Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 41.44 41.96 40.45 40.78 5,826,350 - -2.18% 2 Stars: Appealing
11/19/2009 42.41 43.00 41.26 41.69 5,565,603 - -2.43% 2 Stars: Appealing
11/18/2009 42.35 42.84 42.33 42.73 6,194,706 + +2.08% 2 Stars: Appealing
11/17/2009 41.03 42.50 41.03 41.86 7,873,571 + +2.88% 2 Stars: Appealing
11/16/2009 40.89 41.68 40.45 40.69 9,565,793 + +0.59% 2 Stars: Appealing
11/13/2009 40.81 41.11 40.25 40.45 7,642,615 - -0.52% 2 Stars: Appealing
11/12/2009 42.13 42.34 40.48 40.66 8,024,429 - -3.72% 2 Stars: Appealing
11/11/2009 43.40 43.63 42.00 42.23 6,623,010 - -1.56% 2 Stars: Appealing
11/10/2009 43.54 43.75 42.61 42.90 4,791,688 - -1.90% 2 Stars: Appealing
11/09/2009 42.02 43.76 41.90 43.73 6,324,662 + +5.50% 2 Stars: Appealing
11/06/2009 42.00 43.09 41.31 41.45 6,321,935 - -3.18% 2 Stars: Appealing
11/05/2009 40.82 42.87 40.18 42.81 8,377,826 + +5.34% 2 Stars: Appealing
11/04/2009 42.40 42.97 40.46 40.64 7,511,568 - -3.72% 2 Stars: Appealing
11/03/2009 41.74 42.86 41.48 42.21 4,771,736 - -0.57% 2 Stars: Appealing
11/02/2009 42.21 42.92 41.46 42.45 5,407,568 + +1.12% 2 Stars: Appealing
10/30/2009 44.23 44.23 41.55 41.98 8,558,808 - -5.71% 2 Stars: Appealing
10/29/2009 42.99 44.74 42.92 44.52 6,910,925 + +4.56% 2 Stars: Appealing
10/28/2009 43.14 43.68 42.43 42.58 6,292,072 - -1.55% 2 Stars: Appealing
10/27/2009 44.53 45.06 43.09 43.25 6,022,721 - -2.81% 2 Stars: Appealing
10/26/2009 45.84 46.00 44.29 44.50 5,822,416 - -2.63% 2 Stars: Appealing
10/23/2009 47.17 47.59 45.49 45.70 6,959,055 - -2.10% 2 Stars: Appealing
10/22/2009 46.14 46.79 45.40 46.68 10,908,413 + +1.74% 2 Stars: Appealing
10/21/2009 48.16 49.13 45.57 45.88 15,232,717 - -4.10% 2 Stars: Appealing
10/20/2009 50.70 51.15 47.23 47.84 21,596,590 - -8.44% 2 Stars: Appealing
10/19/2009 53.20 53.79 52.07 52.25 4,446,721 - -1.27% 2 Stars: Appealing
10/16/2009 54.05 54.13 52.83 52.92 3,806,863 - -3.34% 2 Stars: Appealing
10/15/2009 53.40 55.22 53.40 54.75 4,551,047 + +1.97% 2 Stars: Appealing
10/14/2009 54.49 54.75 52.40 53.69 6,887,309 + +0.36% 2 Stars: Appealing
10/13/2009 54.83 54.88 53.27 53.50 3,678,236 - -2.94% 2 Stars: Appealing
10/12/2009 55.73 55.87 54.60 55.12 2,465,851 - -0.09% 2 Stars: Appealing
10/09/2009 53.63 55.19 53.56 55.17 4,066,793 + +2.55% 2 Stars: Appealing
10/08/2009 53.75 54.50 53.40 53.80 4,337,434 + +1.07% 2 Stars: Appealing
10/07/2009 52.43 53.40 52.43 53.23 3,119,202 + +0.80% 2 Stars: Appealing
10/06/2009 52.85 53.48 52.01 52.81 3,452,959 + +0.84% 2 Stars: Appealing
10/05/2009 51.49 52.42 51.05 52.37 2,938,293 + +2.87% 2 Stars: Appealing
10/02/2009 49.63 51.73 49.40 50.91 5,051,620 + +0.85% 2 Stars: Appealing
10/01/2009 52.31 52.66 50.37 50.48 4,825,701 - -4.03% 2 Stars: Appealing
09/30/2009 53.04 53.24 51.99 52.60 4,116,253 - -0.11% 2 Stars: Appealing
09/29/2009 52.89 53.26 52.20 52.66 3,094,749 - -0.32% 2 Stars: Appealing
09/28/2009 51.68 52.87 51.49 52.83 3,302,421 + +2.74% 2 Stars: Appealing
09/25/2009 50.95 51.99 50.39 51.42 3,807,165 + +0.27% 2 Stars: Appealing
09/24/2009 51.08 51.72 50.07 51.28 6,346,160 + +1.24% 2 Stars: Appealing
09/23/2009 53.37 53.37 50.63 50.65 5,196,611 - -4.92% 2 Stars: Appealing
09/22/2009 53.03 53.35 52.48 53.27 3,715,412 + +1.93% 2 Stars: Appealing
09/21/2009 53.59 54.07 52.20 52.26 4,248,321 - -3.92% 2 Stars: Appealing
09/18/2009 53.97 54.77 53.94 54.39 4,280,840 + +1.12% 2 Stars: Appealing
09/17/2009 54.33 55.20 53.56 53.79 3,512,486 - -1.66% 2 Stars: Appealing
09/16/2009 53.20 54.78 53.20 54.70 4,047,549 + +2.86% 2 Stars: Appealing
09/15/2009 53.34 54.00 52.66 53.18 4,068,884 - -0.23% 2 Stars: Appealing
09/14/2009 52.25 53.56 52.05 53.30 4,899,701 + +1.08% 2 Stars: Appealing
09/11/2009 53.96 54.09 52.72 52.73 3,156,253 - -2.24% 2 Stars: Appealing
09/10/2009 53.18 54.03 52.12 53.94 4,941,957 + +1.41% 2 Stars: Appealing
09/09/2009 52.42 53.29 51.75 53.19 4,517,268 + +1.68% 2 Stars: Appealing
09/08/2009 52.35 52.73 51.17 52.31 3,071,412 + +1.14% 2 Stars: Appealing
09/04/2009 51.12 51.79 50.81 51.72 2,802,446 + +1.79% 2 Stars: Appealing
09/03/2009 50.46 50.88 49.76 50.81 3,563,168 + +1.60% 2 Stars: Appealing
09/02/2009 50.23 51.05 49.82 50.01 4,826,707 - -0.26% 2 Stars: Appealing
09/01/2009 52.34 53.56 50.05 50.14 6,320,264 - -4.46% 2 Stars: Appealing
08/31/2009 51.84 53.18 51.70 52.48 3,501,913 - -0.94% 2 Stars: Appealing
08/28/2009 53.71 53.89 52.63 52.98 3,024,096 - -0.84% 2 Stars: Appealing
08/27/2009 53.40 53.60 52.39 53.43 3,105,602 - -0.07% 2 Stars: Appealing
08/26/2009 54.00 54.40 53.03 53.47 4,113,492 - -1.40% 2 Stars: Appealing
08/25/2009 53.92 54.73 53.46 54.23 4,262,310 + +1.74% 2 Stars: Appealing
08/24/2009 53.86 54.64 53.08 53.30 4,282,505 - -0.41% 2 Stars: Appealing
08/21/2009 54.39 54.74 53.07 53.52 5,288,800 - -1.00% 2 Stars: Appealing
08/20/2009 51.37 54.23 51.37 54.06 4,813,804 + +5.44% 2 Stars: Appealing
08/19/2009 50.32 51.79 49.91 51.27 3,221,242 - -0.02% 2 Stars: Appealing
08/18/2009 49.45 51.55 49.18 51.28 4,420,832 + +4.14% 2 Stars: Appealing
08/17/2009 49.67 50.18 49.05 49.24 4,692,465 - -3.45% 2 Stars: Appealing
08/14/2009 51.94 52.15 50.67 51.00 3,755,353 - -2.13% 2 Stars: Appealing
08/13/2009 52.52 52.79 51.11 52.11 2,943,729 + +0.27% 2 Stars: Appealing
08/12/2009 50.66 52.69 50.66 51.97 4,941,706 + +2.57% 2 Stars: Appealing
08/11/2009 52.00 52.40 50.55 50.67 5,064,372 - -3.61% 2 Stars: Appealing
08/10/2009 53.52 54.11 51.26 52.57 7,039,324 - -2.40% 2 Stars: Appealing
08/07/2009 53.08 54.43 52.93 53.86 6,025,384 + +1.85% 2 Stars: Appealing
08/06/2009 55.27 55.46 52.49 52.88 7,633,709 - -2.88% 2 Stars: Appealing
08/05/2009 54.20 54.81 53.47 54.45 5,518,090 + +0.70% 2 Stars: Appealing
08/04/2009 52.28 54.17 51.94 54.07 7,092,747 + +3.27% 2 Stars: Appealing
08/03/2009 51.02 52.38 50.76 52.36 5,968,353 + +4.10% 2 Stars: Appealing
07/31/2009 49.06 50.58 48.60 50.30 6,842,581 + +2.36% 2 Stars: Appealing
07/30/2009 48.89 50.09 48.63 49.14 4,576,308 + +1.63% 2 Stars: Appealing
07/29/2009 47.35 48.52 47.16 48.35 4,114,421 + +1.43% 2 Stars: Appealing
07/28/2009 47.92 48.49 46.92 47.67 4,629,759 - -1.41% 2 Stars: Appealing
07/27/2009 48.76 49.95 48.18 48.35 6,112,315 - -0.98% 2 Stars: Appealing
07/24/2009 48.97 49.16 47.55 48.83 4,935,592 + +0.31% 2 Stars: Appealing
07/23/2009 47.63 48.86 46.67 48.68 7,709,511 + +2.81% 2 Stars: Appealing
07/22/2009 45.61 48.09 45.61 47.35 7,572,139 + +0.89% 2 Stars: Appealing
07/21/2009 47.86 48.77 45.85 46.93 13,998,423 - -3.85% 2 Stars: Appealing
07/20/2009 48.37 49.27 47.64 48.81 6,275,899 + +1.45% 2 Stars: Appealing
07/17/2009 47.74 48.34 47.13 48.11 5,547,534 + +0.71% 2 Stars: Appealing
07/16/2009 47.13 48.14 46.85 47.77 4,991,236 + +0.50% 2 Stars: Appealing
07/15/2009 47.01 48.18 46.70 47.53 8,354,566 + +2.99% 2 Stars: Appealing
07/14/2009 45.97 46.56 45.65 46.15 5,912,608 - -0.82% 2 Stars: Appealing
07/13/2009 44.10 46.63 44.00 46.53 7,389,826 + +6.57% 2 Stars: Appealing
07/10/2009 44.72 44.98 43.12 43.66 6,093,794 - -3.32% 2 Stars: Appealing
07/09/2009 44.90 46.08 44.39 45.16 6,063,936 + +1.78% 2 Stars: Appealing
07/08/2009 45.21 45.49 42.81 44.37 9,259,575 - -1.03% 2 Stars: Appealing
07/07/2009 46.42 46.53 44.75 44.83 6,215,719 - -3.78% 2 Stars: Appealing
07/06/2009 45.88 46.64 45.44 46.59 7,087,465 + +0.78% 2 Stars: Appealing
07/02/2009 46.83 47.59 46.23 46.23 5,612,899 - -2.37% 2 Stars: Appealing