56% 3 Stars: Appealing
10/02/2009 42.22 43.35 41.95 42.12 8,343,763 - -0.66% 3 Stars: Appealing
10/01/2009 44.18 44.18 42.31 42.40 8,613,147 - -3.68% 3 Stars: Appealing
09/30/2009 44.23 44.64 43.20 44.02 9,607,615 + +0.66% 3 Stars: Appealing
09/29/2009 42.78 44.46 42.64 43.73 9,403,179 + +2.48% 3 Stars: Appealing
09/28/2009 42.92 43.81 42.59 42.67 6,381,279 - -0.37% 3 Stars: Appealing
09/25/2009 42.78 43.45 42.34 42.83 8,591,362 - -1.04% 3 Stars: Appealing
09/24/2009 44.28 44.45 42.75 43.28 10,455,863 - -0.71% 3 Stars: Appealing
09/23/2009 45.03 45.54 43.48 43.59 8,936,126 - -3.60% 3 Stars: Appealing
09/22/2009 45.63 46.39 45.11 45.22 9,492,526 + +1.82% 3 Stars: Appealing
09/21/2009 43.77 44.69 43.17 44.41 8,660,100 - -1.22% 3 Stars: Appealing
09/18/2009 46.11 46.17 44.82 44.96 9,982,174 - -1.90% 3 Stars: Appealing
09/17/2009 46.84 47.53 45.14 45.83 9,543,754 - -2.74% 3 Stars: Appealing
09/16/2009 47.85 47.98 46.91 47.12 8,310,823 + +0.83% 3 Stars: Appealing
09/15/2009 45.53 47.25 45.53 46.73 8,874,389 + +2.12% 3 Stars: Appealing
09/14/2009 45.69 46.67 45.27 45.76 6,946,801 - -1.65% 3 Stars: Appealing
09/11/2009 47.30 47.40 46.25 46.53 9,406,237 + +0.89% 3 Stars: Appealing
09/10/2009 44.70 46.58 44.66 46.12 8,218,978 + +2.76% 3 Stars: Appealing
09/09/2009 45.98 46.37 44.37 44.88 11,607,821 - -1.79% 3 Stars: Appealing
09/08/2009 47.79 48.00 45.49 45.70 13,150,470 - -1.15% 3 Stars: Appealing
09/04/2009 45.22 46.93 44.76 46.23 7,963,740 + +1.01% 3 Stars: Appealing
09/03/2009 44.37 46.25 43.70 45.77 14,893,526 + +4.26% 3 Stars: Appealing
09/02/2009 40.70 44.09 40.70 43.90 13,716,401 + +9.26% 3 Stars: Appealing
09/01/2009 40.14 40.90 39.70 40.18 10,277,961 - -0.02% 3 Stars: Appealing
08/31/2009 40.63 40.64 39.70 40.19 7,518,581 - -2.97% 3 Stars: Appealing
08/28/2009 41.09 41.44 40.52 41.42 6,983,843 + +2.10% 3 Stars: Appealing
08/27/2009 39.83 40.73 39.06 40.57 4,789,311 + +1.73% 3 Stars: Appealing
08/26/2009 40.27 40.27 39.51 39.88 4,141,406 - -1.04% 3 Stars: Appealing
08/25/2009 40.75 41.14 40.12 40.30 4,723,417 + +0.90% 3 Stars: Appealing
08/24/2009 40.88 41.49 39.88 39.94 6,511,153 - -2.20% 3 Stars: Appealing
08/21/2009 41.13 41.15 40.43 40.84 5,965,225 + +2.00% 3 Stars: Appealing
08/20/2009 39.59 40.27 39.50 40.04 3,969,587 + +0.91% 3 Stars: Appealing
08/19/2009 38.86 40.02 38.53 39.68 5,781,350 + +1.15% 3 Stars: Appealing
08/18/2009 38.97 39.48 38.79 39.23 4,521,967 + +1.19% 3 Stars: Appealing
08/17/2009 39.26 39.43 38.70 38.77 6,909,833 - -4.58% 3 Stars: Appealing
08/14/2009 41.73 41.78 40.34 40.63 5,329,771 - -2.03% 3 Stars: Appealing
08/13/2009 41.13 42.00 40.84 41.47 4,911,004 + +2.47% 3 Stars: Appealing
08/12/2009 40.01 40.88 39.95 40.47 4,271,940 + +0.67% 3 Stars: Appealing
08/11/2009 40.58 40.79 39.89 40.20 4,161,944 - -1.33% 3 Stars: Appealing
08/10/2009 41.08 41.24 40.56 40.74 4,209,691 - -1.93% 3 Stars: Appealing
08/07/2009 42.34 42.50 41.45 41.54 5,358,903 - -1.84% 3 Stars: Appealing
08/06/2009 42.15 42.36 41.28 42.32 5,788,643 + +0.98% 3 Stars: Appealing
08/05/2009 42.14 42.29 40.97 41.91 5,303,808 - -0.33% 3 Stars: Appealing
08/04/2009 41.81 42.83 41.53 42.05 5,648,022 + +0.50% 3 Stars: Appealing
08/03/2009 42.00 42.75 41.50 41.84 6,621,993 + +1.19% 3 Stars: Appealing
07/31/2009 39.66 41.79 39.46 41.35 6,329,511 + +3.87% 3 Stars: Appealing
07/30/2009 40.27 40.55 39.70 39.81 5,744,987 + +1.12% 3 Stars: Appealing
07/29/2009 39.76 39.98 38.71 39.37 6,263,788 - -2.40% 3 Stars: Appealing
07/28/2009 40.99 41.05 39.50 40.34 5,731,017 - -2.98% 3 Stars: Appealing
07/27/2009 42.00 42.22 41.38 41.58 3,546,799 - -0.43% 3 Stars: Appealing
07/24/2009 41.70 42.20 41.37 41.76 3,296,732 - 0.00% 3 Stars: Appealing
07/23/2009 41.29 42.55 41.16 41.76 6,392,402 - -0.52% 3 Stars: Appealing
07/22/2009 41.88 42.72 41.34 41.98 6,025,242 - -0.64% 3 Stars: Appealing
07/21/2009 42.40 42.71 41.11 42.25 5,762,257 + +0.26% 3 Stars: Appealing
07/20/2009 42.43 42.61 41.48 42.14 4,629,281 + +2.43% 3 Stars: Appealing
07/17/2009 40.92 41.34 40.52 41.14 4,570,253 + +0.69% 3 Stars: Appealing
07/16/2009 40.17 41.03 39.73 40.86 4,387,446 + +1.01% 3 Stars: Appealing
07/15/2009 39.98 40.68 39.98 40.45 6,239,861 + +3.43% 3 Stars: Appealing
07/14/2009 38.97 39.31 38.51 39.11 5,044,594 + +1.72% 3 Stars: Appealing
07/13/2009 37.69 38.50 36.77 38.45 6,504,875 + +1.48% 3 Stars: Appealing
07/10/2009 37.66 38.26 37.22 37.89 6,750,828 - -0.39% 3 Stars: Appealing
07/09/2009 38.44 39.13 37.95 38.04 6,670,830 + +0.24% 3 Stars: Appealing
07/08/2009 39.17 39.63 37.50 37.95 8,888,880 - -3.61% 3 Stars: Appealing
07/07/2009 39.76 40.29 39.20 39.37 5,341,651 - -0.23% 3 Stars: Appealing
07/06/2009 39.64 39.80 38.70 39.46 6,888,582 - -1.99% 3 Stars: Appealing
07/02/2009 41.17 41.58 40.21 40.26 6,294,970 - -4.55% 3 Stars: Appealing