Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 58.06 58.47 57.95 58.15 1,286,557 + +0.03% 5 Stars: Appealing
11/19/2009 58.32 58.32 57.50 58.13 1,095,357 - -0.60% 5 Stars: Appealing
11/18/2009 58.93 59.14 58.44 58.48 893,078 - -1.00% 5 Stars: Appealing
11/17/2009 59.40 59.40 58.60 59.07 1,030,595 - -0.59% 5 Stars: Appealing
11/16/2009 58.87 59.57 58.63 59.42 1,003,445 + +1.33% 5 Stars: Appealing
11/13/2009 58.16 58.88 58.05 58.64 1,192,261 + +0.83% 5 Stars: Appealing
11/12/2009 57.90 58.85 57.26 58.16 1,197,690 + +0.03% 5 Stars: Appealing
11/11/2009 58.72 58.76 57.81 58.14 1,239,325 - -0.68% 5 Stars: Appealing
11/10/2009 58.44 59.02 58.31 58.54 997,110 - -0.26% 5 Stars: Appealing
11/09/2009 58.10 58.77 57.80 58.69 1,413,605 + +1.47% 4 Stars: Appealing
11/06/2009 57.60 57.92 57.25 57.84 1,181,138 + +0.42% 5 Stars: Appealing
11/05/2009 56.65 57.60 56.65 57.60 885,459 + +1.78% 5 Stars: Appealing
11/04/2009 56.66 57.25 56.51 56.59 1,465,598 - -0.04% 5 Stars: Appealing
11/03/2009 56.12 56.61 55.90 56.61 1,439,781 + +0.86% 5 Stars: Appealing
11/02/2009 56.16 56.54 55.61 56.13 1,409,884 + +0.36% 5 Stars: Appealing
10/30/2009 56.64 56.90 55.58 55.93 1,385,757 - -1.55% 5 Stars: Appealing
10/29/2009 56.11 56.81 55.92 56.81 1,764,819 + +1.63% 5 Stars: Appealing
10/28/2009 55.97 56.45 55.82 55.90 1,719,451 - -0.45% 5 Stars: Appealing
10/27/2009 56.01 56.79 55.71 56.15 932,559 + +0.30% 5 Stars: Appealing
10/26/2009 56.45 57.07 55.80 55.98 910,688 - -0.60% 4 Stars: Appealing
10/23/2009 56.93 57.25 55.99 56.32 1,127,942 - -0.93% 4 Stars: Appealing
10/22/2009 56.19 57.00 55.83 56.85 2,078,888 + +1.07% 4 Stars: Appealing
10/21/2009 56.77 57.19 55.98 56.25 2,189,673 - -0.67% 4 Stars: Appealing
10/20/2009 58.28 58.28 55.50 56.63 2,517,337 - -0.14% 4 Stars: Appealing
10/19/2009 55.26 56.94 55.25 56.71 1,968,075 + +2.81% 4 Stars: Appealing
10/16/2009 54.82 55.39 54.50 55.16 1,385,190 - -0.79% 4 Stars: Appealing
10/15/2009 55.25 55.63 54.83 55.60 1,281,280 + +0.29% 4 Stars: Appealing
10/14/2009 54.58 55.57 54.19 55.44 1,117,040 + +2.12% 4 Stars: Appealing
10/13/2009 54.50 54.75 53.93 54.29 939,232 - -0.59% 4 Stars: Appealing
10/12/2009 54.91 55.00 54.45 54.61 1,079,733 - -0.58% 4 Stars: Appealing
10/09/2009 54.09 54.93 54.04 54.93 998,955 + +1.85% 4 Stars: Appealing
10/08/2009 53.47 54.20 53.21 53.93 1,190,283 + +1.11% 4 Stars: Appealing
10/07/2009 52.79 53.42 52.68 53.34 972,158 + +0.70% 4 Stars: Appealing
10/06/2009 52.64 53.24 52.17 52.97 975,889 + +0.84% 4 Stars: Appealing
10/05/2009 52.14 52.58 51.63 52.53 1,359,798 + +0.86% 4 Stars: Appealing
10/02/2009 51.59 52.37 51.20 52.08 1,401,047 + +0.75% 4 Stars: Appealing
10/01/2009 52.00 52.25 51.62 51.69 1,307,753 - -0.96% 4 Stars: Appealing
09/30/2009 52.24 52.50 51.69 52.19 1,197,557 - -0.13% 4 Stars: Appealing
09/29/2009 52.70 52.80 51.77 52.26 1,180,069 - -0.70% 4 Stars: Appealing
09/28/2009 52.24 52.79 52.18 52.63 1,327,110 + +0.84% 4 Stars: Appealing
09/25/2009 51.99 53.00 51.02 52.19 1,706,312 - -0.42% 4 Stars: Appealing
09/24/2009 53.46 53.77 52.04 52.41 1,780,970 - -1.63% 4 Stars: Appealing
09/23/2009 53.33 53.83 52.32 53.28 2,216,068 + +0.11% 4 Stars: Appealing
09/22/2009 51.58 55.78 51.04 53.22 7,609,869 + +3.36% 4 Stars: Appealing
09/21/2009 50.56 52.65 50.56 51.49 2,437,726 + +0.96% 4 Stars: Appealing
09/18/2009 51.37 51.60 50.24 51.00 3,193,979 - -0.49% 4 Stars: Appealing
09/17/2009 51.95 52.21 51.13 51.25 3,505,797 - -2.10% 4 Stars: Appealing
09/16/2009 52.17 52.85 51.50 52.35 2,744,382 - -1.67% 4 Stars: Appealing
09/15/2009 54.18 54.18 53.02 53.24 2,291,321 - -2.02% 4 Stars: Appealing
09/14/2009 54.13 54.45 54.02 54.34 1,306,377 + +0.22% 4 Stars: Appealing
09/11/2009 54.52 54.87 54.16 54.22 1,194,547 - -0.60% 4 Stars: Appealing
09/10/2009 53.76 54.55 53.39 54.55 798,362 + +1.36% 4 Stars: Appealing
09/09/2009 53.30 54.09 53.13 53.82 1,174,894 + +0.88% 4 Stars: Appealing
09/08/2009 54.33 54.56 52.83 53.35 2,042,329 - -1.60% 4 Stars: Appealing
09/04/2009 53.71 54.41 53.51 54.22 890,091 + +1.06% 4 Stars: Appealing
09/03/2009 53.04 53.73 52.61 53.65 1,273,690 + +1.19% 4 Stars: Appealing
09/02/2009 52.69 53.67 52.69 53.02 1,462,266 + +0.17% 4 Stars: Appealing
09/01/2009 53.70 53.82 52.70 52.93 1,679,424 - -1.91% 4 Stars: Appealing
08/31/2009 54.59 54.82 53.59 53.96 1,462,906 - -1.55% 4 Stars: Appealing
08/28/2009 55.36 55.56 54.63 54.81 972,054 - -0.96% 4 Stars: Appealing
08/27/2009 55.48 55.63 54.74 55.34 1,020,097 + +0.05% 4 Stars: Appealing
08/26/2009 55.17 55.54 54.56 55.31 1,569,309 - -0.13% 4 Stars: Appealing
08/25/2009 55.23 55.92 55.09 55.38 1,497,274 + +0.14% 4 Stars: Appealing
08/24/2009 55.13 55.36 54.60 55.30 830,189 + +0.75% 4 Stars: Appealing
08/21/2009 54.85 55.03 54.46 54.89 1,125,194 + +0.59% 4 Stars: Appealing
08/20/2009 53.89 54.67 53.65 54.57 958,142 + +1.28% 4 Stars: Appealing
08/19/2009 53.31 54.19 53.20 53.88 938,816 + +0.58% 4 Stars: Appealing
08/18/2009 54.31 54.35 53.38 53.57 890,400 - -1.40% 4 Stars: Appealing
08/17/2009 53.52 54.84 53.15 54.33 1,088,655 + +1.12% 4 Stars: Appealing
08/14/2009 54.04 54.45 53.26 53.73 859,743 - -0.44% 4 Stars: Appealing
08/13/2009 53.42 53.97 52.92 53.97 844,383 + +0.65% 4 Stars: Appealing
08/12/2009 53.34 53.97 52.95 53.62 772,191 + +0.49% 4 Stars: Appealing
08/11/2009 53.50 54.14 53.24 53.36 1,332,959 - -0.78% 4 Stars: Appealing
08/10/2009 53.31 53.88 53.00 53.78 1,342,338 + +0.92% 4 Stars: Appealing
08/07/2009 53.48 53.67 53.15 53.29 1,316,747 + +0.36% 4 Stars: Appealing
08/06/2009 52.50 53.41 52.07 53.10 1,821,900 + +0.89% 4 Stars: Appealing
08/05/2009 53.52 53.71 52.49 52.63 1,419,276 - -1.79% 4 Stars: Appealing
08/04/2009 53.74 54.08 53.50 53.59 1,753,757 - -0.41% 4 Stars: Appealing
08/03/2009 54.90 54.90 53.14 53.81 2,196,717 - -1.48% 4 Stars: Appealing
07/31/2009 54.19 55.05 53.84 54.62 1,890,579 + +0.46% 4 Stars: Appealing
07/30/2009 55.39 55.39 54.31 54.37 1,613,213 - -1.52% 4 Stars: Appealing
07/29/2009 54.60 55.74 53.97 55.21 2,869,093 + +2.75% 4 Stars: Appealing
07/28/2009 55.45 56.20 52.06 53.73 5,220,771 - -3.22% 4 Stars: Appealing
07/27/2009 56.02 56.24 54.92 55.52 1,256,577 - -0.75% 4 Stars: Appealing
07/24/2009 55.12 55.94 54.95 55.94 1,160,100 + +0.99% 4 Stars: Appealing
07/23/2009 55.26 56.00 54.56 55.39 1,748,741 + +0.45% 4 Stars: Appealing
07/22/2009 55.62 56.25 54.84 55.14 1,723,347 - -1.15% 4 Stars: Appealing
07/21/2009 56.71 57.15 54.35 55.78 3,075,234 - -0.41% 4 Stars: Appealing
07/20/2009 56.00 56.22 54.90 56.01 1,887,079 + +0.23% 4 Stars: Appealing
07/17/2009 55.95 56.07 55.48 55.88 904,365 - -0.34% 4 Stars: Appealing
07/16/2009 55.16 56.27 54.71 56.07 1,069,514 + +1.50% 4 Stars: Appealing
07/15/2009 54.96 55.51 54.20 55.24 1,388,067 + +0.91% 4 Stars: Appealing
07/14/2009 54.66 54.99 54.21 54.74 1,021,425 + +0.11% 4 Stars: Appealing
07/13/2009 54.14 54.71 53.32 54.68 830,498 + +1.00% 4 Stars: Appealing
07/10/2009 54.65 55.21 53.73 54.14 1,284,696 - -1.53% 4 Stars: Appealing
07/09/2009 56.42 56.50 54.66 54.98 1,575,140 - -1.94% 4 Stars: Appealing
07/08/2009 56.23 56.34 55.75 56.07 1,740,691 + +0.36% 4 Stars: Appealing
07/07/2009 55.90 56.82 55.78 55.87 1,336,920 - -0.05% 4 Stars: Appealing
07/06/2009 54.75 56.05 54.75 55.90 1,067,428 + +1.64% 4 Stars: Appealing
07/02/2009 56.20 56.25 54.90 55.00 1,896,635 - -3.05% 4 Stars: Appealing