Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 60.26 60.84 59.80 60.06 2,570,061 - -0.69% 4 Stars: Appealing
11/19/2009 60.36 60.59 59.78 60.48 2,240,729 - -0.48% 4 Stars: Appealing
11/18/2009 60.38 60.83 59.67 60.77 3,116,860 + +0.25% 4 Stars: Appealing
11/17/2009 61.07 61.23 60.22 60.62 3,307,486 - -0.82% 4 Stars: Appealing
11/16/2009 60.79 61.25 60.50 61.12 3,266,309 + +1.07% 4 Stars: Appealing
11/13/2009 60.35 60.63 59.96 60.47 2,467,594 + +0.58% 4 Stars: Appealing
11/12/2009 60.16 60.65 60.00 60.12 3,690,434 - -0.46% 4 Stars: Appealing
11/11/2009 60.46 60.69 59.78 60.40 3,156,452 + +0.60% 4 Stars: Appealing
11/10/2009 59.80 60.40 59.52 60.04 3,078,670 - -0.66% 4 Stars: Appealing
11/09/2009 58.96 60.46 58.96 60.44 3,698,179 + +1.73% 4 Stars: Appealing
11/06/2009 59.15 59.66 58.80 59.41 2,749,263 - 0.00% 4 Stars: Appealing
11/05/2009 58.25 59.49 57.98 59.41 4,668,664 + +1.02% 4 Stars: Appealing
11/04/2009 57.68 59.27 57.68 58.81 4,756,843 + +2.01% 4 Stars: Appealing
11/03/2009 57.55 58.37 57.31 57.65 4,123,224 - -0.17% 4 Stars: Appealing
11/02/2009 56.85 57.88 56.76 57.75 3,883,938 + +1.58% 4 Stars: Appealing
10/30/2009 57.73 57.95 56.81 56.85 3,902,694 - -1.85% 4 Stars: Appealing
10/29/2009 57.31 57.94 56.76 57.92 3,932,015 + +2.12% 4 Stars: Appealing
10/28/2009 57.05 57.50 56.72 56.72 3,027,031 - -0.75% 4 Stars: Appealing
10/27/2009 57.61 57.82 56.77 57.15 2,876,730 - -0.87% 4 Stars: Appealing
10/26/2009 57.63 58.36 57.52 57.65 2,766,574 - -0.28% 4 Stars: Appealing
10/23/2009 58.08 58.43 57.56 57.81 2,154,448 - -0.79% 4 Stars: Appealing
10/22/2009 57.76 58.49 57.57 58.27 2,921,647 + +0.97% 4 Stars: Appealing
10/21/2009 58.76 59.25 57.71 57.71 4,153,285 - -2.34% 4 Stars: Appealing
10/20/2009 59.26 59.27 58.42 59.09 3,384,297 - -0.24% 4 Stars: Appealing
10/19/2009 58.82 59.35 58.36 59.23 3,502,444 + +1.28% 4 Stars: Appealing
10/16/2009 58.85 58.90 58.12 58.48 3,230,647 - -0.83% 4 Stars: Appealing
10/15/2009 58.39 59.04 58.39 58.97 2,880,352 + +0.34% 4 Stars: Appealing
10/14/2009 59.00 59.00 58.44 58.77 3,461,373 + +0.50% 4 Stars: Appealing
10/13/2009 57.78 58.87 57.75 58.48 4,733,835 + +0.78% 4 Stars: Appealing
10/12/2009 58.38 58.83 57.76 58.03 2,915,609 - -1.04% 4 Stars: Appealing
10/09/2009 58.20 58.69 57.72 58.64 5,751,816 + +0.02% 4 Stars: Appealing
10/08/2009 59.28 59.38 58.39 58.63 5,032,717 - -0.63% 4 Stars: Appealing
10/07/2009 59.76 60.30 58.86 59.00 11,117,256 + +1.85% 4 Stars: Appealing
10/06/2009 57.02 58.37 57.02 57.93 5,869,177 + +1.85% 4 Stars: Appealing
10/05/2009 56.59 57.25 56.30 56.88 4,480,170 + +0.73% 4 Stars: Appealing
10/02/2009 55.92 56.68 55.73 56.47 5,760,718 + +1.40% 4 Stars: Appealing
10/01/2009 56.18 56.69 55.40 55.69 5,107,192 - -1.22% 4 Stars: Appealing
09/30/2009 57.12 57.44 55.98 56.38 12,235,871 - -0.19% 4 Stars: Appealing
09/29/2009 56.56 56.93 56.25 56.49 4,939,531 - -0.12% 4 Stars: Appealing
09/28/2009 56.50 56.66 56.31 56.56 4,786,127 + +0.50% 4 Stars: Appealing
09/25/2009 57.58 57.72 56.00 56.28 6,137,050 - -2.00% 4 Stars: Appealing
09/24/2009 58.03 58.24 57.07 57.43 3,389,377 - -0.95% 4 Stars: Appealing
09/23/2009 57.86 58.80 57.86 57.98 2,952,337 - -0.72% 4 Stars: Appealing
09/22/2009 58.72 58.86 58.34 58.40 2,833,802 - -0.31% 4 Stars: Appealing
09/21/2009 57.82 58.73 57.38 58.58 4,847,765 + +1.79% 4 Stars: Appealing
09/18/2009 58.20 58.20 57.46 57.55 4,561,607 - -0.71% 4 Stars: Appealing
09/17/2009 57.87 58.23 57.32 57.96 3,979,102 + +0.45% 4 Stars: Appealing
09/16/2009 56.82 57.77 56.69 57.70 3,924,075 + +1.55% 4 Stars: Appealing
09/15/2009 56.73 57.00 56.42 56.82 3,329,923 - -0.30% 4 Stars: Appealing
09/14/2009 56.22 57.02 56.16 56.99 3,085,172 + +0.32% 4 Stars: Appealing
09/11/2009 56.86 56.99 56.52 56.81 3,031,454 - -0.18% 4 Stars: Appealing
09/10/2009 57.04 57.04 56.66 56.91 3,886,869 - -0.26% 4 Stars: Appealing
09/09/2009 56.49 57.08 56.29 57.06 3,931,084 + +0.58% 4 Stars: Appealing
09/08/2009 56.97 57.00 56.15 56.73 5,526,410 + +2.27% 4 Stars: Appealing
09/04/2009 54.80 55.53 54.54 55.47 4,593,304 + +0.87% 4 Stars: Appealing
09/03/2009 54.22 55.23 54.17 54.99 12,231,715 + +8.57% 4 Stars: Appealing
09/02/2009 50.40 50.82 49.95 50.65 4,268,006 - 0.00% 4 Stars: Appealing
09/01/2009 51.07 51.37 50.18 50.65 5,505,551 - -0.65% 4 Stars: Appealing
08/31/2009 51.35 51.70 50.86 50.98 3,788,763 - -1.53% 4 Stars: Appealing
08/28/2009 51.60 52.00 51.35 51.77 4,994,066 + +0.90% 4 Stars: Appealing
08/27/2009 49.91 51.65 49.87 51.31 5,891,057 + +2.15% 4 Stars: Appealing
08/26/2009 49.87 50.36 49.54 50.23 5,574,874 + +1.23% 4 Stars: Appealing
08/25/2009 48.78 50.08 48.46 49.62 6,259,421 + +3.12% 4 Stars: Appealing
08/24/2009 48.52 48.78 48.01 48.12 2,839,529 - -0.91% 4 Stars: Appealing
08/21/2009 48.23 48.82 47.89 48.56 3,974,726 + +1.36% 4 Stars: Appealing
08/20/2009 48.09 48.09 47.50 47.91 2,335,738 - -0.06% 4 Stars: Appealing
08/19/2009 47.25 48.07 47.16 47.94 3,459,102 + +1.14% 4 Stars: Appealing
08/18/2009 47.54 47.90 47.10 47.40 3,410,779 - -0.15% 4 Stars: Appealing
08/17/2009 48.10 48.39 47.39 47.47 4,496,211 - -2.39% 4 Stars: Appealing
08/14/2009 48.79 49.03 48.19 48.63 3,318,298 - -0.51% 4 Stars: Appealing
08/13/2009 49.16 49.20 48.21 48.88 3,694,551 - -0.55% 4 Stars: Appealing
08/12/2009 48.94 49.49 48.91 49.15 2,881,055 + +0.47% 4 Stars: Appealing
08/11/2009 49.03 49.39 48.80 48.92 2,613,087 - -0.97% 4 Stars: Appealing
08/10/2009 49.84 49.96 49.00 49.40 3,165,211 - -1.40% 4 Stars: Appealing
08/07/2009 49.32 50.24 48.91 50.10 4,221,233 + +2.77% 4 Stars: Appealing
08/06/2009 48.56 49.36 48.25 48.75 4,750,192 - -0.63% 4 Stars: Appealing
08/05/2009 49.73 49.75 48.69 49.06 3,524,312 - -0.85% 4 Stars: Appealing
08/04/2009 49.60 50.00 49.15 49.48 3,806,091 - -1.02% 4 Stars: Appealing
08/03/2009 49.75 50.04 49.51 49.99 3,586,828 + +0.99% 4 Stars: Appealing
07/31/2009 49.01 49.93 49.00 49.50 3,383,954 + +0.51% 4 Stars: Appealing
07/30/2009 49.35 49.73 48.88 49.25 3,296,023 + +0.98% 4 Stars: Appealing
07/29/2009 48.53 49.41 48.41 48.77 3,579,527 - -0.14% 4 Stars: Appealing
07/28/2009 48.57 48.92 48.10 48.84 3,268,846 + +0.33% 4 Stars: Appealing
07/27/2009 49.00 49.13 48.03 48.68 2,905,195 - -0.92% 4 Stars: Appealing
07/24/2009 48.12 49.24 48.11 49.13 4,589,691 + +1.09% 4 Stars: Appealing
07/23/2009 48.50 49.23 47.77 48.60 6,234,109 - -0.45% 4 Stars: Appealing
07/22/2009 48.18 49.09 48.00 48.82 3,799,264 + +0.91% 4 Stars: Appealing
07/21/2009 48.30 48.59 47.61 48.38 3,911,864 - -0.19% 4 Stars: Appealing
07/20/2009 47.47 48.50 47.03 48.47 4,881,123 + +2.09% 4 Stars: Appealing
07/17/2009 47.37 47.49 46.97 47.48 3,293,517 - -0.02% 4 Stars: Appealing
07/16/2009 46.73 47.59 46.52 47.49 3,903,905 + +1.26% 4 Stars: Appealing
07/15/2009 45.40 47.00 45.06 46.90 7,246,686 + +4.15% 4 Stars: Appealing
07/14/2009 44.81 45.16 44.37 45.03 3,881,517 + +0.13% 4 Stars: Appealing
07/13/2009 44.92 45.12 44.50 44.97 4,686,577 - 0.00% 4 Stars: Appealing
07/10/2009 45.28 45.51 44.65 44.97 3,791,366 - -1.16% 4 Stars: Appealing
07/09/2009 46.40 46.50 45.25 45.50 5,697,585 - -1.13% 4 Stars: Appealing
07/08/2009 44.83 46.11 44.63 46.02 7,496,435 + +3.32% 4 Stars: Appealing
07/07/2009 45.21 45.44 44.48 44.54 4,268,007 - -2.54% 4 Stars: Appealing
07/06/2009 44.57 45.79 44.50 45.70 4,745,788 + +2.37% 4 Stars: Appealing
07/02/2009 45.64 45.64 44.59 44.64 4,920,606 - -2.51% 4 Stars: Appealing