Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 79.05 80.22 78.39 80.08 6,357,806 + +0.64% 4 Stars: Appealing
11/19/2009 79.21 79.60 77.77 79.57 6,308,744 - -0.51% 4 Stars: Appealing
11/18/2009 78.27 80.33 78.15 79.98 10,180,807 + +3.43% 4 Stars: Appealing
11/17/2009 74.94 77.63 74.61 77.33 6,787,956 + +3.07% 4 Stars: Appealing
11/16/2009 74.10 75.84 73.82 75.03 5,053,464 + +1.97% 4 Stars: Appealing
11/13/2009 74.55 74.72 73.02 73.58 5,539,893 - -1.04% 4 Stars: Appealing
11/12/2009 74.70 74.70 73.32 74.35 6,515,341 - -0.73% 4 Stars: Appealing
11/11/2009 74.24 76.30 73.31 74.90 11,859,764 + +1.68% 4 Stars: Appealing
11/10/2009 69.87 74.78 68.60 73.66 18,808,277 + +5.23% 4 Stars: Appealing
11/09/2009 69.91 70.15 69.17 70.00 7,382,533 + +1.24% 4 Stars: Appealing
11/06/2009 68.90 70.31 68.77 69.14 4,344,131 - -0.46% 4 Stars: Appealing
11/05/2009 69.25 69.66 68.70 69.46 6,231,215 + +0.97% 4 Stars: Appealing
11/04/2009 68.23 69.41 68.07 68.79 9,228,593 + +1.33% 4 Stars: Appealing
11/03/2009 68.00 68.35 67.50 67.89 7,705,033 - -0.57% 4 Stars: Appealing
11/02/2009 67.82 68.64 67.04 68.28 8,155,413 + +1.64% 4 Stars: Appealing
10/30/2009 69.16 69.47 66.57 67.18 12,436,930 - -3.82% 4 Stars: Appealing
10/29/2009 71.45 71.79 68.36 69.85 14,409,521 - -1.03% 4 Stars: Appealing
10/28/2009 71.18 71.92 70.48 70.58 7,505,168 - -0.97% 4 Stars: Appealing
10/27/2009 70.38 72.14 70.00 71.27 11,466,153 + +0.82% 4 Stars: Appealing
10/26/2009 75.05 75.05 70.31 70.69 22,619,494 - -6.03% 4 Stars: Appealing
10/23/2009 75.30 75.75 74.47 75.23 5,428,216 + +0.07% 4 Stars: Appealing
10/22/2009 74.29 75.75 73.79 75.18 7,409,856 + +1.03% 4 Stars: Appealing
10/21/2009 75.24 75.54 74.28 74.41 8,501,106 - -1.43% 4 Stars: Appealing
10/20/2009 76.83 76.84 75.05 75.49 6,774,392 - -1.77% 4 Stars: Appealing
10/19/2009 77.35 77.55 76.77 76.85 5,895,422 + +0.07% 4 Stars: Appealing
10/16/2009 78.22 78.27 76.77 76.80 5,974,711 - -1.95% 4 Stars: Appealing
10/15/2009 77.31 78.70 77.31 78.33 4,450,637 + +0.95% 4 Stars: Appealing
10/14/2009 77.13 78.38 76.63 77.59 4,789,862 + +1.46% 4 Stars: Appealing
10/13/2009 76.56 76.74 75.65 76.47 3,279,045 + +0.25% 4 Stars: Appealing
10/12/2009 76.08 77.05 75.67 76.28 4,261,755 + +0.67% 4 Stars: Appealing
10/09/2009 74.72 76.06 74.19 75.77 5,152,291 + +1.07% 4 Stars: Appealing
10/08/2009 75.02 75.51 74.46 74.97 8,702,454 + +0.86% 4 Stars: Appealing
10/07/2009 75.50 76.47 73.85 74.33 12,375,749 - -1.72% 4 Stars: Appealing
10/06/2009 76.33 76.92 74.33 75.63 8,127,474 + +1.04% 4 Stars: Appealing
10/05/2009 74.64 75.35 74.00 74.85 4,500,485 - -0.11% 4 Stars: Appealing
10/02/2009 73.99 75.70 73.99 74.93 4,721,505 - -0.24% 4 Stars: Appealing
10/01/2009 76.71 76.75 75.03 75.11 5,850,895 - -2.96% 4 Stars: Appealing
09/30/2009 77.82 78.24 76.78 77.40 4,809,044 + +0.22% 4 Stars: Appealing
09/29/2009 76.99 77.92 76.70 77.23 3,645,046 + +0.29% 4 Stars: Appealing
09/28/2009 76.45 77.94 76.10 77.01 2,775,100 + +1.09% 4 Stars: Appealing
09/25/2009 76.63 77.10 75.85 76.18 3,701,301 - -0.92% 4 Stars: Appealing
09/24/2009 77.51 77.77 76.04 76.89 5,779,346 - -0.68% 4 Stars: Appealing
09/23/2009 78.50 78.92 77.32 77.42 5,807,641 - -1.78% 4 Stars: Appealing
09/22/2009 79.49 80.36 78.60 78.82 5,995,016 - -0.19% 4 Stars: Appealing
09/21/2009 78.94 79.00 78.02 78.97 5,177,295 - -1.19% 4 Stars: Appealing
09/18/2009 79.77 80.25 78.97 79.92 6,004,705 + +0.38% 4 Stars: Appealing
09/17/2009 79.01 81.43 79.01 79.62 7,485,973 + +0.40% 4 Stars: Appealing
09/16/2009 80.39 80.45 78.81 79.30 6,462,001 - -0.61% 3 Stars: Appealing
09/15/2009 78.32 80.31 77.50 79.79 7,189,560 + +2.19% 3 Stars: Appealing
09/14/2009 77.17 78.29 77.12 78.08 6,498,081 + +0.06% 3 Stars: Appealing
09/11/2009 79.40 79.95 77.75 78.03 10,394,705 - -1.60% 4 Stars: Appealing
09/10/2009 77.81 80.00 77.71 79.30 28,024,948 - -5.01% 4 Stars: Appealing
09/09/2009 83.54 84.13 82.42 83.48 3,633,611 + +0.10% 4 Stars: Appealing
09/08/2009 82.99 84.15 82.63 83.40 3,545,512 + +1.41% 4 Stars: Appealing
09/04/2009 81.47 82.42 81.21 82.24 2,357,126 + +0.82% 4 Stars: Appealing
09/03/2009 82.24 82.34 81.00 81.57 3,828,481 + +0.15% 4 Stars: Appealing
09/02/2009 82.02 82.09 80.91 81.45 2,796,652 - -0.60% 4 Stars: Appealing
09/01/2009 83.64 84.36 81.25 81.94 4,892,091 - -2.31% 4 Stars: Appealing
08/31/2009 81.99 83.97 81.75 83.88 4,440,009 + +1.06% 4 Stars: Appealing
08/28/2009 83.84 83.85 82.10 83.00 4,801,077 - -1.91% 4 Stars: Appealing
08/27/2009 83.80 85.00 82.50 84.62 3,939,292 + +0.76% 4 Stars: Appealing
08/26/2009 83.38 84.36 82.67 83.98 3,182,476 + +0.42% 4 Stars: Appealing
08/25/2009 84.41 85.15 83.53 83.63 3,949,650 - -0.10% 4 Stars: Appealing
08/24/2009 84.47 84.90 83.29 83.71 2,625,686 - -0.08% 4 Stars: Appealing
08/21/2009 83.10 84.00 82.75 83.78 3,856,884 + +1.58% 4 Stars: Appealing
08/20/2009 81.82 82.77 81.51 82.48 2,736,652 + +0.84% 4 Stars: Appealing
08/19/2009 79.75 82.39 79.57 81.79 3,129,282 + +1.04% 4 Stars: Appealing
08/18/2009 80.43 81.55 79.79 80.95 3,264,301 + +1.16% 4 Stars: Appealing
08/17/2009 79.70 80.50 78.53 80.02 6,209,092 - -1.50% 4 Stars: Appealing
08/14/2009 83.48 83.55 80.30 81.24 7,712,620 - -3.32% 4 Stars: Appealing
08/13/2009 83.33 84.97 83.00 84.03 7,188,452 + +1.90% 4 Stars: Appealing
08/12/2009 82.73 83.42 80.69 82.46 7,771,982 - -1.49% 4 Stars: Appealing
08/11/2009 83.51 84.35 83.15 83.71 3,726,134 + +0.28% 4 Stars: Appealing
08/10/2009 83.10 84.10 82.48 83.48 3,213,526 + +0.18% 4 Stars: Appealing
08/07/2009 84.46 85.18 82.11 83.33 5,011,944 - -0.66% 4 Stars: Appealing
08/06/2009 85.39 85.40 83.23 83.88 2,967,961 - -0.77% 4 Stars: Appealing
08/05/2009 83.40 84.96 82.86 84.53 4,018,417 + +0.61% 4 Stars: Appealing
08/04/2009 85.84 85.99 83.12 84.02 6,148,818 - -2.55% 4 Stars: Appealing
08/03/2009 86.56 87.28 85.56 86.22 5,122,514 + +2.64% 4 Stars: Appealing
07/31/2009 84.32 85.41 83.90 84.00 3,757,736 - -0.51% 4 Stars: Appealing
07/30/2009 83.97 86.10 83.61 84.43 4,914,591 + +1.98% 4 Stars: Appealing
07/29/2009 81.90 82.96 81.63 82.79 3,339,398 - -0.58% 4 Stars: Appealing
07/28/2009 83.03 83.35 80.96 83.27 3,684,419 - -0.75% 4 Stars: Appealing
07/27/2009 84.11 84.66 83.26 83.90 2,858,238 - -0.31% 4 Stars: Appealing
07/24/2009 83.09 84.21 82.22 84.16 3,791,426 + +0.14% 4 Stars: Appealing
07/23/2009 79.44 84.70 78.84 84.04 9,741,153 + +5.66% 4 Stars: Appealing
07/22/2009 79.37 80.34 79.14 79.54 5,238,762 - -0.67% 4 Stars: Appealing
07/21/2009 79.55 81.89 79.35 80.08 10,226,387 + +4.60% 4 Stars: Appealing
07/20/2009 76.21 77.00 75.50 76.56 5,442,663 + +1.52% 4 Stars: Appealing
07/17/2009 75.34 76.57 74.68 75.41 5,968,009 - -0.44% 4 Stars: Appealing
07/16/2009 77.45 77.45 74.90 75.74 6,313,376 - -0.94% 4 Stars: Appealing
07/15/2009 75.59 76.57 75.25 76.46 7,199,063 + +2.36% 4 Stars: Appealing
07/14/2009 73.81 74.75 73.28 74.70 4,932,461 + +1.56% 4 Stars: Appealing
07/13/2009 71.19 73.68 70.60 73.55 4,574,003 + +3.10% 4 Stars: Appealing
07/10/2009 71.82 72.95 70.08 71.34 6,354,797 - -1.68% 4 Stars: Appealing
07/09/2009 72.59 73.81 71.85 72.56 6,390,793 + +1.23% 4 Stars: Appealing
07/08/2009 73.02 73.53 70.82 71.68 7,664,969 - -1.29% 4 Stars: Appealing
07/07/2009 73.26 73.90 72.40 72.62 6,410,658 - -0.87% 4 Stars: Appealing
07/06/2009 71.42 73.79 71.21 73.26 6,499,485 + +1.81% 4 Stars: Appealing
07/02/2009 72.12 73.48 71.77 71.96 8,642,470 - -1.69% 4 Stars: Appealing