Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 47.73 48.18 47.20 47.46 7,499,419 - -0.92% 3 Stars: Appealing
11/19/2009 47.94 48.13 47.48 47.90 8,747,282 + +0.06% 3 Stars: Appealing
11/18/2009 48.25 48.26 47.72 47.87 11,593,424 - -1.85% 3 Stars: Appealing
11/17/2009 50.48 50.59 47.48 48.77 23,494,624 - -3.02% 3 Stars: Appealing
11/16/2009 49.30 50.34 49.25 50.29 10,984,149 + +2.65% 3 Stars: Appealing
11/13/2009 48.98 49.12 48.17 48.99 10,028,826 + +0.12% 3 Stars: Appealing
11/12/2009 50.12 50.39 48.70 48.93 9,597,740 - -2.35% 3 Stars: Appealing
11/11/2009 50.77 51.02 49.80 50.11 5,303,943 - -0.75% 3 Stars: Appealing
11/10/2009 50.43 50.85 49.94 50.49 4,833,228 + +0.08% 3 Stars: Appealing
11/09/2009 49.94 50.49 49.55 50.45 8,792,638 + +1.51% 3 Stars: Appealing
11/06/2009 49.60 49.97 49.15 49.70 5,293,501 - 0.00% 3 Stars: Appealing
11/05/2009 49.26 49.78 48.41 49.70 8,277,487 + +0.87% 3 Stars: Appealing
11/04/2009 49.40 49.80 49.12 49.27 7,232,629 + +0.04% 3 Stars: Appealing
11/03/2009 49.12 49.83 48.66 49.25 7,137,662 - -0.18% 3 Stars: Appealing
11/02/2009 48.62 49.69 48.31 49.34 7,133,121 + +1.88% 3 Stars: Appealing
10/30/2009 49.43 50.31 48.40 48.43 10,165,886 - -2.22% 3 Stars: Appealing
10/29/2009 48.82 49.60 48.50 49.53 7,407,986 + +2.67% 3 Stars: Appealing
10/28/2009 49.08 49.58 48.15 48.24 9,571,172 - -0.43% 3 Stars: Appealing
10/27/2009 48.88 49.33 48.16 48.45 6,532,819 - -0.88% 3 Stars: Appealing
10/26/2009 49.15 50.00 48.62 48.88 4,953,054 - -0.31% 3 Stars: Appealing
10/23/2009 49.81 50.20 48.80 49.03 5,971,703 - -0.93% 3 Stars: Appealing
10/22/2009 49.01 49.95 48.82 49.49 6,838,126 + +1.21% 3 Stars: Appealing
10/21/2009 50.26 50.76 48.81 48.90 7,883,235 - -2.14% 3 Stars: Appealing
10/20/2009 50.25 50.80 49.51 49.97 4,338,279 - -0.83% 3 Stars: Appealing
10/19/2009 50.26 50.70 50.05 50.39 5,167,678 + +0.62% 3 Stars: Appealing
10/16/2009 50.27 50.33 49.65 50.08 6,769,113 - -0.67% 3 Stars: Appealing
10/15/2009 51.11 51.15 50.00 50.42 8,629,753 - -1.81% 3 Stars: Appealing
10/14/2009 50.92 51.77 50.30 51.35 9,284,998 + +2.50% 3 Stars: Appealing
10/13/2009 49.63 50.86 49.61 50.10 7,676,413 + +1.01% 3 Stars: Appealing
10/12/2009 50.00 50.75 49.54 49.60 7,273,154 - -0.58% 3 Stars: Appealing
10/09/2009 49.41 49.95 49.09 49.89 8,251,343 + +1.11% 3 Stars: Appealing
10/08/2009 47.70 49.64 47.52 49.34 12,095,345 + +1.71% 3 Stars: Appealing
10/07/2009 47.97 48.66 47.85 48.51 7,311,603 + +0.87% 3 Stars: Appealing
10/06/2009 47.59 48.18 47.59 48.09 7,075,838 + +2.47% 3 Stars: Appealing
10/05/2009 46.17 47.11 46.09 46.93 5,454,095 + +1.98% 3 Stars: Appealing
10/02/2009 46.03 46.54 45.73 46.02 6,094,625 - -1.18% 3 Stars: Appealing
10/01/2009 46.52 47.04 46.00 46.57 7,229,039 - -0.24% 3 Stars: Appealing
09/30/2009 46.95 47.19 46.28 46.68 9,389,115 - -1.27% 3 Stars: Appealing
09/29/2009 47.81 48.17 47.20 47.28 5,473,009 - -0.90% 3 Stars: Appealing
09/28/2009 46.57 47.83 46.35 47.71 6,021,931 + +3.07% 3 Stars: Appealing
09/25/2009 47.69 47.69 46.15 46.29 8,414,664 - -2.85% 3 Stars: Appealing
09/24/2009 47.63 48.04 47.00 47.65 5,384,521 + +0.19% 3 Stars: Appealing
09/23/2009 48.17 48.38 47.50 47.56 5,619,739 - -1.25% 3 Stars: Appealing
09/22/2009 48.92 48.96 48.04 48.16 6,967,711 - -1.39% 3 Stars: Appealing
09/21/2009 48.52 49.20 47.85 48.84 4,071,251 + +0.10% 3 Stars: Appealing
09/18/2009 48.84 48.93 48.48 48.79 6,274,528 + +0.25% 3 Stars: Appealing
09/17/2009 48.36 49.14 48.33 48.67 7,146,732 + +0.41% 3 Stars: Appealing
09/16/2009 47.62 48.50 47.62 48.47 6,579,432 + +2.02% 3 Stars: Appealing
09/15/2009 47.51 47.95 46.86 47.51 7,104,671 + +0.19% 3 Stars: Appealing
09/14/2009 47.69 48.04 47.32 47.42 6,683,553 - -1.11% 3 Stars: Appealing
09/11/2009 48.25 48.45 47.59 47.95 6,209,798 - -0.46% 3 Stars: Appealing
09/10/2009 47.67 48.21 47.40 48.17 6,848,436 + +1.09% 3 Stars: Appealing
09/09/2009 47.27 47.78 46.99 47.65 8,003,324 + +0.72% 3 Stars: Appealing
09/08/2009 47.43 47.67 46.87 47.31 8,563,138 + +0.40% 3 Stars: Appealing
09/04/2009 47.17 47.36 46.87 47.12 6,052,861 + +0.11% 3 Stars: Appealing
09/03/2009 47.59 47.75 46.79 47.07 12,239,112 + +1.73% 3 Stars: Appealing
09/02/2009 46.38 46.78 45.68 46.27 8,035,604 - -0.67% 3 Stars: Appealing
09/01/2009 46.72 47.55 46.32 46.58 10,377,889 - -0.89% 3 Stars: Appealing
08/31/2009 47.02 47.21 46.50 47.00 8,105,376 - -0.82% 3 Stars: Appealing
08/28/2009 47.63 47.63 47.01 47.39 6,601,003 + +0.21% 3 Stars: Appealing
08/27/2009 47.29 47.55 46.81 47.29 7,197,259 - -0.27% 3 Stars: Appealing
08/26/2009 46.31 47.69 46.26 47.42 10,186,548 + +2.04% 3 Stars: Appealing
08/25/2009 45.57 46.83 45.27 46.47 11,087,167 + +2.88% 3 Stars: Appealing
08/24/2009 45.89 45.89 45.09 45.17 6,538,889 - -1.07% 3 Stars: Appealing
08/21/2009 45.60 45.87 45.13 45.66 6,096,513 + +0.86% 3 Stars: Appealing
08/20/2009 44.89 45.50 44.71 45.27 7,820,646 + +0.49% 3 Stars: Appealing
08/19/2009 44.00 45.63 43.95 45.05 15,960,033 + +1.65% 3 Stars: Appealing
08/18/2009 43.56 44.57 43.19 44.32 20,121,728 + +7.10% 3 Stars: Appealing
08/17/2009 41.30 41.74 41.21 41.38 7,677,078 - -1.55% 3 Stars: Appealing
08/14/2009 42.13 42.65 41.75 42.03 7,127,583 - -0.50% 3 Stars: Appealing
08/13/2009 42.63 42.65 41.64 42.24 15,853,946 - -0.64% 3 Stars: Appealing
08/12/2009 42.20 42.94 42.10 42.51 6,333,601 + +0.73% 3 Stars: Appealing
08/11/2009 41.97 42.74 41.67 42.20 8,287,529 + +0.52% 3 Stars: Appealing
08/10/2009 42.75 42.90 41.60 41.98 7,899,604 - -2.21% 3 Stars: Appealing
08/07/2009 42.32 43.06 41.81 42.93 16,928,838 + +2.92% 3 Stars: Appealing
08/06/2009 42.02 42.87 41.57 41.71 14,009,353 - -0.24% 3 Stars: Appealing
08/05/2009 42.34 42.45 41.52 41.81 10,085,828 - -0.85% 3 Stars: Appealing
08/04/2009 42.76 42.97 41.95 42.17 7,866,443 - -2.02% 3 Stars: Appealing
08/03/2009 43.95 44.00 42.74 43.04 8,217,010 - -1.33% 3 Stars: Appealing
07/31/2009 43.45 44.37 43.22 43.62 11,652,114 + +0.05% 3 Stars: Appealing
07/30/2009 43.90 44.44 43.52 43.60 4,732,237 + +0.05% 3 Stars: Appealing
07/29/2009 43.39 43.95 42.64 43.58 6,422,657 + +0.86% 3 Stars: Appealing
07/28/2009 42.59 43.23 42.34 43.21 6,203,376 + +0.82% 3 Stars: Appealing
07/27/2009 42.58 42.86 42.09 42.86 4,004,613 + +0.35% 3 Stars: Appealing
07/24/2009 41.97 42.78 41.76 42.71 6,885,687 + +1.11% 3 Stars: Appealing
07/23/2009 41.17 42.91 40.65 42.24 11,859,450 + +2.60% 3 Stars: Appealing
07/22/2009 39.57 41.32 39.41 41.17 8,620,621 + +2.77% 3 Stars: Appealing
07/21/2009 40.21 40.25 39.24 40.06 8,385,965 + +0.30% 3 Stars: Appealing
07/20/2009 39.86 39.97 39.06 39.94 8,204,362 + +0.96% 3 Stars: Appealing
07/17/2009 39.47 39.64 39.02 39.56 5,700,259 - -0.03% 3 Stars: Appealing
07/16/2009 39.70 39.78 38.58 39.57 8,019,027 - -0.50% 3 Stars: Appealing
07/15/2009 38.99 39.87 38.82 39.77 9,166,760 + +3.11% 3 Stars: Appealing
07/14/2009 38.46 38.69 37.75 38.57 7,142,204 + +0.60% 3 Stars: Appealing
07/13/2009 38.09 38.48 37.62 38.34 8,386,838 + +1.43% 3 Stars: Appealing
07/10/2009 38.55 38.65 37.50 37.80 8,503,621 - -1.54% 3 Stars: Appealing
07/09/2009 38.96 39.30 38.31 38.39 15,045,343 + +3.03% 3 Stars: Appealing
07/08/2009 36.99 37.37 36.36 37.26 8,004,846 + +1.39% 3 Stars: Appealing
07/07/2009 37.72 37.74 36.65 36.75 6,253,069 - -2.26% 3 Stars: Appealing
07/06/2009 37.05 37.94 36.82 37.60 6,714,347 + +0.40% 3 Stars: Appealing
07/02/2009 38.20 38.27 37.12 37.45 8,635,490 - -3.20% 3 Stars: Appealing