Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 51.94 52.26 51.50 52.14 3,446,403 - 0.00% 4 Stars: Appealing
11/19/2009 52.03 52.30 50.32 52.14 5,634,222 - -0.52% 4 Stars: Appealing
11/18/2009 52.75 52.75 52.15 52.41 2,638,935 - -0.29% 4 Stars: Appealing
11/17/2009 52.65 52.98 52.16 52.56 2,638,809 - -0.57% 4 Stars: Appealing
11/16/2009 52.61 53.68 52.43 52.86 4,071,569 + +0.86% 4 Stars: Appealing
11/13/2009 52.55 53.00 52.10 52.41 3,556,918 - -0.17% 4 Stars: Appealing
11/12/2009 53.32 53.62 52.28 52.50 2,518,178 - -1.67% 4 Stars: Appealing
11/11/2009 52.98 53.60 52.63 53.39 3,393,569 + +1.97% 4 Stars: Appealing
11/10/2009 52.13 52.70 51.79 52.36 2,047,221 - 0.00% 4 Stars: Appealing
11/09/2009 50.64 52.45 50.51 52.36 3,078,844 + +2.67% 4 Stars: Appealing
11/06/2009 50.72 51.28 50.35 51.00 4,325,748 + +0.20% 4 Stars: Appealing
11/05/2009 50.88 51.05 50.10 50.90 3,409,547 + +1.90% 4 Stars: Appealing
11/04/2009 49.90 52.19 49.75 49.95 9,023,618 + +3.14% 4 Stars: Appealing
11/03/2009 47.43 48.50 47.39 48.43 3,590,993 + +1.72% 4 Stars: Appealing
11/02/2009 46.41 48.08 46.16 47.61 3,167,688 + +1.82% 4 Stars: Appealing
10/30/2009 47.97 47.97 46.38 46.76 5,030,255 - -1.56% 4 Stars: Appealing
10/29/2009 46.51 47.77 46.51 47.50 5,589,719 + +2.61% 4 Stars: Appealing
10/28/2009 46.79 47.50 45.71 46.29 5,838,715 - -0.88% 4 Stars: Appealing
10/27/2009 45.07 46.97 44.58 46.70 7,201,122 + +3.66% 4 Stars: Appealing
10/26/2009 45.97 46.30 44.71 45.05 4,780,462 - -2.13% 3 Stars: Appealing
10/23/2009 46.53 46.75 45.69 46.03 4,554,259 + +0.02% 3 Stars: Appealing
10/22/2009 45.28 46.59 45.12 46.02 4,958,027 + +1.68% 3 Stars: Appealing
10/21/2009 46.10 46.39 45.13 45.26 4,411,295 - -1.69% 3 Stars: Appealing
10/20/2009 46.33 46.59 45.84 46.04 4,805,083 + +0.39% 3 Stars: Appealing
10/19/2009 46.33 46.87 45.81 45.86 7,189,252 - -0.65% 3 Stars: Appealing
10/16/2009 46.19 46.69 45.93 46.16 4,703,661 - -0.97% 3 Stars: Appealing
10/15/2009 47.41 47.70 46.37 46.61 5,574,359 - -2.12% 3 Stars: Appealing
10/14/2009 46.81 47.85 46.49 47.62 5,010,572 + +2.81% 3 Stars: Appealing
10/13/2009 46.49 46.89 45.67 46.32 7,644,483 - -0.45% 3 Stars: Appealing
10/12/2009 46.88 47.09 46.39 46.53 3,419,884 + +0.43% 3 Stars: Appealing
10/09/2009 45.00 46.94 44.95 46.33 11,009,527 + +3.60% 3 Stars: Appealing
10/08/2009 46.71 46.75 44.04 44.72 15,868,309 - -6.17% 3 Stars: Appealing
10/07/2009 46.58 48.15 46.28 47.66 4,835,235 + +2.30% 3 Stars: Appealing
10/06/2009 46.90 46.97 46.11 46.59 3,922,782 - -0.26% 3 Stars: Appealing
10/05/2009 46.14 47.05 45.41 46.71 5,382,079 + +1.72% 3 Stars: Appealing
10/02/2009 46.57 46.90 45.19 45.92 7,065,610 - -2.05% 3 Stars: Appealing
10/01/2009 47.38 48.16 46.76 46.88 6,517,287 - -1.01% 3 Stars: Appealing
09/30/2009 48.20 48.92 46.96 47.36 9,043,437 - -3.90% 3 Stars: Appealing
09/29/2009 50.08 50.42 47.83 49.28 10,058,207 - -1.54% 3 Stars: Appealing
09/28/2009 49.86 50.72 49.60 50.05 3,444,397 + +0.91% 3 Stars: Appealing
09/25/2009 50.34 51.07 48.94 49.60 6,132,555 - -1.12% 3 Stars: Appealing
09/24/2009 51.99 52.49 50.00 50.16 7,442,162 - -3.65% 3 Stars: Appealing
09/23/2009 53.69 53.69 52.00 52.06 4,755,536 - -3.05% 3 Stars: Appealing
09/22/2009 54.94 55.00 53.44 53.70 4,640,224 - -1.99% 3 Stars: Appealing
09/21/2009 53.91 54.95 53.77 54.79 2,839,152 + +0.72% 3 Stars: Appealing
09/18/2009 55.45 55.45 54.08 54.40 5,251,730 - -0.15% 3 Stars: Appealing
09/17/2009 54.73 54.92 53.53 54.48 4,582,398 - -0.69% 3 Stars: Appealing
09/16/2009 53.21 54.89 52.74 54.86 3,825,152 + +3.20% 3 Stars: Appealing
09/15/2009 54.11 54.14 52.88 53.16 4,457,144 - -1.77% 4 Stars: Appealing
09/14/2009 54.01 55.00 53.57 54.12 3,655,865 + +0.17% 4 Stars: Appealing
09/11/2009 54.35 54.72 53.50 54.03 2,212,386 - -0.28% 4 Stars: Appealing
09/10/2009 52.91 54.18 52.40 54.18 4,619,419 + +2.54% 4 Stars: Appealing
09/09/2009 51.85 52.97 51.32 52.84 6,846,961 + +1.93% 4 Stars: Appealing
09/08/2009 54.14 54.17 51.75 51.84 6,665,233 - -4.30% 3 Stars: Appealing
09/04/2009 53.81 54.62 53.44 54.17 2,421,142 + +1.16% 3 Stars: Appealing
09/03/2009 53.93 54.00 52.69 53.55 2,671,025 + +0.34% 3 Stars: Appealing
09/02/2009 51.28 54.43 51.22 53.37 5,403,361 + +3.57% 3 Stars: Appealing
09/01/2009 52.83 53.01 51.48 51.53 5,535,544 - -2.50% 3 Stars: Appealing
08/31/2009 53.45 54.51 52.56 52.85 4,239,924 - -1.62% 3 Stars: Appealing
08/28/2009 54.99 55.04 53.06 53.72 4,170,968 - -2.26% 3 Stars: Appealing
08/27/2009 54.32 55.11 54.15 54.96 2,240,060 + +0.44% 3 Stars: Appealing
08/26/2009 55.27 55.53 54.48 54.72 3,117,895 - -1.35% 3 Stars: Appealing
08/25/2009 54.91 55.73 54.58 55.47 4,172,872 + +1.30% 3 Stars: Appealing
08/24/2009 54.95 54.95 54.25 54.76 2,760,968 + +0.22% 3 Stars: Appealing
08/21/2009 55.30 55.48 54.42 54.64 4,461,031 + +0.77% 3 Stars: Appealing
08/20/2009 53.39 54.98 53.21 54.22 3,487,482 + +1.92% 3 Stars: Appealing
08/19/2009 53.05 53.43 52.10 53.20 3,127,685 - -0.64% 3 Stars: Appealing
08/18/2009 53.50 54.15 52.63 53.54 2,899,193 - -0.30% 3 Stars: Appealing
08/17/2009 51.50 55.09 51.28 53.70 7,521,409 + +2.89% 3 Stars: Appealing
08/14/2009 52.87 53.23 51.50 52.19 2,662,904 - -1.16% 3 Stars: Appealing
08/13/2009 51.10 52.88 50.91 52.80 2,907,561 + +2.70% 3 Stars: Appealing
08/12/2009 51.13 51.87 50.90 51.41 3,343,780 + +0.12% 3 Stars: Appealing
08/11/2009 51.80 52.57 51.26 51.35 2,917,554 - -1.06% 3 Stars: Appealing
08/10/2009 51.17 51.95 50.91 51.90 3,351,952 + +0.97% 3 Stars: Appealing
08/07/2009 50.96 51.87 50.65 51.40 3,306,149 + +1.70% 3 Stars: Appealing
08/06/2009 50.79 51.25 49.89 50.54 3,737,501 - -0.51% 3 Stars: Appealing
08/05/2009 52.09 52.20 50.61 50.80 4,525,099 - -2.61% 3 Stars: Appealing
08/04/2009 53.03 53.52 51.86 52.16 4,088,497 - -2.19% 3 Stars: Appealing
08/03/2009 53.02 53.77 51.40 53.33 4,748,559 + +1.31% 3 Stars: Appealing
07/31/2009 51.52 53.45 51.51 52.64 5,236,090 + +1.70% 3 Stars: Appealing
07/30/2009 51.81 54.84 51.16 51.76 6,479,413 + +0.94% 3 Stars: Appealing
07/29/2009 51.74 52.95 50.45 51.28 13,210,324 - -5.70% 3 Stars: Appealing
07/28/2009 52.30 54.94 52.30 54.38 6,345,494 + +4.30% 3 Stars: Appealing
07/27/2009 51.84 53.31 51.44 52.14 3,316,432 - -0.76% 3 Stars: Appealing
07/24/2009 51.84 52.62 51.40 52.54 2,818,140 + +1.04% 3 Stars: Appealing
07/23/2009 49.65 52.30 49.25 52.00 5,745,146 + +5.01% 3 Stars: Appealing
07/22/2009 48.90 50.56 48.90 49.52 4,059,019 + +0.12% 3 Stars: Appealing
07/21/2009 50.62 50.74 49.02 49.46 5,198,103 - -0.96% 3 Stars: Appealing
07/20/2009 50.00 50.17 49.03 49.94 4,487,821 - -0.10% 3 Stars: Appealing
07/17/2009 50.26 50.91 49.64 49.99 5,071,917 + +0.10% 4 Stars: Appealing
07/16/2009 49.64 50.55 48.36 49.94 5,900,825 + +0.34% 3 Stars: Appealing
07/15/2009 50.15 50.15 48.24 49.77 5,337,089 + +0.14% 3 Stars: Appealing
07/14/2009 49.74 50.48 49.22 49.70 4,685,999 - -0.16% 4 Stars: Appealing
07/13/2009 50.02 50.46 48.95 49.78 4,580,595 - -0.06% 4 Stars: Appealing
07/10/2009 49.99 51.08 49.58 49.81 3,633,454 - -0.74% 3 Stars: Appealing
07/09/2009 50.48 51.34 49.25 50.18 4,229,582 - -0.20% 4 Stars: Appealing
07/08/2009 51.65 51.65 49.26 50.28 7,327,225 - -1.82% 3 Stars: Appealing
07/07/2009 50.10 52.07 49.55 51.21 8,920,330 + +2.42% 3 Stars: Appealing
07/06/2009 49.39 50.25 49.11 50.00 3,907,951 + +0.50% 4 Stars: Appealing
07/02/2009 50.58 50.78 49.42 49.75 4,630,217 - -2.93% 3 Stars: Appealing