Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 61.39 61.51 60.49 61.29 4,135,870 - -0.66% 4 Stars: Appealing
11/19/2009 63.00 63.08 61.28 61.70 3,309,023 - -2.59% 4 Stars: Appealing
11/18/2009 64.13 64.37 62.87 63.34 3,050,301 - -0.63% 4 Stars: Appealing
11/17/2009 63.97 64.39 63.40 63.74 3,463,777 - -0.81% 4 Stars: Appealing
11/16/2009 63.09 64.85 62.90 64.26 5,046,564 + +2.70% 4 Stars: Appealing
11/13/2009 62.51 63.23 61.93 62.57 3,688,469 + +0.03% 4 Stars: Appealing
11/12/2009 64.56 65.03 62.19 62.55 4,474,528 - -3.74% 4 Stars: Appealing
11/11/2009 66.21 66.59 64.61 64.98 3,470,383 - -0.70% 4 Stars: Appealing
11/10/2009 65.49 66.20 64.61 65.44 3,676,021 - -0.38% 4 Stars: Appealing
11/09/2009 65.76 66.54 65.19 65.69 4,641,000 + +1.33% 4 Stars: Appealing
11/06/2009 65.04 66.44 64.43 64.83 4,706,553 - -1.74% 4 Stars: Appealing
11/05/2009 65.37 66.31 64.55 65.98 4,861,910 + +1.63% 4 Stars: Appealing
11/04/2009 64.07 66.65 64.05 64.92 7,723,893 + +2.64% 4 Stars: Appealing
11/03/2009 61.78 63.96 60.93 63.25 6,394,921 + +2.28% 4 Stars: Appealing
11/02/2009 61.28 62.89 60.92 61.84 4,545,082 + +1.49% 4 Stars: Appealing
10/30/2009 63.70 64.00 60.50 60.93 4,198,366 - -4.77% 4 Stars: Appealing
10/29/2009 61.55 64.11 61.55 63.98 6,094,135 + +5.14% 4 Stars: Appealing
10/28/2009 63.53 63.54 60.55 60.85 5,714,159 - -4.49% 4 Stars: Appealing
10/27/2009 64.71 65.82 63.54 63.71 5,457,414 - -0.93% 4 Stars: Appealing
10/26/2009 65.50 67.43 64.30 64.31 4,919,708 - -1.58% 4 Stars: Appealing
10/23/2009 67.10 67.10 64.85 65.34 3,695,941 - -1.85% 4 Stars: Appealing
10/22/2009 65.93 67.43 64.72 66.57 6,358,482 + +0.53% 4 Stars: Appealing
10/21/2009 65.88 68.00 65.60 66.22 6,186,119 - -0.12% 4 Stars: Appealing
10/20/2009 67.55 67.64 65.15 66.30 4,423,245 - -1.63% 4 Stars: Appealing
10/19/2009 67.62 67.74 66.79 67.40 5,066,124 + +0.43% 4 Stars: Appealing
10/16/2009 65.54 67.28 65.30 67.11 6,759,415 + +1.93% 4 Stars: Appealing
10/15/2009 65.58 67.20 64.85 65.84 12,814,000 - -5.07% 4 Stars: Appealing
10/14/2009 68.79 69.37 67.86 69.36 4,220,662 + +2.54% 4 Stars: Appealing
10/13/2009 68.12 68.21 65.86 67.64 4,636,947 - -0.51% 4 Stars: Appealing
10/12/2009 67.64 69.05 67.46 67.99 4,720,982 + +0.89% 4 Stars: Appealing
10/09/2009 67.45 68.37 66.80 67.39 5,142,332 - -0.71% 4 Stars: Appealing
10/08/2009 65.85 68.13 65.47 67.87 6,951,698 + +3.94% 4 Stars: Appealing
10/07/2009 65.21 65.40 63.78 65.30 5,231,545 - -0.12% 4 Stars: Appealing
10/06/2009 64.00 65.57 63.68 65.38 8,679,541 + +6.05% 4 Stars: Appealing
10/05/2009 59.67 61.97 59.42 61.65 5,023,657 + +3.21% 4 Stars: Appealing
10/02/2009 58.99 60.06 58.17 59.73 5,469,782 - -0.47% 4 Stars: Appealing
10/01/2009 62.44 62.74 59.92 60.01 5,463,811 - -4.34% 4 Stars: Appealing
09/30/2009 63.54 63.71 61.33 62.73 5,407,529 - -0.74% 4 Stars: Appealing
09/29/2009 63.50 64.15 62.38 63.20 4,447,240 - -0.74% 4 Stars: Appealing
09/28/2009 62.08 63.80 62.02 63.67 3,427,852 + +2.78% 4 Stars: Appealing
09/25/2009 62.07 62.86 61.46 61.95 4,393,726 - -0.71% 4 Stars: Appealing
09/24/2009 62.56 63.03 61.43 62.39 5,828,528 - -0.46% 4 Stars: Appealing
09/23/2009 64.55 64.55 62.51 62.68 5,490,477 - -2.63% 4 Stars: Appealing
09/22/2009 63.50 64.80 62.70 64.37 5,446,525 + +2.84% 4 Stars: Appealing
09/21/2009 61.89 62.79 60.80 62.59 5,652,690 - -0.87% 4 Stars: Appealing
09/18/2009 64.89 64.93 61.65 63.14 10,035,268 - -2.41% 4 Stars: Appealing
09/17/2009 65.01 66.21 63.97 64.70 9,964,392 - -0.23% 4 Stars: Appealing
09/16/2009 63.10 65.40 62.48 64.85 17,594,704 + +9.60% 4 Stars: Appealing
09/15/2009 58.36 59.31 58.03 59.17 5,213,719 + +2.44% 4 Stars: Appealing
09/14/2009 57.90 58.02 56.60 57.76 6,645,177 - -1.40% 4 Stars: Appealing
09/11/2009 58.27 59.32 57.95 58.58 6,078,630 + +1.30% 4 Stars: Appealing
09/10/2009 56.56 58.69 56.48 57.83 8,923,679 + +2.64% 4 Stars: Appealing
09/09/2009 55.08 56.92 54.72 56.34 8,252,815 + +3.81% 4 Stars: Appealing
09/08/2009 55.79 56.26 53.87 54.27 7,338,692 - -0.93% 4 Stars: Appealing
09/04/2009 53.89 54.82 53.57 54.78 3,198,059 + +1.54% 4 Stars: Appealing
09/03/2009 54.42 54.96 53.57 53.95 6,772,030 + +1.54% 4 Stars: Appealing
09/02/2009 52.52 53.69 52.52 53.13 5,920,624 + +0.59% 4 Stars: Appealing
09/01/2009 52.67 54.03 52.44 52.82 7,799,199 - -0.09% 4 Stars: Appealing
08/31/2009 53.63 53.74 52.51 52.87 4,166,565 - -3.27% 4 Stars: Appealing
08/28/2009 54.89 55.50 54.03 54.66 3,577,900 + +0.44% 4 Stars: Appealing
08/27/2009 54.13 54.63 53.07 54.42 3,764,417 - -0.02% 4 Stars: Appealing
08/26/2009 53.42 54.89 53.13 54.43 5,959,452 + +0.78% 4 Stars: Appealing
08/25/2009 54.89 55.00 53.75 54.01 4,846,958 - -0.72% 5 Stars: Appealing
08/24/2009 54.80 55.00 53.98 54.40 5,148,541 + +0.95% 5 Stars: Appealing
08/21/2009 52.32 53.96 52.22 53.89 5,483,025 + +4.14% 5 Stars: Appealing
08/20/2009 51.25 52.55 51.24 51.75 4,725,231 + +1.05% 5 Stars: Appealing
08/19/2009 49.75 51.96 49.71 51.21 4,147,247 + +1.49% 5 Stars: Appealing
08/18/2009 49.57 50.61 49.31 50.46 3,981,280 + +2.19% 5 Stars: Appealing
08/17/2009 50.40 50.40 48.96 49.38 4,395,477 - -4.12% 5 Stars: Appealing
08/14/2009 51.86 52.25 50.92 51.50 2,974,231 - -1.17% 5 Stars: Appealing
08/13/2009 51.87 52.60 51.00 52.11 4,704,954 + +1.52% 5 Stars: Appealing
08/12/2009 50.45 51.87 50.35 51.33 4,946,186 + +1.54% 5 Stars: Appealing
08/11/2009 50.72 50.95 50.31 50.55 5,689,436 - -0.37% 5 Stars: Appealing
08/10/2009 49.13 50.87 48.99 50.74 5,440,257 + +2.73% 5 Stars: Appealing
08/07/2009 49.81 50.39 49.35 49.39 4,929,740 + +0.59% 5 Stars: Appealing
08/06/2009 50.11 50.34 48.85 49.10 3,477,555 - -1.48% 5 Stars: Appealing
08/05/2009 50.24 50.60 49.37 49.84 4,283,198 - -1.17% 5 Stars: Appealing
08/04/2009 49.14 51.10 48.88 50.43 6,055,965 + +1.59% 5 Stars: Appealing
08/03/2009 49.57 50.32 49.28 49.64 5,870,966 + +2.99% 5 Stars: Appealing
07/31/2009 47.28 48.89 47.14 48.20 3,944,211 + +1.01% 5 Stars: Appealing
07/30/2009 47.46 48.24 47.27 47.72 4,895,802 + +3.07% 5 Stars: Appealing
07/29/2009 46.07 46.78 45.73 46.30 4,215,439 - -2.32% 5 Stars: Appealing
07/28/2009 47.98 48.18 46.48 47.40 4,677,828 - -2.51% 5 Stars: Appealing
07/27/2009 49.08 49.37 48.28 48.62 4,318,328 - -1.16% 5 Stars: Appealing
07/24/2009 47.87 49.23 47.87 49.19 5,811,591 + +1.95% 5 Stars: Appealing
07/23/2009 46.74 48.46 46.60 48.25 4,322,642 + +3.03% 5 Stars: Appealing
07/22/2009 46.48 47.35 46.10 46.83 4,078,255 - -0.55% 5 Stars: Appealing
07/21/2009 47.75 48.00 46.16 47.09 5,643,709 - -0.53% 5 Stars: Appealing
07/20/2009 46.61 47.59 46.36 47.34 6,620,726 + +2.80% 5 Stars: Appealing
07/17/2009 46.26 46.62 45.79 46.05 5,980,118 - -0.73% 5 Stars: Appealing
07/16/2009 45.08 46.75 44.92 46.39 5,167,008 + +1.84% 5 Stars: Appealing
07/15/2009 44.65 45.72 44.65 45.55 7,591,736 + +4.02% 5 Stars: Appealing
07/14/2009 43.25 44.00 43.09 43.79 5,751,553 + +2.41% 5 Stars: Appealing
07/13/2009 42.47 42.76 41.21 42.76 5,983,527 + +0.64% 5 Stars: Appealing
07/10/2009 41.87 42.79 41.40 42.49 4,545,063 - -0.31% 5 Stars: Appealing
07/09/2009 42.05 43.05 41.67 42.62 5,896,958 + +2.16% 5 Stars: Appealing
07/08/2009 41.71 42.60 40.40 41.72 10,002,539 + +0.14% 5 Stars: Appealing
07/07/2009 42.65 43.19 41.60 41.66 8,826,165 - -0.31% 5 Stars: Appealing
07/06/2009 41.56 41.92 40.28 41.79 7,963,467 - -2.29% 5 Stars: Appealing
07/02/2009 43.58 43.90 42.30 42.77 6,203,598 - -4.27% 5 Stars: Appealing