Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 59.63 60.09 58.32 59.97 1,090,065 - -0.48% 3 Stars: Appealing
11/19/2009 60.70 60.97 59.94 60.26 577,196 - -1.42% 3 Stars: Appealing
11/18/2009 60.81 61.65 60.24 61.13 941,787 + +0.63% 3 Stars: Appealing
11/17/2009 59.63 60.99 59.01 60.75 1,388,076 + +2.17% 3 Stars: Appealing
11/16/2009 59.56 60.38 59.22 59.46 1,146,528 + +0.22% 3 Stars: Appealing
11/13/2009 58.25 59.40 57.53 59.33 782,428 + +1.96% 3 Stars: Appealing
11/12/2009 59.45 59.84 58.05 58.19 741,027 - -2.10% 3 Stars: Appealing
11/11/2009 59.11 59.89 58.44 59.44 1,495,976 + +1.78% 3 Stars: Appealing
11/10/2009 56.91 59.38 56.77 58.40 1,884,081 + +2.10% 3 Stars: Appealing
11/09/2009 55.64 57.47 55.50 57.20 1,219,854 + +2.40% 3 Stars: Appealing
11/06/2009 54.96 56.02 54.00 55.86 1,715,204 - -0.94% 3 Stars: Appealing
11/05/2009 53.94 56.83 53.59 56.39 1,916,353 + +4.12% 3 Stars: Appealing
11/04/2009 54.09 55.00 54.00 54.16 1,103,970 + +0.76% 3 Stars: Appealing
11/03/2009 53.17 54.30 52.61 53.75 1,534,736 - -0.09% 3 Stars: Appealing
11/02/2009 53.18 54.38 52.60 53.80 839,790 + +0.65% 3 Stars: Appealing
10/30/2009 55.01 55.99 53.34 53.45 1,347,458 - -3.38% 3 Stars: Appealing
10/29/2009 53.69 55.35 53.00 55.32 1,407,486 + +3.32% 3 Stars: Appealing
10/28/2009 54.79 55.34 53.02 53.54 1,585,161 - -1.29% 3 Stars: Appealing
10/27/2009 55.23 55.43 54.10 54.24 1,322,661 - -1.69% 3 Stars: Appealing
10/26/2009 55.76 56.75 55.02 55.17 1,616,589 + +0.51% 3 Stars: Appealing
10/23/2009 49.82 57.50 49.73 54.89 7,255,642 + +10.60% 3 Stars: Appealing
10/22/2009 48.07 49.72 47.56 49.63 1,258,128 + +3.72% 3 Stars: Appealing
10/21/2009 49.04 49.49 47.78 47.85 978,187 - -2.27% 3 Stars: Appealing
10/20/2009 50.59 50.74 48.79 48.96 1,107,910 - -1.69% 3 Stars: Appealing
10/19/2009 49.85 50.43 49.07 49.80 797,113 + +1.65% 3 Stars: Appealing
10/16/2009 49.56 49.85 48.03 48.99 1,181,277 - -2.70% 3 Stars: Appealing
10/15/2009 47.28 50.93 47.28 50.35 2,645,720 + +4.74% 3 Stars: Appealing
10/14/2009 46.92 48.09 46.56 48.07 1,093,539 + +3.40% 2 Stars: Appealing
10/13/2009 46.06 46.96 45.94 46.49 644,853 + +0.93% 2 Stars: Appealing
10/12/2009 46.98 47.78 45.96 46.06 1,055,713 - -1.81% 2 Stars: Appealing
10/09/2009 46.34 46.92 46.12 46.91 687,182 + +1.89% 2 Stars: Appealing
10/08/2009 46.13 46.92 45.85 46.04 964,091 - -0.45% 2 Stars: Appealing
10/07/2009 46.02 46.62 45.86 46.25 557,775 + +0.17% 2 Stars: Appealing
10/06/2009 45.47 46.25 45.46 46.17 900,672 + +1.65% 2 Stars: Appealing
10/05/2009 45.00 45.74 44.76 45.42 1,149,970 + +1.57% 2 Stars: Appealing
10/02/2009 44.54 45.83 44.30 44.72 824,740 + +0.22% 2 Stars: Appealing
10/01/2009 45.75 45.93 44.32 44.62 1,211,338 - -3.36% 2 Stars: Appealing
09/30/2009 46.81 47.12 45.49 46.17 959,142 - -0.19% 2 Stars: Appealing
09/29/2009 46.02 47.21 45.70 46.26 1,391,307 + +0.63% 2 Stars: Appealing
09/28/2009 46.14 46.89 45.52 45.97 1,287,481 - -0.63% 2 Stars: Appealing
09/25/2009 46.30 46.94 46.00 46.26 615,500 - -0.77% 2 Stars: Appealing
09/24/2009 46.81 47.15 46.18 46.62 533,525 - -0.49% 2 Stars: Appealing
09/23/2009 47.95 47.99 46.80 46.85 725,607 - -1.84% 2 Stars: Appealing
09/22/2009 47.90 48.20 47.32 47.73 912,366 + +0.48% 2 Stars: Appealing
09/21/2009 46.67 47.89 46.58 47.50 1,167,874 + +0.21% 2 Stars: Appealing
09/18/2009 46.50 47.46 45.74 47.40 1,761,032 + +2.07% 2 Stars: Appealing
09/17/2009 46.31 47.05 46.06 46.44 933,235 - -0.77% 2 Stars: Appealing
09/16/2009 45.29 47.00 45.25 46.80 1,813,689 + +4.07% 2 Stars: Appealing
09/15/2009 43.96 45.00 43.20 44.97 1,470,655 + +3.90% 2 Stars: Appealing
09/14/2009 42.55 43.35 41.88 43.28 808,587 + +1.45% 2 Stars: Appealing
09/11/2009 43.76 43.85 42.46 42.66 971,071 - -1.93% 2 Stars: Appealing
09/10/2009 43.01 44.75 43.01 43.50 1,486,228 + +0.62% 2 Stars: Appealing
09/09/2009 41.40 43.97 41.40 43.23 2,535,370 + +4.22% 2 Stars: Appealing
09/08/2009 41.30 41.83 40.80 41.48 1,043,961 + +1.29% 2 Stars: Appealing
09/04/2009 40.08 41.14 40.00 40.95 1,220,229 + +1.64% 2 Stars: Appealing
09/03/2009 41.31 41.50 39.27 40.29 2,784,977 - -3.57% 2 Stars: Appealing
09/02/2009 41.69 42.42 41.64 41.78 928,387 - -0.88% 2 Stars: Appealing
09/01/2009 43.19 44.39 41.67 42.15 1,565,563 - -3.39% 2 Stars: Appealing
08/31/2009 44.14 44.63 43.22 43.63 812,214 - -1.33% 2 Stars: Appealing
08/28/2009 44.53 44.89 44.04 44.22 1,029,216 + +1.07% 2 Stars: Appealing
08/27/2009 43.69 44.05 42.87 43.75 1,383,707 - -0.50% 2 Stars: Appealing
08/26/2009 44.46 44.76 43.78 43.97 811,496 - -1.10% 2 Stars: Appealing
08/25/2009 44.82 44.90 44.24 44.46 1,026,049 + +0.32% 2 Stars: Appealing
08/24/2009 45.32 45.85 44.30 44.32 1,128,928 - -1.73% 2 Stars: Appealing
08/21/2009 45.41 45.60 44.95 45.10 1,217,916 + +0.27% 2 Stars: Appealing
08/20/2009 44.67 45.60 44.61 44.98 985,624 + +0.25% 2 Stars: Appealing
08/19/2009 43.80 45.75 43.72 44.87 1,397,159 + +3.03% 2 Stars: Appealing
08/18/2009 43.08 43.64 42.87 43.55 611,125 + +1.02% 2 Stars: Appealing
08/17/2009 43.79 43.79 42.51 43.11 895,920 - -3.10% 2 Stars: Appealing
08/14/2009 46.09 46.16 44.18 44.49 1,133,524 - -3.87% 2 Stars: Appealing
08/13/2009 46.02 46.67 45.12 46.28 751,817 - 0.00% 2 Stars: Appealing
08/12/2009 46.10 46.60 45.39 46.28 879,516 + +0.41% 2 Stars: Appealing
08/11/2009 45.85 46.32 45.60 46.09 842,369 + +0.63% 2 Stars: Appealing
08/10/2009 44.88 45.93 44.56 45.80 1,077,492 + +1.78% 2 Stars: Appealing
08/07/2009 44.30 45.20 43.81 45.00 1,311,591 + +3.45% 2 Stars: Appealing
08/06/2009 44.00 44.49 43.40 43.50 1,102,280 - -1.83% 2 Stars: Appealing
08/05/2009 44.37 44.50 43.72 44.31 917,017 + +0.29% 2 Stars: Appealing
08/04/2009 44.80 44.90 43.65 44.18 1,216,877 - -1.76% 2 Stars: Appealing
08/03/2009 44.35 44.97 43.81 44.97 1,206,568 + +2.34% 2 Stars: Appealing
07/31/2009 43.36 44.44 43.35 43.94 1,092,719 + +0.76% 2 Stars: Appealing
07/30/2009 42.57 44.13 42.54 43.61 1,461,325 + +2.13% 2 Stars: Appealing
07/29/2009 42.10 43.22 42.00 42.70 1,226,856 + +0.85% 2 Stars: Appealing
07/28/2009 40.89 42.47 40.75 42.34 1,669,331 + +1.53% 2 Stars: Appealing
07/27/2009 42.11 42.28 40.92 41.70 2,218,909 - -1.18% 2 Stars: Appealing
07/24/2009 44.25 44.57 41.89 42.20 5,103,875 - -9.17% 2 Stars: Appealing
07/23/2009 45.83 47.69 45.55 46.46 2,867,261 + +2.61% 2 Stars: Appealing
07/22/2009 44.65 45.83 44.51 45.28 1,405,836 + +1.12% 2 Stars: Appealing
07/21/2009 44.83 44.99 43.34 44.78 1,304,409 - -0.09% 2 Stars: Appealing
07/20/2009 44.51 44.98 43.63 44.82 1,382,962 + +1.54% 2 Stars: Appealing
07/17/2009 44.12 44.63 43.74 44.14 1,186,565 + +0.02% 2 Stars: Appealing
07/16/2009 43.80 44.27 43.13 44.13 1,231,673 - -0.63% 2 Stars: Appealing
07/15/2009 43.81 44.42 43.31 44.41 1,346,382 + +2.56% 2 Stars: Appealing
07/14/2009 42.43 43.55 41.80 43.30 1,995,327 + +2.63% 3 Stars: Appealing
07/13/2009 40.00 43.07 39.86 42.19 4,241,957 + +5.29% 3 Stars: Appealing
07/10/2009 39.38 40.37 39.38 40.07 750,612 + +0.30% 3 Stars: Appealing
07/09/2009 39.31 40.14 39.12 39.95 1,726,258 + +3.23% 3 Stars: Appealing
07/08/2009 38.65 38.87 37.93 38.70 1,088,249 - -0.26% 3 Stars: Appealing
07/07/2009 39.75 40.25 38.68 38.80 1,030,895 - -2.46% 3 Stars: Appealing
07/06/2009 39.49 40.37 39.16 39.78 1,130,225 - -0.35% 2 Stars: Appealing
07/02/2009 40.92 41.00 39.71 39.92 1,004,327 - -1.72% 2 Stars: Appealing