Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 54.78 55.03 54.37 54.84 3,289,218 - -0.72% 2 Stars: Appealing
11/19/2009 55.52 55.96 54.93 55.24 3,774,243 - -1.29% 2 Stars: Appealing
11/18/2009 55.26 56.74 54.84 55.96 2,946,114 + +1.21% 2 Stars: Appealing
11/17/2009 54.95 55.61 54.51 55.29 2,640,534 + +0.27% 2 Stars: Appealing
11/16/2009 54.27 56.03 54.27 55.14 3,647,634 + +2.45% 2 Stars: Appealing
11/13/2009 54.57 54.82 53.63 53.82 3,518,903 - -0.96% 2 Stars: Appealing
11/12/2009 54.60 55.27 54.14 54.34 3,082,677 - -0.66% 2 Stars: Appealing
11/11/2009 54.28 55.40 54.20 54.70 2,990,856 + +1.58% 2 Stars: Appealing
11/10/2009 53.81 54.32 52.87 53.85 2,853,325 - -0.63% 2 Stars: Appealing
11/09/2009 54.18 54.35 53.15 54.19 4,075,672 + +1.35% 2 Stars: Appealing
11/06/2009 51.68 53.86 51.48 53.47 5,051,353 + +1.62% 2 Stars: Appealing
11/05/2009 51.22 52.67 50.77 52.62 3,459,827 + +3.64% 2 Stars: Appealing
11/04/2009 52.44 52.77 50.66 50.77 5,097,286 - -2.31% 2 Stars: Appealing
11/03/2009 50.43 52.19 50.17 51.97 6,541,025 + +2.08% 2 Stars: Appealing
11/02/2009 49.96 52.09 49.17 50.91 6,678,003 + +4.03% 2 Stars: Appealing
10/30/2009 51.82 52.04 48.83 48.94 7,144,052 - -6.41% 2 Stars: Appealing
10/29/2009 50.19 52.46 49.80 52.29 5,461,957 + +5.42% 2 Stars: Appealing
10/28/2009 50.50 50.92 49.37 49.60 5,869,316 - -2.19% 2 Stars: Appealing
10/27/2009 50.77 51.53 50.14 50.71 7,512,254 - 0.00% 2 Stars: Appealing
10/26/2009 52.76 52.99 50.43 50.71 7,704,829 - -3.24% 2 Stars: Appealing
10/23/2009 51.21 53.36 50.55 52.41 11,016,603 + +3.47% 2 Stars: Appealing
10/22/2009 47.69 52.26 47.56 50.65 22,883,210 + +12.66% 2 Stars: Appealing
10/21/2009 44.82 46.46 44.55 44.96 6,710,459 + +0.20% 2 Stars: Appealing
10/20/2009 44.60 45.03 44.16 44.87 3,063,078 + +0.49% 2 Stars: Appealing
10/19/2009 44.71 45.20 44.13 44.65 3,590,930 - -0.13% 2 Stars: Appealing
10/16/2009 44.85 45.19 44.44 44.71 4,841,214 - -2.38% 2 Stars: Appealing
10/15/2009 46.60 46.60 45.61 45.80 5,445,826 - -2.07% 2 Stars: Appealing
10/14/2009 45.49 46.87 44.79 46.77 7,409,147 + +5.03% 2 Stars: Appealing
10/13/2009 44.45 44.94 43.52 44.53 5,975,618 - -0.20% 2 Stars: Appealing
10/12/2009 45.28 45.36 44.40 44.62 3,172,348 - -0.18% 2 Stars: Appealing
10/09/2009 44.13 45.00 44.11 44.70 3,928,766 + +0.93% 2 Stars: Appealing
10/08/2009 45.02 45.71 43.37 44.29 11,996,274 - -3.15% 2 Stars: Appealing
10/07/2009 45.60 46.38 45.15 45.73 5,666,863 - 0.00% 2 Stars: Appealing
10/06/2009 46.58 47.04 45.44 45.73 5,751,281 - -1.10% 2 Stars: Appealing
10/05/2009 44.90 46.68 44.45 46.24 5,136,430 + +4.29% 2 Stars: Appealing
10/02/2009 45.04 45.96 44.02 44.34 8,732,480 - -4.30% 2 Stars: Appealing
10/01/2009 48.43 48.57 46.29 46.33 6,968,075 - -4.65% 2 Stars: Appealing
09/30/2009 48.17 48.78 47.10 48.59 7,473,492 + +1.25% 2 Stars: Appealing
09/29/2009 47.09 48.55 46.66 47.99 6,969,316 + +3.09% 2 Stars: Appealing
09/28/2009 45.74 46.63 45.46 46.55 3,648,485 + +2.78% 2 Stars: Appealing
09/25/2009 44.76 45.87 44.29 45.29 4,297,192 + +0.94% 2 Stars: Appealing
09/24/2009 46.10 46.88 44.40 44.87 4,989,619 - -2.41% 2 Stars: Appealing
09/23/2009 46.29 47.44 45.95 45.98 3,638,102 - -1.88% 2 Stars: Appealing
09/22/2009 47.02 47.62 46.69 46.86 5,111,855 + +1.12% 2 Stars: Appealing
09/21/2009 45.48 46.55 45.00 46.34 4,888,247 + +0.78% 2 Stars: Appealing
09/18/2009 45.93 46.09 45.02 45.98 5,168,544 + +0.72% 2 Stars: Appealing
09/17/2009 46.70 46.92 44.63 45.65 5,832,108 - -2.71% 2 Stars: Appealing
09/16/2009 45.29 47.22 44.98 46.92 7,322,124 + +3.83% 2 Stars: Appealing
09/15/2009 43.06 45.86 43.00 45.19 10,133,801 + +5.83% 2 Stars: Appealing
09/14/2009 41.68 42.75 41.43 42.70 3,636,814 + +1.11% 2 Stars: Appealing
09/11/2009 41.44 42.95 41.18 42.23 5,342,644 + +2.30% 2 Stars: Appealing
09/10/2009 41.23 41.41 40.68 41.28 4,149,478 + +0.07% 2 Stars: Appealing
09/09/2009 40.16 41.46 40.12 41.25 4,097,378 + +2.59% 2 Stars: Appealing
09/08/2009 41.02 41.28 40.04 40.21 4,313,394 - -0.62% 2 Stars: Appealing
09/04/2009 39.89 40.73 39.69 40.46 3,120,555 + +1.20% 2 Stars: Appealing
09/03/2009 40.00 40.61 39.44 39.98 4,192,301 + +1.29% 2 Stars: Appealing
09/02/2009 40.24 41.11 39.47 39.47 5,173,568 - -2.35% 2 Stars: Appealing
09/01/2009 42.29 43.05 40.20 40.42 5,995,953 - -5.10% 2 Stars: Appealing
08/31/2009 42.10 42.85 41.74 42.59 3,546,917 - -0.63% 2 Stars: Appealing
08/28/2009 42.50 43.39 42.30 42.86 4,833,082 + +1.49% 2 Stars: Appealing
08/27/2009 41.80 42.50 41.14 42.23 3,219,876 + +0.48% 2 Stars: Appealing
08/26/2009 41.85 42.50 41.34 42.03 3,758,284 + +0.02% 2 Stars: Appealing
08/25/2009 41.26 42.36 41.26 42.02 7,239,389 + +2.21% 2 Stars: Appealing
08/24/2009 42.42 43.10 40.78 41.11 7,874,560 - -4.08% 2 Stars: Appealing
08/21/2009 42.01 43.00 41.38 42.86 5,193,676 + +2.76% 2 Stars: Appealing
08/20/2009 40.02 41.84 40.02 41.71 4,687,737 + +4.43% 2 Stars: Appealing
08/19/2009 39.71 40.11 39.39 39.94 4,117,903 - -0.92% 2 Stars: Appealing
08/18/2009 40.28 40.87 40.00 40.31 3,596,330 + +1.03% 2 Stars: Appealing
08/17/2009 40.75 40.89 39.66 39.90 4,517,788 - -4.66% 2 Stars: Appealing
08/14/2009 42.19 42.49 41.18 41.85 3,851,468 - -1.62% 2 Stars: Appealing
08/13/2009 41.88 42.69 41.25 42.54 5,750,533 + +3.35% 2 Stars: Appealing
08/12/2009 40.74 41.84 40.20 41.16 6,781,465 + +0.91% 2 Stars: Appealing
08/11/2009 42.56 42.58 40.38 40.79 6,088,817 - -4.83% 2 Stars: Appealing
08/10/2009 43.64 44.14 42.29 42.86 4,348,355 - -3.10% 2 Stars: Appealing
08/07/2009 41.81 44.76 41.42 44.23 9,605,645 + +7.30% 2 Stars: Appealing
08/06/2009 41.80 42.17 40.39 41.22 7,498,701 - 0.00% 2 Stars: Appealing
08/05/2009 38.72 41.84 38.22 41.22 11,340,405 + +6.87% 2 Stars: Appealing
08/04/2009 37.74 38.80 37.09 38.57 6,242,420 + +1.61% 2 Stars: Appealing
08/03/2009 37.37 38.20 36.95 37.96 6,631,663 + +3.55% 2 Stars: Appealing
07/31/2009 35.45 36.66 34.96 36.66 6,058,290 + +3.12% 2 Stars: Appealing
07/30/2009 35.76 36.50 35.36 35.55 5,664,859 + +0.88% 2 Stars: Appealing
07/29/2009 35.59 36.25 34.73 35.24 6,295,518 - -3.45% 2 Stars: Appealing
07/28/2009 34.62 36.64 34.50 36.50 8,508,492 + +4.46% 2 Stars: Appealing
07/27/2009 34.05 34.99 33.06 34.94 9,118,658 + +2.25% 2 Stars: Appealing
07/24/2009 35.43 35.43 33.90 34.17 9,083,265 - -4.53% 2 Stars: Appealing
07/23/2009 36.17 37.25 34.51 35.79 18,200,147 - -4.33% 2 Stars: Appealing
07/22/2009 37.04 37.50 35.90 37.41 12,478,589 - -0.82% 2 Stars: Appealing
07/21/2009 38.09 38.35 36.06 37.72 6,125,576 - -1.18% 2 Stars: Appealing
07/20/2009 37.86 38.38 37.19 38.17 4,362,476 + +1.30% 2 Stars: Appealing
07/17/2009 38.71 39.50 37.05 37.68 7,246,179 - -2.74% 2 Stars: Appealing
07/16/2009 38.36 39.30 37.78 38.74 5,405,746 - -0.36% 2 Stars: Appealing
07/15/2009 37.54 39.69 37.37 38.88 8,054,717 + +5.94% 2 Stars: Appealing
07/14/2009 37.80 38.02 36.43 36.70 6,471,836 - -3.27% 2 Stars: Appealing
07/13/2009 36.49 37.98 35.93 37.94 6,399,010 + +6.16% 2 Stars: Appealing
07/10/2009 36.01 36.49 35.37 35.74 4,054,316 - -2.30% 2 Stars: Appealing
07/09/2009 36.77 37.10 36.29 36.58 4,405,060 + +0.63% 2 Stars: Appealing
07/08/2009 37.60 37.78 35.17 36.35 7,382,701 - -3.07% 2 Stars: Appealing
07/07/2009 37.45 38.77 37.17 37.50 5,138,103 - -0.27% 2 Stars: Appealing
07/06/2009 36.52 38.11 36.52 37.60 5,847,667 + +1.92% 2 Stars: Appealing
07/02/2009 37.94 38.18 36.63 36.89 5,423,816 - -3.71% 2 Stars: Appealing