Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 58.23 58.95 57.77 58.79 821,871 + +0.10% 2 Stars: Appealing
11/19/2009 58.94 58.97 57.77 58.73 1,077,388 - -1.43% 2 Stars: Appealing
11/18/2009 59.84 59.90 58.93 59.58 1,452,260 - -0.17% 2 Stars: Appealing
11/17/2009 60.03 60.45 59.00 59.68 1,885,271 - -0.32% 2 Stars: Appealing
11/16/2009 59.63 59.96 58.96 59.87 1,344,877 + +1.89% 2 Stars: Appealing
11/13/2009 58.38 59.10 57.81 58.76 988,191 + +0.24% 2 Stars: Appealing
11/12/2009 59.55 59.83 58.27 58.62 1,233,657 - -1.15% 2 Stars: Appealing
11/11/2009 58.63 59.30 58.25 59.30 1,166,869 + +2.08% 2 Stars: Appealing
11/10/2009 58.92 59.13 57.48 58.09 1,945,171 - -2.07% 2 Stars: Appealing
11/09/2009 56.62 59.45 55.69 59.32 1,203,017 + +5.01% 2 Stars: Appealing
11/06/2009 56.04 57.00 55.47 56.49 857,727 - -0.05% 2 Stars: Appealing
11/05/2009 55.37 56.52 54.89 56.52 818,458 + +3.06% 2 Stars: Appealing
11/04/2009 55.94 56.26 54.61 54.84 1,363,607 - -0.58% 2 Stars: Appealing
11/03/2009 53.38 55.45 52.86 55.16 1,141,040 + +2.30% 2 Stars: Appealing
11/02/2009 53.16 54.40 52.27 53.92 1,388,333 + +2.69% 2 Stars: Appealing
10/30/2009 55.06 55.06 52.11 52.51 1,416,765 - -5.25% 2 Stars: Appealing
10/29/2009 53.11 55.75 53.04 55.42 953,932 + +4.82% 2 Stars: Appealing
10/28/2009 55.43 55.70 52.81 52.87 1,269,895 - -4.96% 2 Stars: Appealing
10/27/2009 54.85 56.32 54.32 55.63 1,071,941 + +1.18% 2 Stars: Appealing
10/26/2009 55.22 56.89 54.00 54.98 1,342,294 - -0.29% 2 Stars: Appealing
10/23/2009 57.55 57.89 54.66 55.14 1,757,485 - -1.87% 2 Stars: Appealing
10/22/2009 54.91 56.70 54.13 56.19 1,160,268 + +2.35% 2 Stars: Appealing
10/21/2009 56.19 56.68 54.84 54.90 896,256 - -2.23% 2 Stars: Appealing
10/20/2009 56.66 56.66 54.92 56.15 874,699 - -0.41% 2 Stars: Appealing
10/19/2009 55.73 56.62 55.63 56.38 589,388 + +1.31% 2 Stars: Appealing
10/16/2009 55.96 56.19 55.45 55.65 615,396 - -1.14% 2 Stars: Appealing
10/15/2009 55.64 56.53 55.52 56.29 1,163,015 + +0.25% 2 Stars: Appealing
10/14/2009 54.53 56.17 54.52 56.15 1,128,030 + +4.17% 2 Stars: Appealing
10/13/2009 54.46 54.58 52.94 53.90 914,012 - -1.55% 2 Stars: Appealing
10/12/2009 54.20 55.06 53.64 54.75 612,708 + +2.13% 2 Stars: Appealing
10/09/2009 53.15 53.78 52.94 53.61 665,381 + +1.09% 2 Stars: Appealing
10/08/2009 53.04 53.92 52.67 53.03 851,633 + +1.01% 2 Stars: Appealing
10/07/2009 52.75 53.06 52.00 52.50 394,196 - -0.38% 2 Stars: Appealing
10/06/2009 53.24 53.91 52.03 52.70 751,033 + +0.25% 2 Stars: Appealing
10/05/2009 50.44 52.88 50.41 52.57 910,415 + +4.70% 2 Stars: Appealing
10/02/2009 50.45 51.12 49.85 50.21 1,228,631 - -1.88% 2 Stars: Appealing
10/01/2009 53.53 53.53 51.04 51.17 1,315,797 - -4.43% 2 Stars: Appealing
09/30/2009 55.07 55.15 53.14 53.54 1,211,096 - -2.74% 2 Stars: Appealing
09/29/2009 55.03 55.61 54.59 55.05 809,289 + +0.40% 2 Stars: Appealing
09/28/2009 53.11 55.08 53.11 54.83 836,565 + +3.47% 2 Stars: Appealing
09/25/2009 53.44 54.08 52.80 52.99 670,886 - -1.34% 2 Stars: Appealing
09/24/2009 55.16 55.16 53.02 53.71 970,457 - -2.52% 2 Stars: Appealing
09/23/2009 55.07 55.77 54.58 55.10 1,503,499 + +0.09% 2 Stars: Appealing
09/22/2009 55.12 55.87 54.86 55.05 1,152,380 + +0.97% 2 Stars: Appealing
09/21/2009 53.72 54.98 53.31 54.52 855,603 + +0.02% 2 Stars: Appealing
09/18/2009 55.50 55.63 53.89 54.51 994,190 - -1.16% 2 Stars: Appealing
09/17/2009 54.87 55.49 54.67 55.15 1,444,196 + +0.09% 2 Stars: Appealing
09/16/2009 55.27 55.88 54.79 55.10 1,142,999 + +0.75% 2 Stars: Appealing
09/15/2009 53.06 55.06 52.92 54.69 1,997,079 + +3.33% 2 Stars: Appealing
09/14/2009 52.34 52.96 51.91 52.93 1,154,130 + +0.04% 2 Stars: Appealing
09/11/2009 52.52 53.59 52.36 52.91 1,467,033 + +1.05% 2 Stars: Appealing
09/10/2009 51.85 52.44 50.68 52.36 870,716 + +0.42% 2 Stars: Appealing
09/09/2009 51.16 52.27 50.49 52.14 1,182,081 + +1.24% 2 Stars: Appealing
09/08/2009 50.78 51.54 50.16 51.50 914,382 + +2.47% 2 Stars: Appealing
09/04/2009 50.31 50.68 49.66 50.26 1,087,169 - -0.08% 2 Stars: Appealing
09/03/2009 50.27 50.79 49.66 50.30 1,077,085 + +0.82% 2 Stars: Appealing
09/02/2009 49.77 50.71 49.59 49.89 1,540,972 - -0.82% 2 Stars: Appealing
09/01/2009 51.54 52.50 50.24 50.30 916,645 - -3.57% 2 Stars: Appealing
08/31/2009 52.69 52.85 51.94 52.16 745,991 - -2.52% 2 Stars: Appealing
08/28/2009 53.52 53.69 53.16 53.51 518,414 + +0.34% 2 Stars: Appealing
08/27/2009 54.03 54.13 52.84 53.33 762,761 - -0.78% 2 Stars: Appealing
08/26/2009 54.15 54.63 53.45 53.75 709,553 - -1.01% 2 Stars: Appealing
08/25/2009 54.68 54.73 53.71 54.30 830,894 + +0.82% 2 Stars: Appealing
08/24/2009 55.65 55.65 53.49 53.86 953,137 - -2.11% 2 Stars: Appealing
08/21/2009 54.57 55.20 54.35 55.02 888,038 + +1.96% 2 Stars: Appealing
08/20/2009 52.20 54.01 52.10 53.96 970,021 + +3.39% 2 Stars: Appealing
08/19/2009 50.80 53.11 50.78 52.19 1,359,249 + +0.40% 2 Stars: Appealing
08/18/2009 51.45 52.18 51.45 51.98 867,176 + +1.19% 2 Stars: Appealing
08/17/2009 53.08 53.27 51.15 51.37 1,022,168 - -5.08% 2 Stars: Appealing
08/14/2009 54.93 54.93 53.49 54.12 1,790,269 - -1.20% 2 Stars: Appealing
08/13/2009 53.59 54.93 53.50 54.78 1,454,054 + +2.76% 2 Stars: Appealing
08/12/2009 52.19 53.85 52.03 53.31 649,718 + +1.91% 2 Stars: Appealing
08/11/2009 51.84 52.58 51.38 52.31 1,269,325 - -0.36% 2 Stars: Appealing
08/10/2009 52.50 52.88 52.13 52.50 1,706,146 - -0.44% 2 Stars: Appealing
08/07/2009 51.57 53.21 51.10 52.73 1,204,531 + +3.19% 2 Stars: Appealing
08/06/2009 51.50 51.86 50.79 51.10 1,076,820 - -0.53% 2 Stars: Appealing
08/05/2009 51.34 51.56 50.75 51.37 1,028,038 + +0.20% 2 Stars: Appealing
08/04/2009 50.80 51.64 50.15 51.27 1,718,117 + +0.31% 2 Stars: Appealing
08/03/2009 49.66 51.36 49.66 51.11 835,235 + +2.92% 2 Stars: Appealing
07/31/2009 48.43 50.01 48.43 49.66 751,197 + +1.45% 2 Stars: Appealing
07/30/2009 48.43 49.75 48.30 48.95 944,157 + +2.88% 2 Stars: Appealing
07/29/2009 47.43 48.40 46.91 47.58 994,719 - -1.61% 2 Stars: Appealing
07/28/2009 47.30 48.46 46.88 48.36 1,126,646 + +0.71% 2 Stars: Appealing
07/27/2009 47.73 48.63 47.60 48.02 1,431,558 - -0.08% 2 Stars: Appealing
07/24/2009 47.01 49.88 47.01 48.06 2,704,939 + +6.37% 2 Stars: Appealing
07/23/2009 42.19 45.18 42.16 45.18 1,748,164 + +7.11% 2 Stars: Appealing
07/22/2009 41.29 42.56 41.10 42.18 611,200 + +1.20% 2 Stars: Appealing
07/21/2009 42.05 42.84 40.43 41.68 796,559 + +0.34% 2 Stars: Appealing
07/20/2009 40.40 41.56 40.40 41.54 703,703 + +3.46% 2 Stars: Appealing
07/17/2009 40.15 40.53 39.72 40.15 715,770 - -0.47% 2 Stars: Appealing
07/16/2009 38.92 40.51 38.47 40.34 1,165,976 + +3.65% 2 Stars: Appealing
07/15/2009 37.54 38.96 37.20 38.92 1,008,000 + +5.62% 2 Stars: Appealing
07/14/2009 36.70 37.12 36.36 36.85 577,862 + +0.19% 2 Stars: Appealing
07/13/2009 35.75 36.78 34.88 36.78 869,442 + +3.08% 2 Stars: Appealing
07/10/2009 35.50 36.08 34.79 35.68 435,629 - -0.34% 2 Stars: Appealing
07/09/2009 35.46 36.24 35.29 35.80 722,200 + +1.39% 2 Stars: Appealing
07/08/2009 35.38 35.81 34.67 35.31 964,930 + +0.28% 2 Stars: Appealing
07/07/2009 35.73 35.96 35.17 35.21 864,875 - -2.11% 2 Stars: Appealing
07/06/2009 36.14 36.17 34.57 35.97 1,168,619 - -2.02% 2 Stars: Appealing
07/02/2009 37.07 37.07 36.33 36.71 698,464 - -2.78% 2 Stars: Appealing