Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 52.30 53.16 52.06 52.89 434,821 + +0.76% 4 Stars: Appealing
11/19/2009 52.66 52.79 51.85 52.49 578,866 - -0.94% 5 Stars: Appealing
11/18/2009 53.87 54.22 52.71 52.99 755,757 - -1.87% 5 Stars: Appealing
11/17/2009 53.76 54.48 53.73 54.00 388,981 - -0.07% 5 Stars: Appealing
11/16/2009 53.70 54.43 53.70 54.04 335,128 + +1.29% 5 Stars: Appealing
11/13/2009 53.42 53.89 53.28 53.35 335,912 - -0.02% 5 Stars: Appealing
11/12/2009 54.11 54.59 53.28 53.36 312,948 - -1.31% 5 Stars: Appealing
11/11/2009 54.63 54.75 53.64 54.07 654,673 - -0.55% 5 Stars: Appealing
11/10/2009 54.00 54.86 53.75 54.37 888,127 + +0.33% 5 Stars: Appealing
11/09/2009 53.88 54.53 53.59 54.19 545,415 + +1.06% 5 Stars: Appealing
11/06/2009 53.10 54.11 52.93 53.62 591,164 - -0.28% 5 Stars: Appealing
11/05/2009 52.10 54.19 52.05 53.77 1,048,848 + +3.58% 5 Stars: Appealing
11/04/2009 52.93 52.93 51.65 51.91 1,512,882 - -1.78% 5 Stars: Appealing
11/03/2009 52.25 52.99 51.83 52.85 637,984 + +0.46% 5 Stars: Appealing
11/02/2009 51.90 53.22 51.66 52.61 642,666 + +1.80% 4 Stars: Appealing
10/30/2009 53.22 53.61 51.04 51.68 963,902 - -3.22% 5 Stars: Appealing
10/29/2009 52.75 53.88 52.23 53.40 795,851 + +1.97% 5 Stars: Appealing
10/28/2009 53.51 53.84 52.14 52.37 1,063,811 - -2.78% 5 Stars: Appealing
10/27/2009 55.16 55.16 53.79 53.87 1,001,883 - -2.00% 5 Stars: Appealing
10/26/2009 56.15 57.18 54.87 54.97 723,330 - -1.79% 5 Stars: Appealing
10/23/2009 56.93 57.26 55.32 55.97 601,612 - -1.77% 5 Stars: Appealing
10/22/2009 51.99 57.38 51.99 56.98 1,890,993 + +4.26% 5 Stars: Appealing
10/21/2009 55.57 56.10 54.24 54.65 1,323,212 - -2.06% 5 Stars: Appealing
10/20/2009 56.40 56.47 55.18 55.80 889,348 - -0.62% 5 Stars: Appealing
10/19/2009 54.50 56.17 54.37 56.15 572,578 + +2.59% 5 Stars: Appealing
10/16/2009 54.49 55.01 54.01 54.73 693,647 - -0.24% 5 Stars: Appealing
10/15/2009 54.46 55.21 54.28 54.86 404,140 + +0.16% 5 Stars: Appealing
10/14/2009 55.52 56.02 54.00 54.77 818,866 - -1.03% 5 Stars: Appealing
10/13/2009 55.58 55.60 54.97 55.34 583,865 - -0.41% 5 Stars: Appealing
10/12/2009 55.80 56.31 55.48 55.57 474,160 - -0.29% 5 Stars: Appealing
10/09/2009 54.58 56.02 54.57 55.73 736,809 + +1.70% 5 Stars: Appealing
10/08/2009 53.87 54.95 53.80 54.80 601,415 + +2.35% 5 Stars: Appealing
10/07/2009 53.01 53.59 52.71 53.54 426,956 + +0.70% 5 Stars: Appealing
10/06/2009 52.07 53.29 51.93 53.17 942,361 + +1.88% 5 Stars: Appealing
10/05/2009 52.40 52.41 51.79 52.19 1,365,316 - -0.21% 5 Stars: Appealing
10/02/2009 52.85 53.34 52.06 52.30 765,392 - -1.84% 5 Stars: Appealing
10/01/2009 54.03 54.47 53.21 53.28 405,767 - -1.61% 5 Stars: Appealing
09/30/2009 54.59 54.65 52.88 54.15 538,307 - -0.81% 5 Stars: Appealing
09/29/2009 54.45 55.06 53.80 54.59 595,311 - 0.00% 5 Stars: Appealing
09/28/2009 54.09 55.36 54.09 54.59 459,443 + +1.06% 5 Stars: Appealing
09/25/2009 54.21 54.73 53.71 54.02 512,649 - -0.31% 5 Stars: Appealing
09/24/2009 55.58 55.91 53.50 54.19 873,116 - -2.59% 5 Stars: Appealing
09/23/2009 56.41 56.41 55.30 55.63 566,911 - -1.45% 5 Stars: Appealing
09/22/2009 56.80 57.15 55.85 56.45 879,730 + +2.62% 5 Stars: Appealing
09/21/2009 57.03 57.88 53.91 55.01 1,768,911 - -4.10% 5 Stars: Appealing
09/18/2009 57.72 58.01 57.22 57.36 365,002 - -0.55% 5 Stars: Appealing
09/17/2009 58.21 58.95 57.37 57.68 425,335 - -1.50% 5 Stars: Appealing
09/16/2009 57.82 58.94 57.60 58.56 350,017 + +1.75% 5 Stars: Appealing
09/15/2009 58.03 58.90 57.13 57.55 284,577 - -1.61% 5 Stars: Appealing
09/14/2009 58.04 58.91 57.33 58.49 542,923 + +0.58% 5 Stars: Appealing
09/11/2009 56.42 58.60 56.42 58.15 554,719 + +2.04% 5 Stars: Appealing
09/10/2009 55.39 57.11 55.28 56.99 679,750 + +3.13% 5 Stars: Appealing
09/09/2009 54.24 55.91 54.24 55.26 614,503 + +2.03% 5 Stars: Appealing
09/08/2009 54.41 54.65 53.65 54.16 364,105 - -0.24% 5 Stars: Appealing
09/04/2009 53.75 54.61 53.38 54.29 232,216 + +0.65% 5 Stars: Appealing
09/03/2009 53.85 53.99 52.61 53.94 464,945 + +1.14% 5 Stars: Appealing
09/02/2009 52.43 53.98 52.43 53.33 389,009 + +1.81% 5 Stars: Appealing
09/01/2009 52.90 53.75 51.50 52.38 502,435 - -1.36% 5 Stars: Appealing
08/31/2009 53.64 54.41 52.98 53.10 378,997 - -1.87% 5 Stars: Appealing
08/28/2009 54.18 54.57 53.45 54.11 390,517 + +0.15% 5 Stars: Appealing
08/27/2009 53.54 54.26 52.98 54.03 307,319 + +0.60% 5 Stars: Appealing
08/26/2009 54.55 54.78 53.47 53.71 320,682 - -1.52% 5 Stars: Appealing
08/25/2009 55.02 55.11 54.40 54.54 422,080 - -0.27% 5 Stars: Appealing
08/24/2009 54.69 54.88 54.42 54.69 347,175 - -0.15% 5 Stars: Appealing
08/21/2009 54.56 55.07 54.01 54.77 325,642 + +1.29% 5 Stars: Appealing
08/20/2009 53.48 54.61 53.28 54.07 314,450 + +0.61% 5 Stars: Appealing
08/19/2009 53.95 54.83 53.60 53.74 468,030 - -1.36% 5 Stars: Appealing
08/18/2009 54.19 54.61 53.47 54.48 324,946 + +1.11% 5 Stars: Appealing
08/17/2009 54.25 54.90 53.79 53.88 613,735 - -1.57% 5 Stars: Appealing
08/14/2009 55.00 55.49 54.01 54.74 453,051 - -0.47% 5 Stars: Appealing
08/13/2009 54.75 55.33 54.48 55.00 791,230 + +0.20% 5 Stars: Appealing
08/12/2009 54.59 55.36 54.17 54.89 537,839 + +0.96% 5 Stars: Appealing
08/11/2009 55.46 55.47 53.90 54.37 552,446 - -1.68% 5 Stars: Appealing
08/10/2009 54.72 55.73 54.58 55.30 302,895 + +0.51% 5 Stars: Appealing
08/07/2009 55.04 55.61 54.14 55.02 405,257 + +1.36% 5 Stars: Appealing
08/06/2009 54.84 55.26 53.60 54.28 643,415 - -0.11% 5 Stars: Appealing
08/05/2009 56.37 56.37 54.23 54.34 1,751,858 - -3.22% 5 Stars: Appealing
08/04/2009 55.41 56.74 55.20 56.15 851,750 + +1.63% 5 Stars: Appealing
08/03/2009 55.09 55.29 54.06 55.25 775,895 + +0.18% 5 Stars: Appealing
07/31/2009 54.21 56.74 54.21 55.15 1,625,627 + +1.81% 5 Stars: Appealing
07/30/2009 52.05 56.00 51.00 54.17 2,700,948 + +8.02% 5 Stars: Appealing
07/29/2009 50.44 50.86 50.09 50.15 686,765 - -0.14% 5 Stars: Appealing
07/28/2009 48.59 50.28 48.56 50.22 890,554 + +3.27% 5 Stars: Appealing
07/27/2009 48.87 49.25 47.51 48.63 581,432 - -0.57% 5 Stars: Appealing
07/24/2009 46.88 49.15 46.88 48.91 683,670 + +3.91% 5 Stars: Appealing
07/23/2009 46.14 48.04 46.04 47.07 1,048,303 + +1.69% 5 Stars: Appealing
07/22/2009 49.80 49.80 46.24 46.29 2,387,196 - -8.10% 5 Stars: Appealing
07/21/2009 49.88 50.38 49.69 50.37 352,279 + +1.68% 5 Stars: Appealing
07/20/2009 49.33 49.71 49.10 49.54 442,775 + +0.94% 5 Stars: Appealing
07/17/2009 49.10 49.28 48.76 49.08 536,728 + +0.25% 5 Stars: Appealing
07/16/2009 47.41 49.26 47.32 48.96 580,916 + +2.79% 5 Stars: Appealing
07/15/2009 48.91 49.20 47.22 47.63 713,048 - -2.10% 5 Stars: Appealing
07/14/2009 47.81 49.15 47.30 48.65 538,557 + +2.10% 5 Stars: Appealing
07/13/2009 46.77 47.65 45.41 47.65 421,136 + +1.66% 5 Stars: Appealing
07/10/2009 46.63 47.67 46.54 46.87 408,649 + +0.41% 5 Stars: Appealing
07/09/2009 46.70 47.08 45.87 46.68 423,897 + +0.52% 5 Stars: Appealing
07/08/2009 47.37 47.55 45.72 46.44 527,519 - -1.53% 5 Stars: Appealing
07/07/2009 47.82 48.63 47.12 47.16 476,456 - -1.89% 5 Stars: Appealing
07/06/2009 48.28 48.74 46.86 48.07 781,080 - -0.89% 5 Stars: Appealing
07/02/2009 48.06 48.77 47.15 48.50 974,777 - -0.57% 5 Stars: Appealing