Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 50.60 50.62 49.60 50.06 8,954,587 - -1.92% 5 Stars: Appealing
11/19/2009 51.37 51.38 50.03 51.04 11,691,393 - -0.20% 5 Stars: Appealing
11/18/2009 52.48 52.60 50.91 51.14 12,293,130 - -1.50% 5 Stars: Appealing
11/17/2009 50.77 51.92 50.15 51.92 9,970,981 + +1.90% 5 Stars: Appealing
11/16/2009 50.50 51.44 50.45 50.95 10,845,349 + +1.53% 5 Stars: Appealing
11/13/2009 49.65 50.57 49.23 50.18 10,187,257 + +1.83% 5 Stars: Appealing
11/12/2009 50.47 51.19 49.10 49.28 12,913,466 - -3.20% 5 Stars: Appealing
11/11/2009 51.91 51.91 50.57 50.91 11,785,880 - -0.41% 5 Stars: Appealing
11/10/2009 50.69 51.40 50.24 51.12 11,060,952 + +0.45% 5 Stars: Appealing
11/09/2009 50.10 51.14 49.96 50.89 12,358,540 + +3.84% 5 Stars: Appealing
11/06/2009 48.73 49.85 48.61 49.01 10,885,867 - -0.51% 5 Stars: Appealing
11/05/2009 47.91 49.30 47.73 49.26 12,386,691 + +3.47% 5 Stars: Appealing
11/04/2009 48.30 48.39 47.36 47.61 13,857,426 + +0.66% 5 Stars: Appealing
11/03/2009 45.72 47.88 45.44 47.30 12,557,633 + +1.26% 5 Stars: Appealing
11/02/2009 46.81 48.43 46.06 46.71 15,715,182 + +1.06% 5 Stars: Appealing
10/30/2009 48.72 48.88 45.23 46.22 21,360,565 - -4.58% 5 Stars: Appealing
10/29/2009 46.68 48.76 46.53 48.44 15,647,337 + +6.63% 5 Stars: Appealing
10/28/2009 48.15 48.35 45.33 45.43 24,426,810 - -5.84% 5 Stars: Appealing
10/27/2009 49.13 49.54 48.21 48.25 14,860,282 - -1.65% 5 Stars: Appealing
10/26/2009 50.05 51.01 48.47 49.06 13,313,180 - -1.07% 5 Stars: Appealing
10/23/2009 51.12 51.35 49.29 49.59 13,798,733 - -1.49% 5 Stars: Appealing
10/22/2009 50.40 50.45 49.36 50.34 14,147,437 + +0.26% 5 Stars: Appealing
10/21/2009 49.68 51.39 49.42 50.21 18,131,253 + +1.15% 5 Stars: Appealing
10/20/2009 50.09 50.57 48.25 49.64 23,128,342 - -3.44% 5 Stars: Appealing
10/19/2009 50.41 51.67 49.84 51.41 11,159,143 + +2.06% 5 Stars: Appealing
10/16/2009 49.86 50.59 49.63 50.37 12,673,229 - -0.32% 5 Stars: Appealing
10/15/2009 49.55 50.72 49.32 50.53 13,688,287 + +1.34% 5 Stars: Appealing
10/14/2009 49.18 49.88 49.02 49.86 13,270,579 + +2.85% 5 Stars: Appealing
10/13/2009 48.06 48.76 47.69 48.48 12,162,711 + +0.41% 5 Stars: Appealing
10/12/2009 48.70 48.96 47.90 48.28 10,415,942 + +0.67% 5 Stars: Appealing
10/09/2009 47.82 48.20 47.55 47.96 10,240,853 + +1.10% 5 Stars: Appealing
10/08/2009 46.78 47.76 46.39 47.44 14,822,166 + +2.71% 5 Stars: Appealing
10/07/2009 45.93 46.40 45.32 46.19 12,839,432 + +0.59% 5 Stars: Appealing
10/06/2009 45.86 46.66 45.42 45.92 14,464,223 + +1.37% 5 Stars: Appealing
10/05/2009 44.88 45.52 44.38 45.30 14,577,219 + +1.30% 5 Stars: Appealing
10/02/2009 43.79 44.95 43.69 44.72 19,682,379 + +0.65% 5 Stars: Appealing
10/01/2009 45.95 46.00 44.38 44.43 12,054,284 - -3.20% 5 Stars: Appealing
09/30/2009 46.08 46.52 45.28 45.90 16,564,938 + +0.90% 5 Stars: Appealing
09/29/2009 45.67 45.72 44.78 45.49 9,011,944 + +0.24% 5 Stars: Appealing
09/28/2009 44.77 45.74 44.49 45.38 10,947,594 + +2.51% 5 Stars: Appealing
09/25/2009 44.07 44.78 43.88 44.27 9,423,795 + +0.75% 5 Stars: Appealing
09/24/2009 45.27 45.42 43.58 43.94 18,062,263 - -2.51% 5 Stars: Appealing
09/23/2009 45.98 46.20 45.00 45.07 13,066,850 - -2.36% 5 Stars: Appealing
09/22/2009 45.83 46.40 45.36 46.16 10,808,061 + +2.15% 5 Stars: Appealing
09/21/2009 44.69 45.29 43.68 45.19 14,500,987 + +0.13% 5 Stars: Appealing
09/18/2009 45.65 45.72 44.84 45.13 9,530,190 - -0.18% 5 Stars: Appealing
09/17/2009 45.23 45.99 44.83 45.21 14,394,500 - -0.46% 5 Stars: Appealing
09/16/2009 44.98 45.50 44.34 45.42 13,476,091 + +2.11% 5 Stars: Appealing
09/15/2009 44.14 44.69 43.97 44.48 11,494,744 + +0.91% 5 Stars: Appealing
09/14/2009 43.13 44.25 42.96 44.08 8,028,026 + +0.80% 5 Stars: Appealing
09/11/2009 44.30 44.31 43.31 43.73 10,473,174 - -1.00% 5 Stars: Appealing
09/10/2009 43.39 44.35 43.08 44.17 13,169,412 + +2.17% 5 Stars: Appealing
09/09/2009 43.33 43.74 43.00 43.23 13,195,683 + +0.70% 5 Stars: Appealing
09/08/2009 42.97 43.18 42.60 42.93 14,138,568 + +2.56% 5 Stars: Appealing
09/04/2009 40.37 41.96 40.20 41.86 14,121,991 + +3.97% 5 Stars: Appealing
09/03/2009 40.74 40.82 40.01 40.26 13,382,588 + +0.47% 5 Stars: Appealing
09/02/2009 39.40 40.61 39.03 40.07 17,079,578 + +2.88% 5 Stars: Appealing
09/01/2009 40.05 40.85 38.72 38.95 25,627,450 - -1.74% 5 Stars: Appealing
08/31/2009 40.63 40.74 38.93 39.64 26,588,488 - -4.41% 5 Stars: Appealing
08/28/2009 41.96 42.17 40.96 41.47 13,864,764 - -1.61% 5 Stars: Appealing
08/27/2009 42.33 42.44 40.82 42.15 18,620,999 - -1.22% 5 Stars: Appealing
08/26/2009 42.95 43.16 42.29 42.67 12,182,368 - -1.50% 5 Stars: Appealing
08/25/2009 44.10 44.61 43.15 43.32 12,029,518 - -1.39% 5 Stars: Appealing
08/24/2009 45.07 45.20 43.50 43.93 14,766,867 - -0.90% 5 Stars: Appealing
08/21/2009 43.90 44.57 43.83 44.33 15,948,912 + +3.05% 5 Stars: Appealing
08/20/2009 42.62 43.23 42.54 43.02 9,284,100 + +1.01% 5 Stars: Appealing
08/19/2009 41.00 42.98 40.92 42.59 13,085,023 + +1.62% 5 Stars: Appealing
08/18/2009 41.31 42.17 41.30 41.91 11,163,992 + +2.54% 5 Stars: Appealing
08/17/2009 40.89 41.10 40.32 40.87 14,985,931 - -3.17% 5 Stars: Appealing
08/14/2009 43.08 43.29 41.72 42.21 13,253,275 - -1.52% 5 Stars: Appealing
08/13/2009 42.92 43.04 42.14 42.86 12,571,187 + +2.17% 5 Stars: Appealing
08/12/2009 41.23 42.29 41.21 41.95 10,568,097 + +1.26% 5 Stars: Appealing
08/11/2009 41.70 41.75 41.03 41.43 10,593,826 - -1.80% 5 Stars: Appealing
08/10/2009 42.19 42.37 41.64 42.19 9,344,704 - -0.82% 5 Stars: Appealing
08/07/2009 43.00 43.19 42.20 42.54 11,424,709 + +0.38% 5 Stars: Appealing
08/06/2009 43.40 43.69 41.81 42.38 13,729,912 - -1.99% 5 Stars: Appealing
08/05/2009 42.79 43.44 41.98 43.24 11,612,119 + +0.77% 5 Stars: Appealing
08/04/2009 43.02 43.49 42.66 42.91 13,788,970 - -0.79% 5 Stars: Appealing
08/03/2009 42.50 43.54 42.27 43.25 13,612,167 + +4.87% 5 Stars: Appealing
07/31/2009 40.74 41.72 40.55 41.24 15,386,748 + +0.83% 5 Stars: Appealing
07/30/2009 40.90 41.35 40.71 40.90 17,543,290 + +2.61% 5 Stars: Appealing
07/29/2009 40.43 40.89 39.59 39.86 18,490,972 - -4.25% 5 Stars: Appealing
07/28/2009 41.90 42.24 40.99 41.63 14,449,926 - -2.55% 5 Stars: Appealing
07/27/2009 42.87 42.93 41.81 42.72 9,712,899 + +0.61% 5 Stars: Appealing
07/24/2009 42.35 42.75 41.95 42.46 9,301,188 - -0.26% 5 Stars: Appealing
07/23/2009 41.40 43.14 41.12 42.57 16,149,546 + +3.43% 5 Stars: Appealing
07/22/2009 40.98 41.76 40.74 41.16 12,265,736 - -1.01% 5 Stars: Appealing
07/21/2009 42.06 42.27 40.78 41.58 13,648,015 + +0.19% 5 Stars: Appealing
07/20/2009 41.27 41.71 40.80 41.50 14,920,453 + +3.70% 5 Stars: Appealing
07/17/2009 39.85 40.22 39.15 40.02 15,282,796 + +1.55% 5 Stars: Appealing
07/16/2009 38.67 39.73 38.49 39.41 12,301,608 + +1.16% 5 Stars: Appealing
07/15/2009 37.84 39.13 37.80 38.96 19,310,998 + +5.58% 5 Stars: Appealing
07/14/2009 37.43 37.77 36.45 36.90 14,212,776 - -0.24% 5 Stars: Appealing
07/13/2009 36.51 37.00 35.17 36.99 15,468,506 + +2.04% 5 Stars: Appealing
07/10/2009 35.45 36.43 35.03 36.25 14,650,817 - -0.03% 5 Stars: Appealing
07/09/2009 36.08 36.74 35.21 36.26 15,426,138 + +2.31% 5 Stars: Appealing
07/08/2009 36.08 36.62 34.31 35.44 29,754,495 - -1.91% 5 Stars: Appealing
07/07/2009 37.19 37.27 35.97 36.13 17,283,737 - -3.47% 5 Stars: Appealing
07/06/2009 37.49 37.55 36.38 37.43 22,153,668 - -4.03% 5 Stars: Appealing
07/02/2009 39.46 40.48 38.70 39.00 16,061,464 - -3.66% 5 Stars: Appealing