Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 76.85 77.23 76.40 76.77 10,502,247 - -0.74% 4 Stars: Appealing
11/19/2009 78.52 78.68 76.94 77.34 8,863,433 - -2.00% 4 Stars: Appealing
11/18/2009 78.82 78.99 78.10 78.92 7,309,962 + +0.14% 4 Stars: Appealing
11/17/2009 78.45 79.04 78.21 78.81 6,743,056 + +0.25% 4 Stars: Appealing
11/16/2009 78.11 78.86 77.98 78.61 8,954,369 + +0.86% 4 Stars: Appealing
11/13/2009 77.30 78.51 77.25 77.94 7,901,997 + +0.67% 4 Stars: Appealing
11/12/2009 78.32 78.60 77.07 77.42 8,604,745 - -1.39% 4 Stars: Appealing
11/11/2009 78.87 79.14 78.00 78.51 7,913,980 + +0.22% 4 Stars: Appealing
11/10/2009 77.41 78.44 77.35 78.34 10,638,582 + +0.88% 4 Stars: Appealing
11/09/2009 78.29 78.38 77.50 77.66 13,750,108 + +0.17% 4 Stars: Appealing
11/06/2009 76.57 77.58 76.18 77.53 7,746,953 + +0.38% 4 Stars: Appealing
11/05/2009 76.62 77.75 76.55 77.24 9,349,628 + +1.26% 4 Stars: Appealing
11/04/2009 77.10 77.50 76.00 76.28 10,696,547 - -0.55% 4 Stars: Appealing
11/03/2009 75.81 77.33 75.56 76.70 8,714,462 + +0.08% 4 Stars: Appealing
11/02/2009 76.86 77.60 75.73 76.64 11,212,627 + +0.13% 4 Stars: Appealing
10/30/2009 78.25 78.50 75.57 76.54 19,335,340 - -1.81% 4 Stars: Appealing
10/29/2009 76.16 78.22 75.68 77.95 14,872,681 + +2.71% 4 Stars: Appealing
10/28/2009 76.39 77.04 75.63 75.89 11,994,749 - -0.91% 4 Stars: Appealing
10/27/2009 75.82 77.25 75.48 76.59 9,573,744 + +1.51% 4 Stars: Appealing
10/26/2009 76.96 78.44 75.34 75.45 11,143,336 - -1.60% 4 Stars: Appealing
10/23/2009 77.14 77.38 76.20 76.68 8,329,946 - -0.79% 4 Stars: Appealing
10/22/2009 76.61 77.73 76.00 77.29 12,671,571 + +0.42% 4 Stars: Appealing
10/21/2009 76.60 78.36 75.72 76.97 8,670,623 - -0.08% 4 Stars: Appealing
10/20/2009 77.71 77.71 76.32 77.03 8,161,260 - -0.81% 4 Stars: Appealing
10/19/2009 76.94 78.05 76.54 77.66 8,223,055 + +1.11% 4 Stars: Appealing
10/16/2009 76.37 76.99 75.98 76.81 9,872,313 + +0.16% 4 Stars: Appealing
10/15/2009 75.19 76.86 75.02 76.69 10,289,077 + +1.63% 4 Stars: Appealing
10/14/2009 74.88 75.74 74.55 75.46 9,284,761 + +1.88% 4 Stars: Appealing
10/13/2009 73.73 74.41 73.23 74.07 9,045,955 + +0.54% 4 Stars: Appealing
10/12/2009 73.19 74.10 73.14 73.67 6,790,530 + +1.25% 4 Stars: Appealing
10/09/2009 71.94 72.94 71.45 72.76 8,816,418 + +1.83% 4 Stars: Appealing
10/08/2009 70.89 71.82 70.70 71.45 10,122,149 + +1.33% 4 Stars: Appealing
10/07/2009 70.31 70.69 69.49 70.51 6,935,075 - -0.07% 4 Stars: Appealing
10/06/2009 70.14 70.85 69.53 70.56 8,464,636 + +1.69% 4 Stars: Appealing
10/05/2009 68.27 69.80 67.87 69.39 9,777,855 + +1.83% 4 Stars: Appealing
10/02/2009 68.22 68.79 68.03 68.14 8,964,156 - -0.97% 4 Stars: Appealing
10/01/2009 70.40 70.40 68.70 68.81 9,249,859 - -2.30% 4 Stars: Appealing
09/30/2009 71.12 71.14 69.77 70.43 13,851,380 - -0.68% 4 Stars: Appealing
09/29/2009 71.50 71.80 70.79 70.91 7,862,629 - -1.10% 4 Stars: Appealing
09/28/2009 70.79 71.97 70.55 71.70 6,023,208 + +1.47% 4 Stars: Appealing
09/25/2009 70.58 71.39 70.36 70.66 7,253,194 - -0.07% 4 Stars: Appealing
09/24/2009 71.30 71.60 70.16 70.71 10,006,187 - -0.92% 4 Stars: Appealing
09/23/2009 72.50 72.88 71.25 71.37 9,853,147 - -1.73% 4 Stars: Appealing
09/22/2009 72.72 72.97 72.15 72.63 7,084,979 + +0.80% 4 Stars: Appealing
09/21/2009 71.59 72.39 71.47 72.05 9,375,156 - -0.81% 4 Stars: Appealing
09/18/2009 72.83 73.37 72.50 72.64 16,090,219 + +0.93% 4 Stars: Appealing
09/17/2009 72.18 72.75 71.81 71.97 8,643,456 - -0.66% 4 Stars: Appealing
09/16/2009 71.88 72.60 71.54 72.45 11,091,837 + +1.14% 4 Stars: Appealing
09/15/2009 71.33 71.70 70.37 71.63 10,420,169 + +0.83% 4 Stars: Appealing
09/14/2009 69.94 71.13 69.82 71.04 7,194,712 + +0.41% 4 Stars: Appealing
09/11/2009 71.79 71.96 70.38 70.75 9,905,703 - -0.98% 4 Stars: Appealing
09/10/2009 70.89 71.74 70.38 71.45 9,772,404 + +1.59% 4 Stars: Appealing
09/09/2009 70.75 71.02 69.94 70.33 8,028,681 - -0.21% 4 Stars: Appealing
09/08/2009 69.73 70.69 69.71 70.48 9,683,192 + +2.20% 4 Stars: Appealing
09/04/2009 68.17 69.12 68.15 68.96 6,146,826 + +0.92% 4 Stars: Appealing
09/03/2009 68.42 68.65 67.96 68.33 7,238,882 + +0.43% 4 Stars: Appealing
09/02/2009 68.43 69.15 68.00 68.04 8,070,857 - -0.64% 4 Stars: Appealing
09/01/2009 69.69 70.27 68.28 68.48 11,757,645 - -2.09% 4 Stars: Appealing
08/31/2009 69.99 70.38 69.43 69.94 8,048,251 - -1.05% 4 Stars: Appealing
08/28/2009 71.23 71.40 70.41 70.68 7,307,057 - -0.45% 4 Stars: Appealing
08/27/2009 70.71 71.22 69.54 71.00 8,322,132 - -0.13% 4 Stars: Appealing
08/26/2009 70.10 71.20 69.77 71.09 7,240,782 + +0.62% 4 Stars: Appealing
08/25/2009 71.12 71.50 70.36 70.65 11,394,032 - -0.16% 4 Stars: Appealing
08/24/2009 70.10 70.94 69.91 70.76 9,748,984 + +1.48% 4 Stars: Appealing
08/21/2009 69.46 69.95 69.06 69.73 15,266,000 + +1.62% 4 Stars: Appealing
08/20/2009 68.32 68.78 68.01 68.62 7,957,184 + +0.67% 4 Stars: Appealing
08/19/2009 66.32 68.50 66.06 68.16 11,183,753 + +1.82% 4 Stars: Appealing
08/18/2009 66.56 67.09 66.50 66.94 7,872,343 + +0.53% 4 Stars: Appealing
08/17/2009 66.65 67.07 66.35 66.59 13,435,788 - -2.97% 4 Stars: Appealing
08/14/2009 68.57 68.67 67.59 68.63 8,837,595 + +0.15% 4 Stars: Appealing
08/13/2009 69.06 69.06 68.07 68.53 8,300,164 - -0.28% 4 Stars: Appealing
08/12/2009 68.11 69.23 68.02 68.72 8,962,153 + +1.15% 4 Stars: Appealing
08/11/2009 68.83 69.10 67.68 67.94 9,080,916 - -1.86% 4 Stars: Appealing
08/10/2009 69.28 69.79 68.84 69.23 7,915,134 - -0.39% 4 Stars: Appealing
08/07/2009 69.68 70.15 69.15 69.50 9,086,577 + +0.36% 4 Stars: Appealing
08/06/2009 69.86 69.88 68.71 69.25 8,662,388 - -0.77% 4 Stars: Appealing
08/05/2009 70.42 70.49 69.40 69.79 9,231,314 - -0.88% 4 Stars: Appealing
08/04/2009 69.97 70.45 69.64 70.41 9,692,704 + +0.01% 4 Stars: Appealing
08/03/2009 70.25 70.54 69.81 70.40 13,223,520 + +1.34% 4 Stars: Appealing
07/31/2009 67.15 69.69 67.01 69.47 16,304,458 + +2.61% 4 Stars: Appealing
07/30/2009 67.93 68.50 67.01 67.70 11,542,930 + +0.86% 4 Stars: Appealing
07/29/2009 67.24 67.82 66.46 67.12 10,749,784 - -1.79% 4 Stars: Appealing
07/28/2009 68.21 68.53 67.54 68.34 10,777,547 - -0.74% 4 Stars: Appealing
07/27/2009 68.62 68.99 68.22 68.85 7,846,058 + +0.61% 4 Stars: Appealing
07/24/2009 67.66 68.60 67.44 68.43 8,902,630 + +0.80% 4 Stars: Appealing
07/23/2009 65.97 68.09 65.92 67.89 11,275,636 + +2.96% 4 Stars: Appealing
07/22/2009 65.54 66.88 65.40 65.94 9,912,842 - -0.47% 4 Stars: Appealing
07/21/2009 66.34 66.55 65.40 66.25 9,759,460 + +0.93% 4 Stars: Appealing
07/20/2009 65.69 66.12 65.11 65.64 9,633,127 + +0.80% 4 Stars: Appealing
07/17/2009 64.73 65.34 64.22 65.12 11,911,798 + +0.35% 4 Stars: Appealing
07/16/2009 64.26 65.09 64.01 64.89 10,292,520 + +0.50% 4 Stars: Appealing
07/15/2009 64.15 64.73 64.00 64.57 13,602,353 + +2.49% 4 Stars: Appealing
07/14/2009 63.00 63.34 62.37 63.00 12,888,044 + +0.90% 4 Stars: Appealing
07/13/2009 61.46 62.48 60.91 62.44 15,929,204 + +1.69% 4 Stars: Appealing
07/10/2009 61.76 61.80 60.88 61.40 16,789,994 - -2.66% 4 Stars: Appealing
07/09/2009 63.62 63.65 62.78 63.08 8,585,617 + +0.48% 4 Stars: Appealing
07/08/2009 62.67 63.17 61.90 62.78 11,907,088 + +0.13% 4 Stars: Appealing
07/07/2009 63.93 64.09 62.66 62.70 9,521,742 - -2.25% 4 Stars: Appealing
07/06/2009 63.69 64.28 62.57 64.14 10,673,404 - -0.43% 4 Stars: Appealing
07/02/2009 65.61 65.78 64.42 64.42 10,750,582 - -3.16% 4 Stars: Appealing