Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 57.37 57.86 57.33 57.83 3,310,941 - -1.36% 5 Stars: Appealing
11/19/2009 58.69 58.71 57.76 58.63 3,859,195 - -1.03% 5 Stars: Appealing
11/18/2009 59.61 59.63 58.98 59.24 2,839,711 - -0.44% 5 Stars: Appealing
11/17/2009 59.26 59.58 59.01 59.50 3,782,122 + +0.40% 5 Stars: Appealing
11/16/2009 59.05 59.66 58.95 59.26 4,890,169 + +1.56% 5 Stars: Appealing
11/13/2009 57.88 58.41 57.55 58.35 3,751,528 + +1.89% 5 Stars: Appealing
11/12/2009 57.94 58.12 57.15 57.27 4,382,006 - -1.82% 5 Stars: Appealing
11/11/2009 58.78 58.97 58.02 58.33 4,828,273 - -1.35% 5 Stars: Appealing
11/10/2009 58.74 59.24 58.61 59.13 5,201,095 - -1.33% 5 Stars: Appealing
11/09/2009 59.68 60.00 59.61 59.93 6,046,553 + +2.57% 5 Stars: Appealing
11/06/2009 57.53 58.43 57.45 58.43 4,115,037 - -0.17% 5 Stars: Appealing
11/05/2009 58.20 58.91 58.07 58.53 4,693,122 + +1.65% 5 Stars: Appealing
11/04/2009 57.73 58.19 57.47 57.58 5,013,985 + +0.05% 5 Stars: Appealing
11/03/2009 56.36 57.81 56.22 57.55 5,695,840 + +0.49% 5 Stars: Appealing
11/02/2009 57.03 57.85 56.52 57.27 5,574,141 + +1.15% 5 Stars: Appealing
10/30/2009 57.99 58.07 56.15 56.62 7,112,596 - -2.88% 5 Stars: Appealing
10/29/2009 57.96 58.50 57.69 58.30 6,835,495 + +2.60% 5 Stars: Appealing
10/28/2009 57.70 57.70 56.77 56.82 10,210,387 - -1.73% 5 Stars: Appealing
10/27/2009 57.94 58.69 57.41 57.82 12,987,096 + +4.22% 5 Stars: Appealing
10/26/2009 56.24 56.78 55.25 55.48 5,533,522 + +0.11% 5 Stars: Appealing
10/23/2009 56.11 56.19 55.15 55.42 4,625,047 - -2.15% 5 Stars: Appealing
10/22/2009 56.28 56.79 55.82 56.64 4,001,959 + +0.39% 5 Stars: Appealing
10/21/2009 56.43 57.35 56.35 56.42 5,846,575 + +0.43% 5 Stars: Appealing
10/20/2009 56.43 56.50 55.72 56.18 4,905,510 - -0.39% 5 Stars: Appealing
10/19/2009 56.05 56.80 55.64 56.40 6,528,628 + +2.53% 5 Stars: Appealing
10/16/2009 55.09 55.27 54.86 55.01 5,746,678 + +0.46% 5 Stars: Appealing
10/15/2009 54.46 54.88 54.29 54.76 5,890,921 + +2.05% 5 Stars: Appealing
10/14/2009 54.00 54.00 53.50 53.66 4,749,681 + +1.86% 5 Stars: Appealing
10/13/2009 52.73 52.88 52.18 52.68 5,166,660 + +0.08% 5 Stars: Appealing
10/12/2009 52.40 52.86 52.38 52.64 4,979,719 + +0.71% 5 Stars: Appealing
10/09/2009 52.08 52.34 51.71 52.27 6,624,166 - -0.93% 5 Stars: Appealing
10/08/2009 52.25 53.11 52.17 52.76 4,698,598 + +1.01% 5 Stars: Appealing
10/07/2009 51.80 52.29 51.66 52.23 5,596,211 - -0.51% 5 Stars: Appealing
10/06/2009 52.13 52.97 52.02 52.50 5,896,963 + +2.06% 5 Stars: Appealing
10/05/2009 50.93 51.68 50.64 51.44 7,268,687 + +1.40% 5 Stars: Appealing
10/02/2009 51.28 51.77 50.60 50.73 9,836,057 - -2.03% 5 Stars: Appealing
10/01/2009 52.91 52.98 51.75 51.78 6,525,256 - -2.72% 5 Stars: Appealing
09/30/2009 53.64 53.73 52.74 53.23 5,462,786 - -0.71% 5 Stars: Appealing
09/29/2009 53.61 53.81 53.29 53.61 3,774,573 + +0.09% 5 Stars: Appealing
09/28/2009 52.51 53.65 52.50 53.56 3,632,443 + +1.21% 5 Stars: Appealing
09/25/2009 52.96 53.59 52.68 52.92 5,292,316 - -0.51% 5 Stars: Appealing
09/24/2009 54.18 54.26 52.81 53.19 5,978,687 - -1.94% 5 Stars: Appealing
09/23/2009 55.56 55.58 54.24 54.24 5,191,655 - -2.08% 5 Stars: Appealing
09/22/2009 55.47 55.61 55.24 55.39 4,503,398 + +1.80% 5 Stars: Appealing
09/21/2009 53.90 54.66 53.81 54.41 3,702,824 - -0.69% 5 Stars: Appealing
09/18/2009 54.65 54.92 54.30 54.79 4,165,057 - -0.02% 5 Stars: Appealing
09/17/2009 54.84 55.38 54.68 54.80 4,980,871 + +0.27% 5 Stars: Appealing
09/16/2009 54.21 54.78 53.99 54.65 4,617,029 + +0.98% 5 Stars: Appealing
09/15/2009 53.84 54.23 53.62 54.12 5,146,448 - -0.31% 5 Stars: Appealing
09/14/2009 53.60 54.40 53.57 54.29 4,446,072 - -0.53% 5 Stars: Appealing
09/11/2009 54.83 54.93 54.23 54.58 4,888,735 - -0.84% 5 Stars: Appealing
09/10/2009 54.72 55.10 54.42 55.04 3,722,705 + +0.16% 5 Stars: Appealing
09/09/2009 54.81 55.27 54.48 54.95 5,362,491 + +1.46% 5 Stars: Appealing
09/08/2009 54.04 54.29 53.80 54.16 6,251,949 + +1.82% 5 Stars: Appealing
09/04/2009 52.47 53.33 52.38 53.19 5,001,761 + +0.74% 5 Stars: Appealing
09/03/2009 52.70 52.89 52.33 52.80 5,366,072 + +0.51% 5 Stars: Appealing
09/02/2009 52.28 52.90 52.00 52.53 10,646,062 + +4.08% 5 Stars: Appealing
09/01/2009 51.14 51.82 50.30 50.47 4,641,664 - -1.90% 5 Stars: Appealing
08/31/2009 51.41 51.52 51.14 51.45 2,958,291 - -1.02% 5 Stars: Appealing
08/28/2009 52.50 52.52 51.86 51.98 2,904,893 + +0.19% 5 Stars: Appealing
08/27/2009 51.55 51.97 50.99 51.88 3,563,334 + +0.99% 5 Stars: Appealing
08/26/2009 51.33 51.65 51.15 51.37 5,138,036 - -1.08% 5 Stars: Appealing
08/25/2009 52.13 52.50 51.80 51.93 4,196,376 + +0.10% 5 Stars: Appealing
08/24/2009 52.17 52.44 51.70 51.88 4,914,684 - -0.71% 5 Stars: Appealing
08/21/2009 52.26 52.69 52.00 52.25 5,958,898 + +2.15% 5 Stars: Appealing
08/20/2009 51.01 51.37 50.92 51.15 3,648,115 + +1.01% 5 Stars: Appealing
08/19/2009 49.54 50.99 49.52 50.64 4,261,276 + +1.16% 5 Stars: Appealing
08/18/2009 49.55 50.26 49.36 50.06 3,630,305 + +1.79% 5 Stars: Appealing
08/17/2009 49.14 49.28 48.70 49.18 3,946,570 - -2.48% 5 Stars: Appealing
08/14/2009 51.08 51.10 50.07 50.43 4,594,278 - -0.49% 5 Stars: Appealing
08/13/2009 50.66 50.79 50.17 50.68 4,270,605 + +0.76% 5 Stars: Appealing
08/12/2009 50.28 50.72 50.03 50.30 5,909,543 - -1.04% 5 Stars: Appealing
08/11/2009 50.84 51.00 50.60 50.83 5,073,405 - -0.72% 5 Stars: Appealing
08/10/2009 50.86 51.32 50.77 51.20 4,348,400 + +0.18% 5 Stars: Appealing
08/07/2009 51.34 51.41 50.90 51.11 4,836,601 + +1.19% 5 Stars: Appealing
08/06/2009 51.08 51.17 50.17 50.51 5,339,647 - -2.02% 5 Stars: Appealing
08/05/2009 51.57 51.78 51.00 51.55 4,844,057 - -0.33% 5 Stars: Appealing
08/04/2009 51.52 52.08 51.20 51.72 5,234,135 - -0.63% 5 Stars: Appealing
08/03/2009 51.45 52.24 51.25 52.05 6,924,884 + +4.02% 5 Stars: Appealing
07/31/2009 49.70 50.35 49.39 50.04 5,658,310 + +0.34% 5 Stars: Appealing
07/30/2009 50.31 50.50 49.84 49.87 6,365,163 + +0.40% 5 Stars: Appealing
07/29/2009 49.92 50.29 49.40 49.67 7,121,537 - -0.66% 5 Stars: Appealing
07/28/2009 50.37 50.38 49.45 50.00 6,743,860 - -2.61% 5 Stars: Appealing
07/27/2009 51.19 51.53 50.89 51.34 5,473,750 + +1.36% 5 Stars: Appealing
07/24/2009 50.65 50.90 50.10 50.65 3,925,616 - -0.10% 5 Stars: Appealing
07/23/2009 49.99 50.93 49.94 50.70 5,760,966 + +2.09% 5 Stars: Appealing
07/22/2009 49.52 50.19 49.33 49.66 3,952,398 - -0.58% 5 Stars: Appealing
07/21/2009 50.16 50.22 49.29 49.95 4,900,912 - -0.40% 5 Stars: Appealing
07/20/2009 49.99 50.17 49.50 50.15 5,156,098 + +2.94% 5 Stars: Appealing
07/17/2009 48.67 48.98 48.56 48.72 3,941,390 - -0.45% 5 Stars: Appealing
07/16/2009 48.59 49.18 48.37 48.94 5,231,907 + +1.26% 5 Stars: Appealing
07/15/2009 47.70 48.51 47.64 48.33 5,052,131 + +4.16% 5 Stars: Appealing
07/14/2009 46.85 46.94 46.08 46.40 3,769,662 + +0.43% 5 Stars: Appealing
07/13/2009 45.64 46.27 45.02 46.20 5,217,005 + +2.17% 5 Stars: Appealing
07/10/2009 45.09 45.41 44.77 45.22 4,925,901 - -0.70% 5 Stars: Appealing
07/09/2009 45.44 45.97 45.27 45.54 5,075,689 + +0.51% 5 Stars: Appealing
07/08/2009 45.50 45.68 44.62 45.31 6,173,680 - -0.04% 5 Stars: Appealing
07/07/2009 46.00 46.00 45.28 45.33 5,406,759 - -1.31% 5 Stars: Appealing
07/06/2009 45.54 45.99 45.31 45.93 6,432,082 - -2.40% 5 Stars: Appealing
07/02/2009 47.44 47.58 47.06 47.06 4,130,854 - -1.90% 5 Stars: Appealing