Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 53.25 53.74 52.84 53.64 6,369,264 + +1.28% 5 Stars: Appealing
11/19/2009 52.89 53.20 52.57 52.96 6,741,866 - -0.41% 5 Stars: Appealing
11/18/2009 53.31 53.31 52.50 53.18 4,831,863 - -0.24% 5 Stars: Appealing
11/17/2009 53.62 53.62 53.08 53.31 5,592,745 - -0.60% 5 Stars: Appealing
11/16/2009 53.53 53.89 53.14 53.63 6,784,903 + +1.28% 5 Stars: Appealing
11/13/2009 53.40 53.50 52.78 52.95 5,957,462 - -0.53% 5 Stars: Appealing
11/12/2009 53.39 53.80 53.01 53.23 4,780,259 - -0.06% 5 Stars: Appealing
11/11/2009 53.42 53.55 53.01 53.26 6,146,721 + +0.87% 5 Stars: Appealing
11/10/2009 52.19 52.99 52.15 52.80 5,540,198 + +0.86% 5 Stars: Appealing
11/09/2009 51.78 52.40 51.55 52.35 5,215,201 + +1.59% 5 Stars: Appealing
11/06/2009 51.45 51.59 51.07 51.53 3,994,747 - -0.17% 5 Stars: Appealing
11/05/2009 51.04 51.77 50.98 51.62 4,988,994 + +1.39% 5 Stars: Appealing
11/04/2009 50.50 51.50 50.50 50.91 5,539,781 + +0.95% 5 Stars: Appealing
11/03/2009 50.88 50.89 50.07 50.43 6,188,766 - -0.94% 5 Stars: Appealing
11/02/2009 50.83 51.15 50.50 50.91 5,676,794 + +0.67% 5 Stars: Appealing
10/30/2009 50.83 51.20 50.40 50.57 6,997,082 - -0.57% 5 Stars: Appealing
10/29/2009 51.02 51.02 50.28 50.86 6,747,602 - -0.31% 5 Stars: Appealing
10/28/2009 51.13 51.59 51.00 51.02 5,747,116 - -0.39% 5 Stars: Appealing
10/27/2009 50.52 51.50 50.52 51.22 5,805,695 + +0.65% 5 Stars: Appealing
10/26/2009 51.38 51.72 50.52 50.89 6,077,175 - -0.82% 5 Stars: Appealing
10/23/2009 51.98 52.17 50.97 51.31 5,979,857 - -1.65% 5 Stars: Appealing
10/22/2009 51.12 52.31 50.81 52.17 7,464,794 + +1.99% 5 Stars: Appealing
10/21/2009 51.91 51.96 51.06 51.15 7,040,974 - -1.37% 5 Stars: Appealing
10/20/2009 51.98 52.31 51.73 51.86 7,779,721 - -0.71% 5 Stars: Appealing
10/19/2009 51.46 52.36 51.40 52.23 8,600,306 + +1.56% 5 Stars: Appealing
10/16/2009 51.62 51.88 51.33 51.43 8,689,530 - -0.92% 5 Stars: Appealing
10/15/2009 51.42 52.16 51.20 51.91 10,071,747 + +1.39% 5 Stars: Appealing
10/14/2009 50.72 51.49 50.24 51.20 13,322,260 + +3.12% 5 Stars: Appealing
10/13/2009 49.77 49.96 49.32 49.65 8,138,255 - -0.70% 5 Stars: Appealing
10/12/2009 50.43 50.43 49.82 50.00 7,296,861 - -0.16% 5 Stars: Appealing
10/09/2009 50.05 50.45 49.91 50.08 5,460,621 - -0.06% 5 Stars: Appealing
10/08/2009 50.33 50.75 49.86 50.11 5,907,931 + +0.14% 5 Stars: Appealing
10/07/2009 50.09 52.10 49.93 50.04 5,714,420 - -0.28% 5 Stars: Appealing
10/06/2009 50.50 50.71 49.85 50.18 8,838,095 - -0.30% 5 Stars: Appealing
10/05/2009 49.93 50.43 49.62 50.33 11,333,816 + +0.98% 5 Stars: Appealing
10/02/2009 48.41 50.00 48.41 49.84 12,817,565 + +2.38% 5 Stars: Appealing
10/01/2009 49.46 49.75 48.62 48.68 10,836,317 - -1.60% 5 Stars: Appealing
09/30/2009 49.15 49.53 48.68 49.47 10,476,943 + +0.75% 5 Stars: Appealing
09/29/2009 48.98 49.58 48.80 49.10 11,872,982 + +1.07% 5 Stars: Appealing
09/28/2009 49.15 49.69 48.49 48.58 18,533,865 + +2.64% 5 Stars: Appealing
09/25/2009 46.76 47.78 46.76 47.33 11,437,468 + +0.83% 5 Stars: Appealing
09/24/2009 46.29 47.02 46.01 46.94 11,839,366 + +1.76% 5 Stars: Appealing
09/23/2009 46.87 46.87 46.09 46.13 6,174,399 - -1.28% 5 Stars: Appealing
09/22/2009 46.67 46.93 46.40 46.73 8,205,161 + +0.45% 5 Stars: Appealing
09/21/2009 45.81 46.65 45.80 46.52 7,130,595 + +1.20% 5 Stars: Appealing
09/18/2009 46.47 46.47 45.80 45.97 15,009,320 - -0.84% 5 Stars: Appealing
09/17/2009 46.74 47.00 46.36 46.36 6,964,334 - -0.77% 5 Stars: Appealing
09/16/2009 47.28 47.28 46.30 46.72 7,635,561 - -0.79% 5 Stars: Appealing
09/15/2009 47.34 47.50 46.95 47.09 7,196,676 - -0.51% 5 Stars: Appealing
09/14/2009 46.82 47.46 46.71 47.33 10,238,458 + +1.07% 5 Stars: Appealing
09/11/2009 46.89 46.98 46.56 46.83 8,004,156 - -0.09% 4 Stars: Appealing
09/10/2009 46.37 46.87 45.81 46.87 9,914,399 + +1.10% 4 Stars: Appealing
09/09/2009 45.99 46.62 45.86 46.36 8,410,729 + +0.98% 4 Stars: Appealing
09/08/2009 45.67 45.91 45.25 45.91 7,230,761 + +0.61% 5 Stars: Appealing
09/04/2009 45.15 45.67 44.89 45.63 5,118,663 + +1.26% 4 Stars: Appealing
09/03/2009 45.23 45.23 44.75 45.06 5,522,990 + +0.13% 5 Stars: Appealing
09/02/2009 45.10 45.39 44.72 45.00 6,775,544 - -0.27% 5 Stars: Appealing
09/01/2009 45.08 45.74 44.84 45.12 7,516,183 - -0.24% 5 Stars: Appealing
08/31/2009 45.77 46.27 45.02 45.23 9,850,572 - -1.50% 4 Stars: Appealing
08/28/2009 46.64 46.65 45.69 45.92 6,282,829 - -1.48% 4 Stars: Appealing
08/27/2009 46.17 46.66 45.91 46.61 7,803,005 + +1.17% 4 Stars: Appealing
08/26/2009 45.82 46.39 45.75 46.07 6,598,819 + +0.33% 4 Stars: Appealing
08/25/2009 46.02 46.31 45.90 45.92 6,928,104 - -0.35% 4 Stars: Appealing
08/24/2009 45.73 46.13 45.25 46.08 9,219,665 + +1.52% 4 Stars: Appealing
08/21/2009 45.55 46.00 45.32 45.39 8,469,936 + +0.24% 4 Stars: Appealing
08/20/2009 45.19 45.43 44.83 45.28 5,106,430 + +0.24% 4 Stars: Appealing
08/19/2009 44.14 45.29 44.10 45.17 9,126,778 + +1.89% 4 Stars: Appealing
08/18/2009 44.80 44.81 44.13 44.33 7,170,041 - -0.96% 4 Stars: Appealing
08/17/2009 44.00 44.95 43.90 44.76 9,153,683 + +0.90% 4 Stars: Appealing
08/14/2009 44.50 44.71 43.93 44.36 6,943,568 + +0.09% 4 Stars: Appealing
08/13/2009 44.02 44.38 43.66 44.32 8,186,706 + +0.70% 4 Stars: Appealing
08/12/2009 44.43 44.55 43.75 44.01 12,412,343 - -1.54% 4 Stars: Appealing
08/11/2009 44.52 44.88 44.43 44.70 6,510,516 + +0.40% 4 Stars: Appealing
08/10/2009 43.70 44.56 43.51 44.52 8,243,985 + +1.55% 4 Stars: Appealing
08/07/2009 43.96 44.03 43.72 43.84 7,069,043 + +0.48% 4 Stars: Appealing
08/06/2009 44.17 44.18 43.49 43.63 9,792,429 - -0.84% 4 Stars: Appealing
08/05/2009 44.35 44.35 43.97 44.00 7,876,547 - -0.68% 4 Stars: Appealing
08/04/2009 44.66 44.79 44.23 44.30 10,497,821 - -1.16% 4 Stars: Appealing
08/03/2009 45.08 45.12 44.20 44.82 10,088,160 - -0.38% 4 Stars: Appealing
07/31/2009 45.74 46.01 44.92 44.99 9,640,748 - -1.55% 4 Stars: Appealing
07/30/2009 45.98 46.29 45.45 45.70 9,626,794 + +0.02% 4 Stars: Appealing
07/29/2009 45.20 45.87 45.12 45.69 6,266,566 + +0.57% 4 Stars: Appealing
07/28/2009 44.96 45.60 44.90 45.43 7,340,219 + +0.89% 4 Stars: Appealing
07/27/2009 45.13 45.38 44.49 45.03 6,307,125 + +0.04% 4 Stars: Appealing
07/24/2009 43.94 45.09 43.80 45.01 9,130,094 + +2.67% 4 Stars: Appealing
07/23/2009 44.41 44.45 43.45 43.84 16,829,787 - -0.86% 4 Stars: Appealing
07/22/2009 45.01 45.25 44.01 44.22 10,086,992 - -1.73% 4 Stars: Appealing
07/21/2009 45.20 45.39 44.51 45.00 8,164,112 - -0.02% 4 Stars: Appealing
07/20/2009 44.61 45.03 44.30 45.01 8,464,742 + +1.21% 4 Stars: Appealing
07/17/2009 44.52 44.80 44.20 44.47 12,352,803 - -1.05% 4 Stars: Appealing
07/16/2009 45.13 45.21 44.58 44.94 12,773,049 - -0.75% 4 Stars: Appealing
07/15/2009 45.70 45.80 44.23 45.28 25,931,232 - -2.60% 4 Stars: Appealing
07/14/2009 46.47 46.82 45.97 46.49 7,963,290 + +0.74% 4 Stars: Appealing
07/13/2009 45.25 46.25 45.00 46.15 7,411,521 + +1.63% 4 Stars: Appealing
07/10/2009 45.80 45.80 45.27 45.41 6,428,776 - -1.13% 5 Stars: Appealing
07/09/2009 46.41 46.59 45.44 45.93 7,402,461 - -0.82% 5 Stars: Appealing
07/08/2009 45.50 46.49 45.50 46.31 9,336,828 + +2.14% 5 Stars: Appealing
07/07/2009 45.42 46.09 45.22 45.34 8,514,503 - -1.43% 4 Stars: Appealing
07/06/2009 45.63 46.33 45.63 46.00 7,927,901 - -0.61% 4 Stars: Appealing
07/02/2009 46.30 46.64 45.75 46.28 7,552,141 - -0.77% 4 Stars: Appealing