Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 40.80 41.24 40.46 41.13 3,948,128 - -0.22% 4 Stars: Appealing
11/19/2009 41.47 41.51 40.48 41.22 3,601,786 - -1.67% 4 Stars: Appealing
11/18/2009 42.49 42.88 41.37 41.92 4,019,600 - -0.73% 4 Stars: Appealing
11/17/2009 41.74 42.23 41.25 42.23 3,204,288 + +0.52% 4 Stars: Appealing
11/16/2009 41.31 42.47 41.17 42.01 4,274,319 + +2.89% 4 Stars: Appealing
11/13/2009 40.76 41.22 40.30 40.83 3,530,556 + +0.54% 4 Stars: Appealing
11/12/2009 41.31 41.90 40.31 40.61 4,977,994 - -2.05% 4 Stars: Appealing
11/11/2009 41.27 42.19 41.27 41.46 5,365,478 + +1.74% 4 Stars: Appealing
11/10/2009 41.24 41.38 40.20 40.75 4,960,064 - -1.52% 4 Stars: Appealing
11/09/2009 39.93 41.41 39.77 41.38 6,049,219 + +5.19% 4 Stars: Appealing
11/06/2009 39.36 40.81 39.14 39.34 4,555,927 - -1.11% 4 Stars: Appealing
11/05/2009 39.02 39.78 38.99 39.78 4,564,257 + +2.87% 4 Stars: Appealing
11/04/2009 39.53 39.72 38.59 38.67 6,496,741 - -0.95% 4 Stars: Appealing
11/03/2009 38.61 39.31 38.32 39.04 7,080,901 + +0.05% 4 Stars: Appealing
11/02/2009 40.07 40.81 38.27 39.02 8,277,153 - -2.08% 4 Stars: Appealing
10/30/2009 41.29 41.36 39.18 39.85 7,549,106 - -3.39% 4 Stars: Appealing
10/29/2009 40.69 41.72 40.51 41.25 6,001,637 + +3.25% 4 Stars: Appealing
10/28/2009 40.84 41.00 39.68 39.95 9,683,955 - -2.61% 4 Stars: Appealing
10/27/2009 43.32 43.48 40.75 41.02 9,649,612 - -5.22% 4 Stars: Appealing
10/26/2009 44.26 45.21 43.23 43.28 6,369,464 - -2.01% 4 Stars: Appealing
10/23/2009 44.45 44.89 44.01 44.17 5,229,491 - -0.02% 4 Stars: Appealing
10/22/2009 45.46 45.86 44.01 44.18 8,575,088 - -3.96% 4 Stars: Appealing
10/21/2009 45.51 47.00 45.20 46.00 5,795,351 + +0.74% 4 Stars: Appealing
10/20/2009 46.30 46.35 45.34 45.66 5,721,972 - -0.26% 4 Stars: Appealing
10/19/2009 45.33 46.31 45.31 45.78 4,286,641 + +1.22% 4 Stars: Appealing
10/16/2009 45.67 45.83 44.98 45.23 4,770,854 - -1.95% 4 Stars: Appealing
10/15/2009 45.51 46.39 45.10 46.13 4,251,929 + +0.57% 4 Stars: Appealing
10/14/2009 45.55 46.00 45.10 45.87 3,888,892 + +2.50% 4 Stars: Appealing
10/13/2009 44.83 45.12 44.25 44.75 3,889,138 - -0.16% 4 Stars: Appealing
10/12/2009 45.22 45.65 44.47 44.82 3,703,707 - -0.53% 4 Stars: Appealing
10/09/2009 45.04 45.64 44.67 45.06 4,765,816 - -1.03% 4 Stars: Appealing
10/08/2009 46.41 46.75 45.14 45.53 6,561,866 + +0.53% 4 Stars: Appealing
10/07/2009 45.14 45.89 44.75 45.29 3,214,050 + +0.04% 4 Stars: Appealing
10/06/2009 46.38 46.38 44.69 45.27 4,974,185 - -0.51% 4 Stars: Appealing
10/05/2009 44.81 45.82 44.50 45.50 4,942,141 + +2.57% 4 Stars: Appealing
10/02/2009 44.41 45.39 44.10 44.36 5,964,613 - -1.31% 4 Stars: Appealing
10/01/2009 46.61 46.95 44.94 44.95 5,190,871 - -4.38% 4 Stars: Appealing
09/30/2009 47.35 47.68 46.50 47.01 5,145,688 + +0.45% 4 Stars: Appealing
09/29/2009 47.41 47.73 46.73 46.80 4,160,862 - -1.24% 4 Stars: Appealing
09/28/2009 46.57 47.77 46.19 47.39 3,544,703 + +1.15% 4 Stars: Appealing
09/25/2009 47.40 47.80 46.42 46.85 3,394,498 - -2.05% 4 Stars: Appealing
09/24/2009 49.09 49.09 47.37 47.83 3,529,514 - -1.93% 4 Stars: Appealing
09/23/2009 49.87 50.14 48.75 48.77 3,580,483 - -1.91% 4 Stars: Appealing
09/22/2009 49.87 50.00 49.15 49.72 4,111,535 + +0.91% 4 Stars: Appealing
09/21/2009 48.89 49.67 48.50 49.27 4,205,111 - -0.87% 4 Stars: Appealing
09/18/2009 50.06 50.40 49.14 49.70 4,875,803 - -0.28% 4 Stars: Appealing
09/17/2009 48.84 51.08 48.56 49.84 10,297,014 + +3.60% 4 Stars: Appealing
09/16/2009 48.07 48.39 47.35 48.11 5,672,739 + +0.67% 4 Stars: Appealing
09/15/2009 45.75 48.00 45.75 47.79 9,011,196 + +2.09% 4 Stars: Appealing
09/14/2009 45.67 46.83 45.53 46.81 4,378,910 + +0.95% 4 Stars: Appealing
09/11/2009 47.81 47.81 46.17 46.37 5,897,323 - -1.40% 4 Stars: Appealing
09/10/2009 45.64 47.09 45.00 47.03 5,405,510 + +3.07% 4 Stars: Appealing
09/09/2009 45.48 45.96 45.00 45.63 3,942,449 + +0.53% 4 Stars: Appealing
09/08/2009 45.09 45.51 44.61 45.39 4,226,955 + +2.76% 4 Stars: Appealing
09/04/2009 44.06 44.42 43.55 44.17 3,177,919 + +0.23% 4 Stars: Appealing
09/03/2009 43.91 44.11 43.19 44.07 2,915,771 + +1.68% 4 Stars: Appealing
09/02/2009 43.53 43.99 43.02 43.34 4,067,637 - -0.76% 4 Stars: Appealing
09/01/2009 44.18 45.34 43.36 43.67 4,285,081 - -1.95% 4 Stars: Appealing
08/31/2009 45.06 45.14 44.29 44.54 3,910,756 - -2.88% 4 Stars: Appealing
08/28/2009 45.45 45.98 45.11 45.86 3,586,503 + +2.23% 4 Stars: Appealing
08/27/2009 45.42 45.42 43.68 44.86 6,514,507 - -0.93% 4 Stars: Appealing
08/26/2009 46.30 46.61 45.08 45.28 4,296,073 - -2.35% 4 Stars: Appealing
08/25/2009 47.17 47.72 46.24 46.37 3,991,486 - -0.86% 4 Stars: Appealing
08/24/2009 47.84 48.15 46.61 46.77 4,271,278 - -0.81% 4 Stars: Appealing
08/21/2009 47.10 47.69 46.81 47.15 4,567,954 + +1.16% 4 Stars: Appealing
08/20/2009 46.06 47.06 46.05 46.61 3,567,852 + +1.15% 4 Stars: Appealing
08/19/2009 44.86 46.53 44.74 46.08 3,959,916 + +0.44% 4 Stars: Appealing
08/18/2009 44.86 46.01 44.72 45.88 4,647,678 + +2.92% 4 Stars: Appealing
08/17/2009 45.12 45.58 44.00 44.58 5,828,699 - -4.72% 4 Stars: Appealing
08/14/2009 47.53 47.64 46.26 46.79 3,531,843 - -1.93% 4 Stars: Appealing
08/13/2009 47.23 47.78 46.60 47.71 4,034,212 + +2.34% 4 Stars: Appealing
08/12/2009 45.65 47.08 45.65 46.62 4,464,959 + +1.48% 4 Stars: Appealing
08/11/2009 46.89 47.21 45.66 45.94 5,243,416 - -2.46% 4 Stars: Appealing
08/10/2009 48.71 48.85 46.64 47.10 4,573,219 - -4.13% 4 Stars: Appealing
08/07/2009 49.29 49.79 48.18 49.13 5,166,873 + +0.61% 4 Stars: Appealing
08/06/2009 48.29 49.00 47.88 48.83 6,862,172 + +1.79% 4 Stars: Appealing
08/05/2009 47.38 48.29 46.67 47.97 6,034,666 + +2.06% 4 Stars: Appealing
08/04/2009 46.80 47.57 46.54 47.00 5,424,263 - -0.55% 4 Stars: Appealing
08/03/2009 45.62 47.44 45.53 47.26 6,403,409 + +6.27% 4 Stars: Appealing
07/31/2009 43.77 45.00 43.50 44.47 4,240,253 + +1.23% 4 Stars: Appealing
07/30/2009 44.27 44.73 43.78 43.93 4,429,169 + +1.67% 4 Stars: Appealing
07/29/2009 43.57 44.39 42.86 43.21 6,085,088 - -4.61% 4 Stars: Appealing
07/28/2009 44.43 45.48 44.01 45.30 5,856,749 + +0.44% 4 Stars: Appealing
07/27/2009 44.99 45.50 44.50 45.10 4,550,017 + +0.60% 4 Stars: Appealing
07/24/2009 44.16 45.09 44.00 44.83 6,887,235 + +1.08% 4 Stars: Appealing
07/23/2009 43.55 44.71 43.51 44.35 7,782,389 + +0.16% 4 Stars: Appealing
07/22/2009 43.76 44.63 43.50 44.28 4,975,573 - -0.74% 4 Stars: Appealing
07/21/2009 45.38 45.80 43.48 44.61 4,379,913 - -0.45% 4 Stars: Appealing
07/20/2009 45.23 45.91 44.50 44.81 6,115,914 + +0.47% 4 Stars: Appealing
07/17/2009 44.06 44.92 43.97 44.60 4,439,799 + +1.09% 4 Stars: Appealing
07/16/2009 43.62 44.50 43.22 44.12 6,357,435 + +1.17% 4 Stars: Appealing
07/15/2009 43.73 43.82 43.06 43.61 6,433,943 + +2.01% 4 Stars: Appealing
07/14/2009 42.76 43.48 42.58 42.75 4,599,119 + +0.40% 4 Stars: Appealing
07/13/2009 41.21 42.63 40.84 42.58 5,550,662 + +3.35% 4 Stars: Appealing
07/10/2009 40.79 41.47 40.13 41.20 3,900,949 - -0.58% 4 Stars: Appealing
07/09/2009 41.11 42.32 40.80 41.44 5,712,790 + +2.57% 4 Stars: Appealing
07/08/2009 41.01 41.79 39.20 40.40 6,739,315 - -0.83% 4 Stars: Appealing
07/07/2009 41.45 41.99 40.55 40.74 5,006,850 - -1.38% 4 Stars: Appealing
07/06/2009 41.34 41.61 40.26 41.31 5,902,298 - -2.16% 4 Stars: Appealing
07/02/2009 42.81 42.96 42.19 42.22 4,887,657 - -2.85% 4 Stars: Appealing