Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 54.49 55.08 54.30 55.00 1,721,211 + +0.92% 3 Stars: Appealing
11/19/2009 55.58 55.63 54.18 54.50 2,146,543 - -1.84% 3 Stars: Appealing
11/18/2009 56.02 56.18 55.21 55.52 1,931,090 - -0.91% 3 Stars: Appealing
11/17/2009 55.92 56.17 55.66 56.03 1,363,079 + +0.04% 3 Stars: Appealing
11/16/2009 55.50 56.46 55.29 56.01 2,749,980 + +1.34% 4 Stars: Appealing
11/13/2009 54.69 55.50 54.36 55.27 2,270,925 + +1.21% 4 Stars: Appealing
11/12/2009 54.82 54.93 54.36 54.61 2,083,883 - -0.38% 4 Stars: Appealing
11/11/2009 54.23 54.93 54.12 54.82 2,420,871 + +1.59% 4 Stars: Appealing
11/10/2009 53.69 54.10 53.58 53.96 2,471,454 + +0.06% 4 Stars: Appealing
11/09/2009 53.56 54.14 53.22 53.93 2,858,717 + +2.98% 4 Stars: Appealing
11/06/2009 51.69 52.42 50.84 52.37 2,510,411 + +1.20% 4 Stars: Appealing
11/05/2009 50.80 51.78 50.74 51.75 3,311,477 + +2.52% 4 Stars: Appealing
11/04/2009 50.31 51.17 50.05 50.48 2,742,941 + +0.72% 4 Stars: Appealing
11/03/2009 50.57 50.57 49.63 50.12 3,160,847 - -0.85% 4 Stars: Appealing
11/02/2009 50.25 50.83 50.01 50.55 2,394,494 + +0.84% 4 Stars: Appealing
10/30/2009 50.31 51.10 50.07 50.13 3,134,083 - -0.89% 4 Stars: Appealing
10/29/2009 50.39 50.66 49.90 50.58 2,775,194 + +0.38% 4 Stars: Appealing
10/28/2009 50.86 51.18 50.36 50.39 3,095,574 - -1.00% 4 Stars: Appealing
10/27/2009 50.82 51.19 50.56 50.90 3,831,470 + +0.51% 3 Stars: Appealing
10/26/2009 49.85 51.15 49.72 50.64 4,081,212 + +1.97% 3 Stars: Appealing
10/23/2009 50.17 50.25 49.36 49.66 2,497,161 - -0.66% 3 Stars: Appealing
10/22/2009 49.43 50.08 49.34 49.99 2,187,377 + +0.81% 3 Stars: Appealing
10/21/2009 51.61 51.69 49.51 49.59 4,325,907 - -0.40% 3 Stars: Appealing
10/20/2009 50.96 50.96 49.45 49.79 4,145,251 - -2.73% 3 Stars: Appealing
10/19/2009 51.03 51.56 50.64 51.19 2,585,479 + +0.77% 3 Stars: Appealing
10/16/2009 50.53 50.99 50.22 50.80 3,049,168 - -0.49% 3 Stars: Appealing
10/15/2009 51.12 51.30 50.67 51.05 2,554,258 - -0.20% 3 Stars: Appealing
10/14/2009 51.12 51.40 50.74 51.15 2,533,538 + +0.53% 3 Stars: Appealing
10/13/2009 50.92 51.14 50.59 50.88 1,889,492 - -0.39% 3 Stars: Appealing
10/12/2009 51.40 51.59 50.87 51.08 1,063,343 - -0.33% 3 Stars: Appealing
10/09/2009 50.25 51.25 50.25 51.25 1,473,210 + +1.34% 3 Stars: Appealing
10/08/2009 50.86 51.37 50.49 50.57 3,466,218 + +0.28% 3 Stars: Appealing
10/07/2009 50.84 51.00 50.23 50.43 2,055,559 - -0.96% 3 Stars: Appealing
10/06/2009 50.60 50.96 50.47 50.92 1,916,785 + +0.89% 3 Stars: Appealing
10/05/2009 50.44 50.73 49.96 50.47 2,298,313 + +0.58% 3 Stars: Appealing
10/02/2009 50.37 51.21 49.97 50.18 3,374,495 + +0.20% 3 Stars: Appealing
10/01/2009 51.48 51.67 49.99 50.08 3,353,167 - -3.23% 3 Stars: Appealing
09/30/2009 52.95 52.95 51.44 51.75 2,163,128 - -1.90% 3 Stars: Appealing
09/29/2009 51.79 53.16 51.79 52.75 2,812,958 + +1.83% 3 Stars: Appealing
09/28/2009 51.02 51.99 51.02 51.80 1,608,693 + +1.57% 3 Stars: Appealing
09/25/2009 50.84 51.35 50.66 51.00 1,227,406 - -0.06% 3 Stars: Appealing
09/24/2009 51.57 51.60 50.98 51.03 2,013,968 - -1.01% 3 Stars: Appealing
09/23/2009 51.50 52.24 51.31 51.55 2,585,158 + +0.47% 3 Stars: Appealing
09/22/2009 51.45 51.53 50.89 51.31 2,088,424 + +0.06% 3 Stars: Appealing
09/21/2009 51.37 51.80 51.12 51.28 2,167,278 - -1.04% 3 Stars: Appealing
09/18/2009 50.72 51.98 50.53 51.82 4,077,946 + +2.37% 3 Stars: Appealing
09/17/2009 49.75 50.94 49.34 50.62 4,351,799 + +1.54% 3 Stars: Appealing
09/16/2009 49.74 49.95 48.85 49.85 2,301,621 + +0.69% 3 Stars: Appealing
09/15/2009 49.00 49.66 48.72 49.51 1,764,340 + +0.47% 3 Stars: Appealing
09/14/2009 48.84 49.37 48.62 49.28 2,224,256 + +0.57% 3 Stars: Appealing
09/11/2009 48.98 49.17 48.60 49.00 1,788,645 + +0.45% 3 Stars: Appealing
09/10/2009 48.42 48.81 48.15 48.78 1,711,754 + +0.35% 3 Stars: Appealing
09/09/2009 48.58 49.12 48.46 48.61 2,308,972 - -0.16% 3 Stars: Appealing
09/08/2009 48.92 48.98 48.45 48.69 2,446,278 - 0.00% 3 Stars: Appealing
09/04/2009 47.81 48.69 47.70 48.69 2,436,104 + +1.56% 3 Stars: Appealing
09/03/2009 48.00 48.36 47.46 47.94 1,853,261 + +0.06% 3 Stars: Appealing
09/02/2009 48.64 48.69 47.55 47.91 2,269,217 - -1.84% 3 Stars: Appealing
09/01/2009 48.74 49.41 48.26 48.81 3,089,810 - 0.00% 3 Stars: Appealing
08/31/2009 48.46 49.04 48.25 48.81 1,923,294 - -0.10% 3 Stars: Appealing
08/28/2009 49.66 49.66 48.58 48.86 1,369,836 - -0.95% 3 Stars: Appealing
08/27/2009 49.52 49.84 48.78 49.33 2,113,926 + +0.88% 3 Stars: Appealing
08/26/2009 49.47 49.57 48.57 48.90 2,722,810 - -0.93% 3 Stars: Appealing
08/25/2009 49.92 49.97 49.30 49.36 2,132,207 - -0.40% 3 Stars: Appealing
08/24/2009 50.01 50.10 49.06 49.56 2,457,199 - -0.80% 3 Stars: Appealing
08/21/2009 48.32 50.00 47.80 49.96 3,169,493 + +4.74% 3 Stars: Appealing
08/20/2009 48.05 48.23 47.43 47.70 2,332,807 - -0.38% 3 Stars: Appealing
08/19/2009 46.95 47.98 46.95 47.88 3,072,492 + +1.25% 3 Stars: Appealing
08/18/2009 46.80 47.46 46.52 47.29 2,423,868 + +1.13% 3 Stars: Appealing
08/17/2009 46.97 46.99 46.16 46.76 2,395,658 - -1.29% 3 Stars: Appealing
08/14/2009 47.84 48.30 46.83 47.37 2,155,041 - -1.17% 3 Stars: Appealing
08/13/2009 48.07 48.21 47.44 47.93 2,430,235 - -0.21% 3 Stars: Appealing
08/12/2009 46.40 48.38 46.32 48.03 2,509,582 + +3.00% 3 Stars: Appealing
08/11/2009 47.19 47.77 46.58 46.63 2,422,093 - -2.02% 3 Stars: Appealing
08/10/2009 48.08 48.08 47.18 47.59 2,024,525 - -1.18% 3 Stars: Appealing
08/07/2009 47.14 48.57 46.82 48.16 2,654,018 + +2.49% 3 Stars: Appealing
08/06/2009 46.79 47.74 46.59 46.99 2,167,378 + +0.64% 3 Stars: Appealing
08/05/2009 46.66 46.85 46.05 46.69 2,854,385 - -0.15% 3 Stars: Appealing
08/04/2009 46.04 46.90 45.82 46.76 2,899,212 + +1.45% 3 Stars: Appealing
08/03/2009 45.00 46.17 44.50 46.09 3,280,797 + +3.39% 3 Stars: Appealing
07/31/2009 45.48 45.98 44.53 44.58 2,795,332 - -1.89% 3 Stars: Appealing
07/30/2009 45.44 46.09 45.17 45.44 2,349,198 + +1.07% 3 Stars: Appealing
07/29/2009 43.93 45.03 43.54 44.96 2,897,940 + +2.55% 3 Stars: Appealing
07/28/2009 43.15 44.00 42.91 43.84 2,886,099 + +0.99% 3 Stars: Appealing
07/27/2009 43.57 43.89 42.51 43.41 2,808,508 - -1.09% 3 Stars: Appealing
07/24/2009 44.72 45.30 43.59 43.89 4,586,459 - -5.12% 3 Stars: Appealing
07/23/2009 46.49 46.50 45.19 46.26 3,349,329 - -1.85% 3 Stars: Appealing
07/22/2009 46.43 47.78 46.25 47.13 2,424,457 + +0.04% 3 Stars: Appealing
07/21/2009 47.93 47.93 46.48 47.11 2,008,587 - -1.01% 3 Stars: Appealing
07/20/2009 46.97 47.64 46.75 47.59 1,441,254 + +1.38% 3 Stars: Appealing
07/17/2009 46.94 47.16 46.43 46.94 1,778,327 - -0.34% 3 Stars: Appealing
07/16/2009 45.98 47.35 45.97 47.10 1,996,291 + +2.35% 3 Stars: Appealing
07/15/2009 45.52 46.23 45.22 46.02 2,290,000 + +1.77% 3 Stars: Appealing
07/14/2009 44.26 45.38 44.12 45.22 2,620,012 + +2.17% 3 Stars: Appealing
07/13/2009 43.29 44.31 42.98 44.26 2,361,779 + +2.29% 3 Stars: Appealing
07/10/2009 43.06 43.54 42.89 43.27 1,976,261 - -0.21% 3 Stars: Appealing
07/09/2009 43.80 43.80 43.10 43.36 1,631,236 - -0.57% 3 Stars: Appealing
07/08/2009 43.29 43.81 43.19 43.61 3,759,543 + +0.88% 3 Stars: Appealing
07/07/2009 44.64 45.07 43.22 43.23 2,497,386 - -3.55% 3 Stars: Appealing
07/06/2009 44.13 44.92 44.00 44.82 2,361,104 + +0.86% 3 Stars: Appealing
07/02/2009 45.53 45.64 44.44 44.44 2,343,351 - -3.58% 3 Stars: Appealing