Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 56.69 57.69 56.69 57.48 10,308,204 + +1.05% 5 Stars: Appealing
11/19/2009 56.24 56.98 56.04 56.88 9,077,169 + +0.53% 4 Stars: Appealing
11/18/2009 56.93 57.00 56.29 56.58 7,626,519 - -0.51% 4 Stars: Appealing
11/17/2009 56.64 56.92 56.45 56.87 5,671,965 + +0.23% 4 Stars: Appealing
11/16/2009 56.65 57.09 56.43 56.74 8,119,838 + +0.50% 4 Stars: Appealing
11/13/2009 56.06 56.70 55.90 56.46 11,678,895 + +0.93% 4 Stars: Appealing
11/12/2009 56.11 56.38 55.85 55.94 7,597,987 - -0.34% 4 Stars: Appealing
11/11/2009 56.06 56.27 55.74 56.13 7,152,401 + +0.57% 4 Stars: Appealing
11/10/2009 55.35 56.19 55.25 55.81 8,069,980 + +0.59% 4 Stars: Appealing
11/09/2009 54.59 55.50 54.17 55.48 9,615,599 + +1.82% 4 Stars: Appealing
11/06/2009 53.97 54.50 53.81 54.49 5,340,170 + +0.17% 4 Stars: Appealing
11/05/2009 53.51 54.48 53.45 54.40 8,158,131 + +1.70% 4 Stars: Appealing
11/04/2009 53.42 54.00 53.03 53.49 7,057,141 + +0.70% 4 Stars: Appealing
11/03/2009 53.65 53.68 52.77 53.12 8,165,162 - -1.12% 4 Stars: Appealing
11/02/2009 53.51 53.92 53.16 53.72 9,301,879 + +0.77% 5 Stars: Appealing
10/30/2009 54.06 54.27 53.11 53.31 10,906,128 - -1.44% 5 Stars: Appealing
10/29/2009 53.52 54.11 53.15 54.09 7,403,498 + +1.08% 4 Stars: Appealing
10/28/2009 53.25 54.00 53.23 53.51 8,008,572 + +0.09% 4 Stars: Appealing
10/27/2009 53.24 53.92 53.09 53.46 7,367,542 + +0.43% 4 Stars: Appealing
10/26/2009 53.08 54.30 52.71 53.23 10,783,815 - -0.02% 4 Stars: Appealing
10/23/2009 53.91 54.15 53.12 53.24 10,854,975 - -1.68% 4 Stars: Appealing
10/22/2009 53.58 54.27 53.41 54.15 8,180,462 + +0.15% 4 Stars: Appealing
10/21/2009 53.82 54.69 53.70 54.07 8,255,857 - 0.00% 4 Stars: Appealing
10/20/2009 53.59 54.15 53.18 54.07 13,429,747 - -1.31% 4 Stars: Appealing
10/19/2009 55.14 55.50 54.67 54.79 10,329,989 - -0.40% 4 Stars: Appealing
10/16/2009 54.92 55.20 54.69 55.01 11,045,303 + +0.16% 4 Stars: Appealing
10/15/2009 54.73 55.21 54.35 54.92 12,121,487 + +0.15% 4 Stars: Appealing
10/14/2009 54.92 55.03 54.59 54.84 8,040,434 + +0.07% 4 Stars: Appealing
10/13/2009 54.77 54.96 54.55 54.80 5,969,891 + +0.02% 4 Stars: Appealing
10/12/2009 54.83 55.25 54.53 54.79 8,007,141 + +0.26% 4 Stars: Appealing
10/09/2009 54.67 54.90 54.25 54.65 5,914,104 + +0.11% 4 Stars: Appealing
10/08/2009 55.01 55.01 54.32 54.59 9,015,122 - -0.40% 4 Stars: Appealing
10/07/2009 54.86 55.28 54.32 54.81 10,380,699 + +0.90% 4 Stars: Appealing
10/06/2009 53.81 54.65 53.66 54.32 9,554,837 + +0.97% 4 Stars: Appealing
10/05/2009 53.81 54.00 53.30 53.80 7,777,783 - -0.13% 4 Stars: Appealing
10/02/2009 53.06 54.08 52.91 53.87 12,584,665 + +1.41% 4 Stars: Appealing
10/01/2009 53.40 53.70 53.04 53.12 14,035,441 - -1.08% 4 Stars: Appealing
09/30/2009 53.32 53.95 52.60 53.70 14,137,888 + +0.73% 4 Stars: Appealing
09/29/2009 53.40 53.54 53.19 53.31 8,660,536 + +0.34% 4 Stars: Appealing
09/28/2009 53.03 53.63 52.90 53.13 7,596,777 + +0.30% 4 Stars: Appealing
09/25/2009 52.33 53.28 52.27 52.97 10,868,717 + +1.20% 4 Stars: Appealing
09/24/2009 52.58 53.14 52.23 52.34 12,141,940 - -0.46% 4 Stars: Appealing
09/23/2009 52.94 53.15 52.17 52.58 10,417,699 - -0.51% 4 Stars: Appealing
09/22/2009 53.31 53.31 52.73 52.85 9,713,328 - -0.28% 4 Stars: Appealing
09/21/2009 53.48 53.76 52.78 53.00 12,356,059 - -1.41% 4 Stars: Appealing
09/18/2009 53.68 54.12 53.30 53.76 62,086,901 + +0.64% 4 Stars: Appealing
09/17/2009 52.50 53.45 52.42 53.42 13,679,224 + +1.42% 4 Stars: Appealing
09/16/2009 52.44 52.82 51.90 52.67 13,057,483 + +0.42% 4 Stars: Appealing
09/15/2009 52.08 52.58 51.65 52.45 13,862,773 + +0.56% 4 Stars: Appealing
09/14/2009 51.08 52.47 50.91 52.16 16,583,447 + +1.26% 4 Stars: Appealing
09/11/2009 50.13 51.74 50.00 51.51 17,065,234 + +1.84% 4 Stars: Appealing
09/10/2009 50.50 50.80 50.16 50.58 10,772,582 - -0.10% 4 Stars: Appealing
09/09/2009 50.39 50.80 50.24 50.63 7,906,605 + +0.44% 4 Stars: Appealing
09/08/2009 49.94 50.79 49.72 50.41 15,642,082 + +0.92% 4 Stars: Appealing
09/04/2009 49.30 50.08 49.05 49.95 7,559,272 + +0.75% 4 Stars: Appealing
09/03/2009 49.63 49.85 49.23 49.58 11,289,969 - -0.44% 4 Stars: Appealing
09/02/2009 48.55 50.30 48.55 49.80 20,412,092 + +2.62% 4 Stars: Appealing
09/01/2009 48.72 49.25 48.38 48.53 12,277,321 - -0.49% 4 Stars: Appealing
08/31/2009 48.84 49.37 48.50 48.77 10,660,714 - -0.59% 4 Stars: Appealing
08/28/2009 49.62 49.64 48.92 49.06 6,858,018 - -0.77% 4 Stars: Appealing
08/27/2009 49.18 49.64 48.76 49.44 6,942,382 + +0.53% 4 Stars: Appealing
08/26/2009 48.82 49.32 48.70 49.18 6,795,913 + +0.90% 4 Stars: Appealing
08/25/2009 49.12 49.15 48.69 48.74 10,714,074 - -0.65% 4 Stars: Appealing
08/24/2009 49.80 49.80 48.81 49.06 10,872,339 - -1.70% 4 Stars: Appealing
08/21/2009 49.60 49.98 49.25 49.91 8,825,278 + +0.99% 4 Stars: Appealing
08/20/2009 49.39 49.58 49.12 49.42 5,936,535 + +0.12% 4 Stars: Appealing
08/19/2009 48.32 49.48 48.32 49.36 8,519,706 + +1.54% 4 Stars: Appealing
08/18/2009 48.75 48.95 48.48 48.61 7,758,390 - -0.18% 4 Stars: Appealing
08/17/2009 48.44 48.79 48.12 48.70 8,106,778 + +0.47% 4 Stars: Appealing
08/14/2009 48.05 48.47 48.00 48.47 7,403,129 + +0.73% 4 Stars: Appealing
08/13/2009 48.43 48.65 47.42 48.12 13,280,303 - -0.70% 4 Stars: Appealing
08/12/2009 48.96 49.09 48.43 48.46 12,450,680 - -1.18% 4 Stars: Appealing
08/11/2009 49.42 49.48 48.95 49.04 6,254,507 - -0.81% 4 Stars: Appealing
08/10/2009 49.26 49.48 48.98 49.44 6,749,559 + +0.20% 4 Stars: Appealing
08/07/2009 49.66 49.75 49.17 49.34 6,652,838 - -0.10% 4 Stars: Appealing
08/06/2009 49.41 49.55 49.20 49.39 6,905,930 + +0.45% 4 Stars: Appealing
08/05/2009 49.51 49.59 49.00 49.17 7,504,969 - -0.67% 4 Stars: Appealing
08/04/2009 49.56 50.15 49.35 49.50 8,791,593 - -0.20% 4 Stars: Appealing
08/03/2009 50.03 50.10 49.30 49.60 9,222,769 - -0.48% 4 Stars: Appealing
07/31/2009 49.64 50.20 49.50 49.84 8,411,425 + +0.34% 4 Stars: Appealing
07/30/2009 49.82 50.50 49.55 49.67 9,718,979 + +0.79% 4 Stars: Appealing
07/29/2009 49.60 49.94 49.09 49.28 9,062,545 - -0.22% 4 Stars: Appealing
07/28/2009 49.43 49.75 49.00 49.39 8,039,735 - -0.26% 4 Stars: Appealing
07/27/2009 49.36 49.59 49.15 49.52 8,129,505 + +0.32% 4 Stars: Appealing
07/24/2009 49.41 49.64 48.84 49.36 8,286,910 + +0.37% 4 Stars: Appealing
07/23/2009 49.13 50.02 48.88 49.18 13,379,768 + +0.10% 4 Stars: Appealing
07/22/2009 50.32 50.34 48.85 49.13 14,180,171 - -2.42% 4 Stars: Appealing
07/21/2009 50.83 50.83 49.80 50.35 14,369,498 - -1.33% 4 Stars: Appealing
07/20/2009 50.61 51.03 50.07 51.03 9,554,172 + +1.41% 4 Stars: Appealing
07/17/2009 50.31 50.55 50.03 50.32 9,904,371 - -0.93% 4 Stars: Appealing
07/16/2009 50.35 50.88 50.16 50.79 7,908,818 + +0.51% 4 Stars: Appealing
07/15/2009 49.47 50.58 49.39 50.53 10,063,502 + +2.52% 4 Stars: Appealing
07/14/2009 49.02 49.35 48.74 49.29 7,684,519 + +0.49% 4 Stars: Appealing
07/13/2009 48.38 49.18 48.10 49.05 10,304,402 + +1.53% 4 Stars: Appealing
07/10/2009 48.50 48.87 48.02 48.31 7,810,109 - -0.82% 4 Stars: Appealing
07/09/2009 48.72 48.85 48.51 48.71 8,713,465 + +0.41% 4 Stars: Appealing
07/08/2009 48.55 48.88 48.17 48.51 10,660,490 - -0.27% 4 Stars: Appealing
07/07/2009 48.73 49.17 48.55 48.64 8,554,412 - -0.73% 4 Stars: Appealing
07/06/2009 48.68 49.05 48.38 49.00 8,335,864 + +0.25% 4 Stars: Appealing
07/02/2009 48.77 49.43 48.77 48.88 11,099,540 - -0.61% 4 Stars: Appealing