Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 47.86 48.39 47.41 48.39 435,113 + +0.10% 4 Stars: Appealing
11/19/2009 49.20 49.50 47.60 48.34 649,672 - -2.44% 4 Stars: Appealing
11/18/2009 48.48 49.89 48.36 49.55 635,019 + +2.67% 4 Stars: Appealing
11/17/2009 48.62 49.09 48.04 48.26 502,448 - -1.77% 4 Stars: Appealing
11/16/2009 48.87 49.37 48.62 49.13 451,031 + +0.76% 4 Stars: Appealing
11/13/2009 47.91 49.00 47.32 48.76 452,675 + +1.80% 4 Stars: Appealing
11/12/2009 48.12 48.68 47.58 47.90 374,799 - -0.77% 4 Stars: Appealing
11/11/2009 49.50 49.99 47.98 48.27 714,660 - -1.51% 4 Stars: Appealing
11/10/2009 50.18 50.95 48.72 49.01 794,670 - -2.78% 4 Stars: Appealing
11/09/2009 49.20 50.96 49.19 50.41 846,212 + +5.77% 4 Stars: Appealing
11/06/2009 48.15 48.99 47.32 47.66 614,068 - -2.12% 4 Stars: Appealing
11/05/2009 49.50 49.85 48.23 48.69 739,679 - -1.30% 4 Stars: Appealing
11/04/2009 47.60 49.78 47.50 49.33 1,662,847 + +8.92% 4 Stars: Appealing
11/03/2009 44.37 45.36 44.26 45.29 838,017 + +0.20% 4 Stars: Appealing
11/02/2009 43.95 45.41 43.40 45.20 957,037 + +3.48% 4 Stars: Appealing
10/30/2009 45.39 46.42 43.55 43.68 798,685 - -3.92% 4 Stars: Appealing
10/29/2009 40.61 45.64 40.61 45.46 1,445,235 + +12.69% 4 Stars: Appealing
10/28/2009 44.50 44.62 40.12 40.34 1,884,045 - -9.75% 4 Stars: Appealing
10/27/2009 46.43 46.43 44.50 44.70 820,243 - -4.06% 4 Stars: Appealing
10/26/2009 45.85 46.81 45.75 46.59 801,738 + +0.54% 4 Stars: Appealing
10/23/2009 45.85 46.76 45.65 46.34 612,562 + +0.65% 4 Stars: Appealing
10/22/2009 46.90 47.12 45.68 46.04 630,848 - -1.60% 4 Stars: Appealing
10/21/2009 47.53 48.44 46.70 46.79 675,510 - -2.62% 4 Stars: Appealing
10/20/2009 49.85 49.85 47.69 48.05 542,359 - -2.69% 4 Stars: Appealing
10/19/2009 47.91 49.60 47.46 49.38 696,478 + +3.65% 4 Stars: Appealing
10/16/2009 47.66 48.19 47.26 47.64 441,709 - -0.38% 4 Stars: Appealing
10/15/2009 48.36 49.04 47.50 47.82 900,388 - -2.73% 4 Stars: Appealing
10/14/2009 48.00 49.23 47.76 49.16 843,028 + +3.23% 4 Stars: Appealing
10/13/2009 46.77 48.06 46.36 47.62 895,365 + +0.27% 4 Stars: Appealing
10/12/2009 48.80 49.04 46.70 47.49 663,952 - -0.79% 4 Stars: Appealing
10/09/2009 47.80 48.55 47.50 47.87 566,630 - -0.27% 3 Stars: Appealing
10/08/2009 49.75 49.90 47.70 48.00 874,993 - -1.98% 3 Stars: Appealing
10/07/2009 50.61 50.63 48.55 48.97 625,686 - -2.29% 3 Stars: Appealing
10/06/2009 50.00 50.44 49.20 50.12 534,306 + +0.99% 3 Stars: Appealing
10/05/2009 49.76 50.74 49.15 49.63 853,171 + +3.25% 3 Stars: Appealing
10/02/2009 48.49 49.77 47.72 48.07 631,798 - -2.71% 3 Stars: Appealing
10/01/2009 50.38 51.05 49.02 49.41 662,724 - -3.50% 3 Stars: Appealing
09/30/2009 52.48 52.48 50.23 51.20 1,041,579 + +0.04% 3 Stars: Appealing
09/29/2009 49.36 51.70 48.71 51.18 2,107,526 + +6.14% 3 Stars: Appealing
09/28/2009 50.50 50.53 47.95 48.22 2,048,139 - -3.56% 3 Stars: Appealing
09/25/2009 56.25 58.00 49.30 50.00 5,229,631 - -11.93% 3 Stars: Appealing
09/24/2009 57.80 57.80 54.67 56.77 2,316,203 - -2.85% 4 Stars: Appealing
09/23/2009 55.01 60.35 55.01 58.44 2,926,772 + +5.64% 4 Stars: Appealing
09/22/2009 54.62 55.75 53.85 55.32 1,191,605 + +3.34% 3 Stars: Appealing
09/21/2009 53.53 53.94 52.26 53.53 572,038 - -1.24% 3 Stars: Appealing
09/18/2009 55.18 55.30 53.85 54.20 534,710 - -0.90% 3 Stars: Appealing
09/17/2009 53.05 55.51 52.82 54.69 1,947,212 + +0.98% 4 Stars: Appealing
09/16/2009 53.60 54.53 52.44 54.16 1,097,277 + +1.79% 4 Stars: Appealing
09/15/2009 52.20 53.50 51.78 53.21 1,464,375 + +3.48% 4 Stars: Appealing
09/14/2009 49.38 51.68 49.00 51.42 1,362,760 + +5.05% 4 Stars: Appealing
09/11/2009 48.50 49.32 48.07 48.95 1,153,885 + +1.85% 4 Stars: Appealing
09/10/2009 48.00 48.31 47.58 48.06 734,417 + +0.29% 4 Stars: Appealing
09/09/2009 48.06 48.80 47.76 47.92 727,414 - -0.06% 4 Stars: Appealing
09/08/2009 49.99 49.99 47.50 47.95 1,681,196 - -3.50% 4 Stars: Appealing
09/04/2009 53.27 53.40 48.62 49.69 3,501,727 - -2.55% 4 Stars: Appealing
09/03/2009 50.16 51.42 50.16 50.99 1,632,946 + +2.20% 4 Stars: Appealing
09/02/2009 48.73 49.99 48.59 49.89 587,927 + +1.63% 4 Stars: Appealing
09/01/2009 48.34 50.00 47.69 49.09 667,320 + +0.31% 4 Stars: Appealing
08/31/2009 50.06 50.47 47.32 48.94 1,218,200 - -4.34% 4 Stars: Appealing
08/28/2009 50.78 52.18 50.49 51.16 979,122 + +1.47% 4 Stars: Appealing
08/27/2009 48.40 50.83 47.31 50.42 1,317,460 + +4.11% 4 Stars: Appealing
08/26/2009 47.76 48.70 47.20 48.43 720,917 + +0.96% 4 Stars: Appealing
08/25/2009 48.69 49.02 47.77 47.97 656,827 - -1.60% 4 Stars: Appealing
08/24/2009 48.88 49.24 48.29 48.75 1,098,404 + +0.35% 4 Stars: Appealing
08/21/2009 49.64 49.95 48.36 48.58 1,074,256 - -0.43% 4 Stars: Appealing
08/20/2009 46.47 49.46 46.25 48.79 1,433,870 + +4.81% 4 Stars: Appealing
08/19/2009 46.34 47.39 45.65 46.55 982,966 - -1.61% 4 Stars: Appealing
08/18/2009 45.51 47.56 45.00 47.31 838,942 + +4.21% 4 Stars: Appealing
08/17/2009 45.28 45.55 43.78 45.40 688,781 - -1.88% 4 Stars: Appealing
08/14/2009 46.55 47.73 46.21 46.27 961,301 - -0.56% 4 Stars: Appealing
08/13/2009 48.50 48.70 45.55 46.53 2,070,094 - -3.52% 4 Stars: Appealing
08/12/2009 49.08 49.55 48.01 48.23 1,220,638 - -2.35% 4 Stars: Appealing
08/11/2009 50.40 50.71 49.00 49.39 837,912 - -1.14% 4 Stars: Appealing
08/10/2009 48.10 50.26 48.00 49.96 1,030,104 + +4.45% 3 Stars: Appealing
08/07/2009 50.40 50.98 47.52 47.83 1,847,904 - -4.57% 3 Stars: Appealing
08/06/2009 50.00 50.90 49.35 50.12 564,160 + +0.04% 3 Stars: Appealing
08/05/2009 50.62 50.99 48.76 50.10 634,891 - -0.99% 3 Stars: Appealing
08/04/2009 49.52 50.99 49.34 50.60 1,326,251 + +1.34% 3 Stars: Appealing
08/03/2009 50.90 51.19 49.56 49.93 1,036,842 + +0.71% 3 Stars: Appealing
07/31/2009 49.00 50.12 47.51 49.58 1,249,728 + +2.48% 3 Stars: Appealing
07/30/2009 49.00 49.69 48.02 48.38 1,185,439 + +0.62% 3 Stars: Appealing
07/29/2009 49.33 49.44 47.33 48.08 2,060,179 - -3.24% 3 Stars: Appealing
07/28/2009 51.33 52.93 48.61 49.69 3,030,632 - -5.15% 3 Stars: Appealing
07/27/2009 56.03 56.03 50.03 52.39 3,576,316 - -8.09% 3 Stars: Appealing
07/24/2009 59.45 60.00 55.50 57.00 1,659,386 - -4.63% 3 Stars: Appealing
07/23/2009 60.85 64.49 58.27 59.77 2,443,441 - -3.49% 3 Stars: Appealing
07/22/2009 57.46 62.80 57.13 61.93 2,048,140 + +7.20% 3 Stars: Appealing
07/21/2009 59.72 59.85 56.39 57.77 2,166,734 - -4.02% 3 Stars: Appealing
07/20/2009 56.07 60.23 54.65 60.19 1,972,006 + +7.58% 4 Stars: Appealing
07/17/2009 57.00 58.00 54.96 55.95 1,073,848 - -0.62% 4 Stars: Appealing
07/16/2009 53.41 56.56 53.41 56.30 1,478,652 + +4.57% 4 Stars: Appealing
07/15/2009 52.91 54.15 52.11 53.84 1,152,698 + +3.44% 4 Stars: Appealing
07/14/2009 51.96 52.83 50.75 52.05 822,627 + +0.46% 3 Stars: Appealing
07/13/2009 51.25 52.98 50.80 51.81 952,013 - -0.19% 3 Stars: Appealing
07/10/2009 51.52 53.49 51.08 51.91 892,405 - -0.35% 4 Stars: Appealing
07/09/2009 53.70 53.75 51.54 52.09 1,074,422 - -2.18% 4 Stars: Appealing
07/08/2009 55.09 56.70 51.00 53.25 1,792,326 - -3.64% 3 Stars: Appealing
07/07/2009 54.23 56.89 54.00 55.26 1,111,246 + +2.33% 4 Stars: Appealing
07/06/2009 51.56 55.08 50.06 54.00 970,668 + +1.60% 3 Stars: Appealing
07/02/2009 53.73 53.85 51.65 53.15 803,851 - -2.06% 3 Stars: Appealing