Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 54.36 55.12 54.28 54.91 3,093,905 + +0.66% 4 Stars: Appealing
11/19/2009 55.00 55.19 54.31 54.55 2,887,412 - -1.30% 4 Stars: Appealing
11/18/2009 55.26 55.37 54.67 55.27 3,027,944 + +0.04% 4 Stars: Appealing
11/17/2009 53.65 55.63 53.53 55.25 4,256,264 + +2.30% 4 Stars: Appealing
11/16/2009 53.50 54.14 53.25 54.01 2,201,860 + +0.99% 4 Stars: Appealing
11/13/2009 53.93 54.06 53.08 53.48 1,751,566 - -0.47% 4 Stars: Appealing
11/12/2009 53.96 54.12 53.25 53.73 1,876,862 - -0.24% 4 Stars: Appealing
11/11/2009 54.80 54.89 53.23 53.86 2,313,337 + +0.39% 4 Stars: Appealing
11/10/2009 54.22 54.84 53.23 53.65 5,560,073 - -0.91% 4 Stars: Appealing
11/09/2009 52.77 54.17 52.48 54.14 5,488,810 + +2.05% 4 Stars: Appealing
11/06/2009 51.67 53.26 51.55 53.05 3,220,929 + +2.35% 4 Stars: Appealing
11/05/2009 52.00 52.14 51.06 51.83 3,009,622 + +1.85% 4 Stars: Appealing
11/04/2009 51.19 51.62 50.66 50.89 3,707,004 + +0.37% 4 Stars: Appealing
11/03/2009 49.91 50.83 49.77 50.70 3,280,953 + +0.98% 4 Stars: Appealing
11/02/2009 51.06 51.96 49.74 50.21 4,573,054 - -1.65% 4 Stars: Appealing
10/30/2009 51.09 52.33 50.85 51.05 4,850,858 - -0.43% 4 Stars: Appealing
10/29/2009 50.49 51.63 50.09 51.27 3,321,400 + +1.63% 4 Stars: Appealing
10/28/2009 51.66 51.99 50.33 50.45 3,139,304 - -2.59% 4 Stars: Appealing
10/27/2009 52.68 53.15 51.35 51.79 5,029,758 - -1.58% 4 Stars: Appealing
10/26/2009 54.38 55.04 51.51 52.62 7,003,506 - -2.93% 4 Stars: Appealing
10/23/2009 55.23 56.74 54.02 54.21 4,304,684 - -3.04% 4 Stars: Appealing
10/22/2009 56.46 57.45 55.00 55.91 8,013,100 + +2.44% 4 Stars: Appealing
10/21/2009 55.64 55.64 54.28 54.58 4,349,774 - -2.03% 4 Stars: Appealing
10/20/2009 56.36 56.63 55.50 55.71 2,926,551 - -1.50% 4 Stars: Appealing
10/19/2009 56.57 56.91 55.93 56.56 2,763,342 + +0.25% 4 Stars: Appealing
10/16/2009 56.35 56.97 55.75 56.42 3,444,490 - -0.09% 4 Stars: Appealing
10/15/2009 55.11 56.50 54.80 56.47 3,255,115 + +2.04% 4 Stars: Appealing
10/14/2009 54.79 55.49 54.62 55.34 2,260,500 + +1.45% 4 Stars: Appealing
10/13/2009 54.94 55.57 54.26 54.55 2,908,494 - -1.03% 4 Stars: Appealing
10/12/2009 54.97 55.44 54.50 55.12 2,072,638 + +0.62% 4 Stars: Appealing
10/09/2009 54.57 55.23 54.17 54.78 1,715,001 + +0.44% 4 Stars: Appealing
10/08/2009 54.36 55.16 54.25 54.54 3,786,493 + +1.58% 4 Stars: Appealing
10/07/2009 53.85 54.09 53.21 53.69 2,162,546 - -0.65% 4 Stars: Appealing
10/06/2009 53.60 54.79 53.24 54.04 3,266,678 + +1.16% 4 Stars: Appealing
10/05/2009 53.59 54.02 53.11 53.42 3,195,956 - -1.07% 4 Stars: Appealing
10/02/2009 54.43 55.00 53.95 54.00 2,512,971 - -1.80% 4 Stars: Appealing
10/01/2009 55.54 56.66 54.71 54.99 4,458,438 - -1.63% 4 Stars: Appealing
09/30/2009 55.07 56.12 54.55 55.90 4,247,523 + +1.43% 4 Stars: Appealing
09/29/2009 55.64 55.65 54.65 55.11 2,426,116 - -1.02% 4 Stars: Appealing
09/28/2009 55.03 56.19 54.86 55.68 2,457,734 + +2.09% 4 Stars: Appealing
09/25/2009 53.46 54.99 53.36 54.54 3,157,445 + +1.24% 4 Stars: Appealing
09/24/2009 54.08 54.31 53.40 53.87 2,012,490 + +0.54% 4 Stars: Appealing
09/23/2009 54.66 54.83 53.56 53.58 2,969,688 - -1.63% 4 Stars: Appealing
09/22/2009 55.40 55.54 54.11 54.47 2,842,148 - -1.30% 4 Stars: Appealing
09/21/2009 53.53 55.95 53.28 55.19 6,092,756 + +5.04% 4 Stars: Appealing
09/18/2009 53.08 53.31 52.48 52.54 4,118,074 - -0.92% 4 Stars: Appealing
09/17/2009 53.65 53.65 52.48 53.03 3,624,637 - -1.21% 4 Stars: Appealing
09/16/2009 52.50 53.98 52.16 53.68 4,243,312 + +2.60% 4 Stars: Appealing
09/15/2009 51.72 53.18 51.55 52.32 2,916,081 + +0.50% 4 Stars: Appealing
09/14/2009 51.74 52.60 51.71 52.06 3,016,783 + +0.08% 4 Stars: Appealing
09/11/2009 51.58 52.07 51.18 52.02 3,453,665 + +1.01% 4 Stars: Appealing
09/10/2009 51.51 51.83 51.18 51.50 3,629,853 - -0.66% 4 Stars: Appealing
09/09/2009 51.54 52.06 51.16 51.84 2,804,456 + +0.37% 4 Stars: Appealing
09/08/2009 51.74 51.89 50.93 51.65 2,371,977 - -0.17% 4 Stars: Appealing
09/04/2009 51.15 51.89 50.94 51.74 2,114,352 + +1.47% 4 Stars: Appealing
09/03/2009 50.74 51.12 50.12 50.99 2,914,835 - -0.12% 4 Stars: Appealing
09/02/2009 50.74 51.71 50.60 51.05 2,604,731 + +0.16% 4 Stars: Appealing
09/01/2009 51.84 53.39 50.88 50.97 3,760,237 - -2.30% 4 Stars: Appealing
08/31/2009 52.30 52.81 51.69 52.17 2,160,768 - -1.04% 4 Stars: Appealing
08/28/2009 53.56 53.98 52.02 52.72 2,186,410 - -1.51% 4 Stars: Appealing
08/27/2009 53.75 53.98 52.45 53.53 3,171,065 - -1.00% 4 Stars: Appealing
08/26/2009 53.31 54.77 53.21 54.07 2,721,062 + +1.27% 4 Stars: Appealing
08/25/2009 53.04 54.07 52.91 53.39 3,409,561 + +0.74% 4 Stars: Appealing
08/24/2009 53.15 53.38 52.49 53.00 2,689,030 - -0.28% 4 Stars: Appealing
08/21/2009 53.04 53.84 52.47 53.15 3,082,798 + +0.99% 4 Stars: Appealing
08/20/2009 53.25 53.26 52.35 52.63 3,397,600 - -0.81% 4 Stars: Appealing
08/19/2009 52.06 53.19 51.60 53.06 2,509,547 + +2.06% 4 Stars: Appealing
08/18/2009 52.00 52.49 51.62 51.99 2,431,263 - -0.19% 4 Stars: Appealing
08/17/2009 52.10 52.24 51.45 52.09 2,988,204 - -1.23% 4 Stars: Appealing
08/14/2009 52.57 52.94 51.31 52.74 3,562,776 - 0.00% 4 Stars: Appealing
08/13/2009 53.91 54.13 52.45 52.74 3,741,207 - -2.17% 4 Stars: Appealing
08/12/2009 52.87 54.89 52.87 53.91 3,224,326 + +1.05% 4 Stars: Appealing
08/11/2009 53.06 53.69 52.59 53.35 3,432,548 + +0.38% 4 Stars: Appealing
08/10/2009 54.20 54.30 52.81 53.15 5,256,234 - -3.22% 4 Stars: Appealing
08/07/2009 55.41 55.50 54.17 54.92 2,804,178 + +0.22% 4 Stars: Appealing
08/06/2009 55.50 55.55 54.22 54.80 5,523,049 - -3.01% 4 Stars: Appealing
08/05/2009 57.91 58.16 56.17 56.50 2,511,153 - -2.23% 4 Stars: Appealing
08/04/2009 56.92 58.02 56.84 57.79 2,530,326 + +0.89% 4 Stars: Appealing
08/03/2009 57.30 57.39 56.22 57.28 3,419,736 + +0.56% 4 Stars: Appealing
07/31/2009 57.50 58.00 56.81 56.96 3,609,225 - -1.25% 4 Stars: Appealing
07/30/2009 57.91 58.31 57.16 57.68 3,889,458 + +0.63% 4 Stars: Appealing
07/29/2009 56.90 57.53 56.15 57.32 4,249,766 + +0.47% 4 Stars: Appealing
07/28/2009 54.56 57.17 54.41 57.05 5,462,974 + +3.75% 4 Stars: Appealing
07/27/2009 54.68 55.29 53.89 54.99 3,940,480 + +0.64% 4 Stars: Appealing
07/24/2009 55.78 55.94 53.95 54.64 6,384,301 - -2.38% 4 Stars: Appealing
07/23/2009 53.58 56.11 53.50 55.97 15,924,901 + +18.63% 4 Stars: Appealing
07/22/2009 47.59 48.40 47.14 47.18 4,976,478 - -0.44% 4 Stars: Appealing
07/21/2009 47.35 47.64 46.54 47.39 3,459,890 + +0.59% 4 Stars: Appealing
07/20/2009 46.65 47.24 46.15 47.11 3,079,242 + +0.60% 4 Stars: Appealing
07/17/2009 47.01 47.37 46.64 46.83 3,214,059 - -0.45% 4 Stars: Appealing
07/16/2009 46.29 47.15 46.09 47.04 2,867,539 + +1.55% 4 Stars: Appealing
07/15/2009 46.40 46.51 45.31 46.32 4,344,281 + +0.65% 4 Stars: Appealing
07/14/2009 46.96 47.41 45.86 46.02 4,093,161 - -2.40% 4 Stars: Appealing
07/13/2009 46.04 47.25 45.27 47.15 4,633,169 + +2.28% 4 Stars: Appealing
07/10/2009 46.13 46.59 45.62 46.10 2,675,722 - -0.84% 4 Stars: Appealing
07/09/2009 46.19 46.73 45.71 46.49 3,058,718 + +0.58% 4 Stars: Appealing
07/08/2009 46.24 47.20 45.84 46.22 6,330,607 - -0.04% 4 Stars: Appealing
07/07/2009 47.11 47.56 45.75 46.24 3,813,683 - -2.28% 4 Stars: Appealing
07/06/2009 46.60 47.66 46.33 47.32 3,192,164 + +1.26% 4 Stars: Appealing
07/02/2009 47.52 47.59 46.50 46.73 3,753,631 - -2.85% 4 Stars: Appealing