Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 62.00 62.22 61.48 61.80 12,250,782 - -0.56% 5 Stars: Appealing
11/19/2009 62.16 62.29 61.51 62.15 9,302,536 - -0.42% 5 Stars: Appealing
11/18/2009 62.19 62.45 61.74 62.41 11,983,239 + +0.16% 5 Stars: Appealing
11/17/2009 62.18 62.68 62.08 62.31 11,532,074 + +0.06% 5 Stars: Appealing
11/16/2009 62.00 62.68 61.93 62.27 12,542,125 + +1.07% 5 Stars: Appealing
11/13/2009 61.30 61.85 61.04 61.61 11,793,151 + +0.51% 5 Stars: Appealing
11/12/2009 62.11 62.12 61.22 61.30 14,169,770 - -1.49% 5 Stars: Appealing
11/11/2009 61.87 62.28 61.52 62.23 9,839,213 + +0.60% 5 Stars: Appealing
11/10/2009 61.58 62.36 61.47 61.86 15,118,803 + +0.02% 5 Stars: Appealing
11/09/2009 61.19 61.90 60.84 61.85 14,313,058 + +1.33% 5 Stars: Appealing
11/06/2009 60.17 61.38 60.00 61.04 16,008,853 + +0.94% 5 Stars: Appealing
11/05/2009 59.24 60.64 59.08 60.47 16,328,755 + +2.44% 5 Stars: Appealing
11/04/2009 58.94 59.66 58.70 59.03 13,176,692 + +0.77% 5 Stars: Appealing
11/03/2009 58.45 58.92 58.20 58.58 12,101,200 - -0.63% 5 Stars: Appealing
11/02/2009 58.39 58.99 58.00 58.95 14,740,099 + +1.64% 5 Stars: Appealing
10/30/2009 59.18 59.54 57.86 58.00 21,381,961 - -2.59% 5 Stars: Appealing
10/29/2009 59.39 59.98 58.91 59.54 26,539,736 + +4.04% 5 Stars: Appealing
10/28/2009 56.98 57.92 56.97 57.23 15,645,942 + +0.09% 5 Stars: Appealing
10/27/2009 56.88 57.42 56.67 57.18 10,433,197 + +0.49% 5 Stars: Appealing
10/26/2009 57.65 57.86 56.58 56.90 10,453,941 - -1.28% 5 Stars: Appealing
10/23/2009 58.13 58.13 57.21 57.64 10,811,653 - -0.84% 5 Stars: Appealing
10/22/2009 57.48 58.32 57.37 58.13 10,267,118 + +1.11% 5 Stars: Appealing
10/21/2009 57.92 58.24 57.40 57.49 11,468,683 - -1.10% 5 Stars: Appealing
10/20/2009 57.93 58.85 57.88 58.13 11,322,228 + +0.59% 5 Stars: Appealing
10/19/2009 57.51 58.02 57.22 57.79 7,896,502 + +0.61% 5 Stars: Appealing
10/16/2009 57.12 57.69 57.10 57.44 12,249,674 + +0.35% 5 Stars: Appealing
10/15/2009 57.28 57.43 56.87 57.24 11,795,201 - -0.12% 5 Stars: Appealing
10/14/2009 57.49 57.49 57.03 57.31 8,385,651 + +0.09% 5 Stars: Appealing
10/13/2009 57.37 57.37 56.83 57.26 11,280,428 - -0.42% 5 Stars: Appealing
10/12/2009 57.67 58.37 57.42 57.50 7,928,211 - -0.10% 5 Stars: Appealing
10/09/2009 57.34 57.63 57.30 57.56 6,467,150 - -0.16% 5 Stars: Appealing
10/08/2009 57.37 57.85 57.14 57.65 12,817,012 + +1.23% 5 Stars: Appealing
10/07/2009 57.01 57.08 56.76 56.95 7,608,800 - -0.14% 5 Stars: Appealing
10/06/2009 56.88 57.24 56.79 57.03 12,000,179 + +0.62% 5 Stars: Appealing
10/05/2009 56.79 56.94 56.02 56.68 10,879,969 - -0.12% 5 Stars: Appealing
10/02/2009 56.40 56.91 56.20 56.75 13,088,732 + +0.23% 5 Stars: Appealing
10/01/2009 57.63 57.63 56.44 56.62 15,894,270 - -2.24% 5 Stars: Appealing
09/30/2009 57.84 58.14 57.34 57.92 14,047,261 + +0.02% 5 Stars: Appealing
09/29/2009 58.34 58.37 57.76 57.91 7,625,208 - -0.43% 5 Stars: Appealing
09/28/2009 58.21 58.66 58.01 58.16 9,008,149 + +0.26% 5 Stars: Appealing
09/25/2009 58.00 58.50 57.92 58.01 13,477,460 + +0.29% 5 Stars: Appealing
09/24/2009 57.38 57.97 57.30 57.84 13,589,957 + +1.03% 5 Stars: Appealing
09/23/2009 57.34 58.05 57.15 57.25 14,612,243 + +0.02% 5 Stars: Appealing
09/22/2009 57.30 57.51 56.96 57.24 11,517,366 + +0.25% 5 Stars: Appealing
09/21/2009 57.35 57.46 56.75 57.10 11,672,146 - -0.38% 5 Stars: Appealing
09/18/2009 56.56 57.51 56.50 57.32 25,881,065 + +3.22% 5 Stars: Appealing
09/17/2009 55.33 56.11 55.30 55.53 10,665,749 + +0.40% 5 Stars: Appealing
09/16/2009 55.08 55.45 54.61 55.31 12,932,134 + +0.51% 5 Stars: Appealing
09/15/2009 55.56 55.63 54.89 55.03 11,674,340 - -0.49% 5 Stars: Appealing
09/14/2009 55.23 55.49 55.05 55.30 11,140,825 - -0.61% 5 Stars: Appealing
09/11/2009 56.11 56.40 55.40 55.64 12,700,863 - -0.71% 5 Stars: Appealing
09/10/2009 55.20 56.32 55.18 56.04 26,760,265 + +4.24% 5 Stars: Appealing
09/09/2009 54.20 54.30 53.53 53.76 11,148,192 - -0.81% 5 Stars: Appealing
09/08/2009 53.45 54.20 53.21 54.20 15,676,274 + +2.53% 5 Stars: Appealing
09/04/2009 52.79 53.00 52.66 52.86 7,527,658 - -0.02% 5 Stars: Appealing
09/03/2009 52.95 53.02 52.52 52.87 9,122,598 + +0.13% 5 Stars: Appealing
09/02/2009 52.95 53.22 52.75 52.80 8,874,656 - -0.41% 5 Stars: Appealing
09/01/2009 53.85 54.04 52.87 53.02 14,424,304 - -2.01% 5 Stars: Appealing
08/31/2009 53.00 54.12 52.81 54.11 15,367,287 + +1.73% 5 Stars: Appealing
08/28/2009 53.11 53.39 52.66 53.19 8,998,717 + +0.25% 5 Stars: Appealing
08/27/2009 53.30 53.40 52.70 53.06 10,394,885 - -0.56% 5 Stars: Appealing
08/26/2009 53.41 53.80 53.28 53.36 9,387,906 - -0.07% 5 Stars: Appealing
08/25/2009 53.46 53.99 53.16 53.40 12,699,168 + +0.11% 5 Stars: Appealing
08/24/2009 53.77 53.92 52.97 53.34 11,781,876 - -0.45% 5 Stars: Appealing
08/21/2009 53.45 53.77 53.00 53.58 13,274,843 + +1.06% 5 Stars: Appealing
08/20/2009 52.93 53.14 52.65 53.02 8,471,570 + +0.42% 5 Stars: Appealing
08/19/2009 52.27 53.04 52.27 52.80 12,169,243 + +0.67% 5 Stars: Appealing
08/18/2009 52.40 52.66 52.08 52.45 8,342,770 + +0.46% 5 Stars: Appealing
08/17/2009 52.32 52.59 52.12 52.21 11,417,995 - -0.31% 5 Stars: Appealing
08/14/2009 52.55 52.81 51.87 52.37 12,070,373 + +0.13% 5 Stars: Appealing
08/13/2009 52.29 52.34 51.75 52.30 10,486,509 + +0.42% 5 Stars: Appealing
08/12/2009 52.00 52.49 51.85 52.08 10,148,732 + +0.29% 5 Stars: Appealing
08/11/2009 52.11 52.28 51.93 51.93 9,293,372 - -0.46% 5 Stars: Appealing
08/10/2009 51.92 52.28 51.58 52.17 11,763,887 + +0.27% 5 Stars: Appealing
08/07/2009 51.84 52.82 51.46 52.03 16,315,912 + +1.11% 5 Stars: Appealing
08/06/2009 53.81 53.91 51.14 51.46 29,716,458 - -4.54% 5 Stars: Appealing
08/05/2009 53.74 54.17 53.32 53.91 21,315,518 - -2.79% 5 Stars: Appealing
08/04/2009 55.42 55.92 55.30 55.46 10,994,252 - -0.27% 5 Stars: Appealing
08/03/2009 55.96 56.00 55.00 55.61 11,227,700 + +0.18% 5 Stars: Appealing
07/31/2009 56.20 56.75 55.43 55.51 12,663,818 - -1.28% 5 Stars: Appealing
07/30/2009 56.57 57.00 55.93 56.23 11,966,578 + +0.20% 5 Stars: Appealing
07/29/2009 55.94 56.37 55.56 56.12 9,666,225 + +0.74% 5 Stars: Appealing
07/28/2009 55.60 55.96 55.28 55.71 8,147,204 - -0.13% 5 Stars: Appealing
07/27/2009 55.89 55.98 55.35 55.78 6,868,856 - -0.11% 5 Stars: Appealing
07/24/2009 55.63 55.90 55.33 55.84 8,710,219 + +1.23% 5 Stars: Appealing
07/23/2009 54.93 55.56 54.80 55.16 15,014,679 + +0.53% 5 Stars: Appealing
07/22/2009 55.16 55.36 54.65 54.87 9,951,475 - -1.12% 5 Stars: Appealing
07/21/2009 55.94 56.18 52.00 55.49 11,131,733 - -0.13% 5 Stars: Appealing
07/20/2009 56.01 56.03 55.15 55.56 10,925,306 - -0.64% 5 Stars: Appealing
07/17/2009 55.26 55.92 54.93 55.92 13,344,842 + +1.29% 5 Stars: Appealing
07/16/2009 54.65 55.44 54.50 55.21 12,621,965 + +1.02% 5 Stars: Appealing
07/15/2009 53.61 54.73 53.50 54.65 15,161,257 + +2.07% 5 Stars: Appealing
07/14/2009 53.07 53.77 52.74 53.54 12,817,301 + +1.06% 5 Stars: Appealing
07/13/2009 52.06 53.14 52.05 52.98 12,289,014 + +1.46% 5 Stars: Appealing
07/10/2009 52.18 52.50 51.94 52.22 9,267,388 - -0.36% 5 Stars: Appealing
07/09/2009 52.65 52.75 52.18 52.41 11,648,017 - -0.44% 5 Stars: Appealing
07/08/2009 52.02 52.81 51.54 52.64 16,899,451 + +1.41% 5 Stars: Appealing
07/07/2009 51.99 52.44 51.63 51.91 13,430,496 - -0.50% 5 Stars: Appealing
07/06/2009 50.75 52.42 50.52 52.17 16,040,821 + +2.07% 5 Stars: Appealing
07/02/2009 51.79 51.83 50.74 51.11 15,213,406 - -1.71% 5 Stars: Appealing