Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 84.08 84.87 83.10 84.57 11,352,239 - -0.18% 4 Stars: Appealing
11/19/2009 83.91 85.25 82.50 84.72 14,450,464 + +0.04% 4 Stars: Appealing
11/18/2009 85.95 86.11 83.59 84.69 12,112,985 - -0.78% 4 Stars: Appealing
11/17/2009 83.96 85.36 82.91 85.36 12,064,214 + +1.04% 4 Stars: Appealing
11/16/2009 83.57 85.00 83.34 84.48 15,050,029 + +3.57% 4 Stars: Appealing
11/13/2009 81.75 82.54 80.70 81.57 11,313,723 + +0.51% 4 Stars: Appealing
11/12/2009 82.59 83.36 80.61 81.16 15,986,081 - -2.15% 4 Stars: Appealing
11/11/2009 84.35 84.70 82.34 82.94 14,304,504 + +0.45% 4 Stars: Appealing
11/10/2009 82.49 83.45 81.25 82.57 15,445,256 - -0.76% 4 Stars: Appealing
11/09/2009 81.57 83.70 81.57 83.20 14,374,864 + +4.58% 4 Stars: Appealing
11/06/2009 78.58 80.30 78.54 79.56 13,428,104 + +0.08% 4 Stars: Appealing
11/05/2009 78.25 79.88 77.80 79.50 15,314,504 + +2.32% 4 Stars: Appealing
11/04/2009 78.10 79.60 77.40 77.70 18,910,458 + +1.20% 4 Stars: Appealing
11/03/2009 72.87 77.50 72.36 76.78 17,498,936 + +2.91% 4 Stars: Appealing
11/02/2009 74.47 76.36 72.38 74.61 19,062,167 + +1.70% 4 Stars: Appealing
10/30/2009 78.15 78.16 72.81 73.36 20,713,279 - -6.15% 4 Stars: Appealing
10/29/2009 75.00 78.36 75.00 78.17 16,640,377 + +6.43% 4 Stars: Appealing
10/28/2009 76.85 77.73 73.00 73.45 17,738,464 - -5.16% 4 Stars: Appealing
10/27/2009 79.36 79.65 76.95 77.45 17,308,274 - -2.55% 4 Stars: Appealing
10/26/2009 81.81 83.35 79.25 79.48 16,544,631 - -2.30% 4 Stars: Appealing
10/23/2009 83.75 84.28 80.90 81.35 16,977,949 - -1.96% 4 Stars: Appealing
10/22/2009 80.72 83.33 79.88 82.98 17,790,461 + +4.09% 4 Stars: Appealing
10/21/2009 79.18 82.59 78.05 79.72 23,100,860 + +1.39% 4 Stars: Appealing
10/20/2009 79.77 79.90 77.33 78.63 13,647,515 - -0.47% 4 Stars: Appealing
10/19/2009 76.50 79.53 76.08 79.00 12,484,621 + +4.32% 4 Stars: Appealing
10/16/2009 75.62 76.14 74.37 75.73 9,610,948 - -0.26% 4 Stars: Appealing
10/15/2009 75.60 76.43 74.95 75.93 10,099,995 - -0.39% 4 Stars: Appealing
10/14/2009 76.01 76.55 75.26 76.23 11,827,984 + +1.84% 4 Stars: Appealing
10/13/2009 73.50 75.28 73.18 74.85 11,436,049 + +0.50% 4 Stars: Appealing
10/12/2009 75.60 76.46 73.87 74.48 9,972,992 + +0.19% 4 Stars: Appealing
10/09/2009 74.71 75.09 73.16 74.34 10,651,199 - -0.85% 4 Stars: Appealing
10/08/2009 73.95 75.67 73.15 74.98 19,711,411 + +3.02% 4 Stars: Appealing
10/07/2009 69.75 72.85 69.50 72.78 16,090,597 + +4.55% 4 Stars: Appealing
10/06/2009 69.02 70.37 68.55 69.61 13,262,641 + +3.42% 4 Stars: Appealing
10/05/2009 66.11 67.89 65.57 67.31 11,444,518 + +2.20% 4 Stars: Appealing
10/02/2009 63.35 66.65 63.00 65.86 17,146,881 + +0.70% 4 Stars: Appealing
10/01/2009 68.43 68.57 65.11 65.40 16,667,819 - -4.68% 4 Stars: Appealing
09/30/2009 69.81 69.97 67.72 68.61 13,894,547 + +0.42% 4 Stars: Appealing
09/29/2009 68.99 70.45 68.19 68.32 13,012,929 - -0.93% 4 Stars: Appealing
09/28/2009 67.38 69.20 66.45 68.96 11,991,897 + +3.40% 4 Stars: Appealing
09/25/2009 67.61 69.33 66.55 66.69 15,618,249 - -2.07% 4 Stars: Appealing
09/24/2009 71.22 71.50 67.56 68.10 18,080,628 - -4.21% 4 Stars: Appealing
09/23/2009 73.30 73.42 71.02 71.09 15,393,705 - -2.82% 4 Stars: Appealing
09/22/2009 71.47 73.43 71.45 73.15 12,552,456 + +4.38% 4 Stars: Appealing
09/21/2009 68.80 70.77 67.68 70.08 11,631,722 - -0.09% 4 Stars: Appealing
09/18/2009 71.48 71.79 69.41 70.14 13,847,158 - -1.86% 4 Stars: Appealing
09/17/2009 71.59 72.95 70.45 71.47 13,442,009 - -0.94% 4 Stars: Appealing
09/16/2009 72.80 72.96 71.75 72.15 13,576,096 + +1.16% 4 Stars: Appealing
09/15/2009 70.75 71.69 70.13 71.32 12,955,986 + +0.99% 4 Stars: Appealing
09/14/2009 68.97 70.74 68.27 70.62 12,024,249 + +0.36% 4 Stars: Appealing
09/11/2009 70.00 71.45 69.17 70.37 16,132,450 + +1.60% 4 Stars: Appealing
09/10/2009 66.90 69.30 66.15 69.26 13,098,007 + +2.33% 4 Stars: Appealing
09/09/2009 68.17 68.38 66.62 67.68 12,553,216 - -0.47% 4 Stars: Appealing
09/08/2009 68.50 68.90 67.64 68.00 13,267,557 + +3.03% 4 Stars: Appealing
09/04/2009 64.62 66.10 63.45 66.00 10,764,939 + +2.36% 4 Stars: Appealing
09/03/2009 63.70 64.50 62.60 64.48 13,832,696 + +4.34% 4 Stars: Appealing
09/02/2009 60.29 62.24 59.75 61.80 13,992,409 + +1.96% 4 Stars: Appealing
09/01/2009 63.18 64.10 60.30 60.61 18,708,420 - -3.76% 4 Stars: Appealing
08/31/2009 63.50 63.85 62.66 62.98 13,769,088 - -3.82% 4 Stars: Appealing
08/28/2009 65.88 66.68 64.66 65.48 12,725,086 + +1.90% 4 Stars: Appealing
08/27/2009 63.13 64.30 61.50 64.26 14,433,323 + +1.79% 4 Stars: Appealing
08/26/2009 63.89 64.27 62.90 63.13 17,811,340 - -1.53% 4 Stars: Appealing
08/25/2009 65.59 66.20 63.56 64.11 15,713,689 - -2.03% 4 Stars: Appealing
08/24/2009 66.62 67.46 65.10 65.44 14,656,819 + +0.58% 4 Stars: Appealing
08/21/2009 63.76 65.35 62.95 65.06 16,014,992 + +4.55% 4 Stars: Appealing
08/20/2009 63.22 63.95 62.09 62.23 15,168,673 + +0.23% 4 Stars: Appealing
08/19/2009 59.00 62.51 58.50 62.09 19,813,254 + +2.68% 4 Stars: Appealing
08/18/2009 59.87 60.70 59.30 60.47 13,178,388 + +1.87% 4 Stars: Appealing
08/17/2009 60.61 60.61 58.56 59.36 16,295,454 - -6.74% 4 Stars: Appealing
08/14/2009 65.58 65.87 62.60 63.65 14,363,686 - -3.66% 4 Stars: Appealing
08/13/2009 64.47 66.09 63.35 66.07 17,714,307 + +4.91% 4 Stars: Appealing
08/12/2009 61.22 63.59 61.05 62.98 13,520,494 + +1.78% 4 Stars: Appealing
08/11/2009 62.16 62.44 61.00 61.88 13,026,756 - -0.80% 4 Stars: Appealing
08/10/2009 63.09 63.18 61.55 62.38 11,826,625 - -1.62% 4 Stars: Appealing
08/07/2009 65.03 65.31 62.75 63.41 15,419,355 - -0.91% 4 Stars: Appealing
08/06/2009 65.25 66.20 63.07 63.99 18,725,865 - -0.73% 4 Stars: Appealing
08/05/2009 63.85 64.99 62.51 64.46 17,716,292 + +2.16% 4 Stars: Appealing
08/04/2009 64.70 64.90 62.64 63.10 17,229,446 - -3.13% 4 Stars: Appealing
08/03/2009 62.65 65.45 62.57 65.14 23,302,292 + +8.03% 4 Stars: Appealing
07/31/2009 58.15 61.00 57.64 60.30 17,770,066 + +3.24% 4 Stars: Appealing
07/30/2009 57.10 59.04 57.03 58.41 18,590,156 + +5.22% 4 Stars: Appealing
07/29/2009 55.30 56.93 54.45 55.51 20,516,880 - -5.22% 4 Stars: Appealing
07/28/2009 58.86 59.28 57.34 58.57 15,814,856 - -2.30% 4 Stars: Appealing
07/27/2009 60.52 60.64 58.96 59.95 13,599,840 + +0.22% 4 Stars: Appealing
07/24/2009 59.28 60.73 58.34 59.82 14,873,333 + +0.12% 4 Stars: Appealing
07/23/2009 58.26 60.49 58.16 59.75 20,287,756 + +1.65% 4 Stars: Appealing
07/22/2009 56.60 59.24 56.40 58.78 20,415,357 + +1.05% 4 Stars: Appealing
07/21/2009 58.60 59.32 56.00 58.17 27,250,150 + +2.05% 4 Stars: Appealing
07/20/2009 57.16 57.85 55.50 57.00 21,756,196 + +2.70% 4 Stars: Appealing
07/17/2009 53.87 56.26 53.31 55.50 21,789,961 + +3.12% 4 Stars: Appealing
07/16/2009 51.13 53.99 50.77 53.82 20,620,669 + +5.72% 4 Stars: Appealing
07/15/2009 50.30 51.27 49.82 50.91 25,941,457 + +5.67% 4 Stars: Appealing
07/14/2009 49.26 50.10 47.77 48.18 17,793,782 + +0.56% 4 Stars: Appealing
07/13/2009 46.54 47.97 44.56 47.91 17,245,880 + +2.72% 4 Stars: Appealing
07/10/2009 46.04 47.16 45.60 46.64 14,714,487 - -0.11% 4 Stars: Appealing
07/09/2009 46.84 47.52 45.85 46.69 21,224,274 + +3.53% 4 Stars: Appealing
07/08/2009 45.77 46.75 43.19 45.10 29,594,525 + +0.22% 4 Stars: Appealing
07/07/2009 46.55 46.79 44.99 45.00 24,089,582 - -2.05% 4 Stars: Appealing
07/06/2009 47.92 48.18 45.13 45.94 26,970,704 - -7.60% 4 Stars: Appealing
07/02/2009 49.33 50.20 48.40 49.72 12,625,800 - -1.68% 4 Stars: Appealing