Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 61.62 62.01 61.48 61.91 1,283,983 - -1.40% 5 Stars: Appealing
11/19/2009 63.04 63.07 62.25 62.79 1,437,967 - -1.16% 5 Stars: Appealing
11/18/2009 64.18 64.22 63.27 63.53 1,763,292 + +0.02% 5 Stars: Appealing
11/17/2009 63.42 63.70 62.96 63.52 1,462,398 - -0.36% 5 Stars: Appealing
11/16/2009 63.53 64.28 63.44 63.75 2,330,857 + +1.51% 5 Stars: Appealing
11/13/2009 62.45 63.00 61.94 62.80 3,495,406 + +1.49% 5 Stars: Appealing
11/12/2009 62.99 63.25 61.58 61.88 1,551,769 - -1.68% 5 Stars: Appealing
11/11/2009 63.26 63.62 62.66 62.94 2,399,549 + +0.41% 5 Stars: Appealing
11/10/2009 62.26 62.90 62.07 62.68 1,440,398 + +0.34% 5 Stars: Appealing
11/09/2009 62.37 62.76 62.35 62.47 2,258,877 + +0.11% 5 Stars: Appealing
11/06/2009 61.70 62.82 61.60 62.40 2,069,435 - -0.27% 5 Stars: Appealing
11/05/2009 62.16 63.10 61.96 62.57 2,604,576 + +1.72% 5 Stars: Appealing
11/04/2009 61.26 62.20 61.02 61.51 2,362,388 + +1.17% 5 Stars: Appealing
11/03/2009 59.48 60.95 59.37 60.80 2,465,870 + +0.66% 5 Stars: Appealing
11/02/2009 60.52 61.66 59.69 60.40 2,645,470 + +0.55% 5 Stars: Appealing
10/30/2009 61.59 61.80 59.50 60.07 3,766,979 - -3.86% 5 Stars: Appealing
10/29/2009 61.81 62.55 61.81 62.48 2,560,365 + +2.14% 5 Stars: Appealing
10/28/2009 62.65 62.80 60.97 61.17 3,437,039 - -2.13% 5 Stars: Appealing
10/27/2009 63.34 63.73 62.40 62.50 3,482,414 + +0.66% 5 Stars: Appealing
10/26/2009 63.98 64.53 61.88 62.09 2,999,887 - -2.11% 5 Stars: Appealing
10/23/2009 64.45 64.53 63.05 63.43 2,145,252 - -0.88% 5 Stars: Appealing
10/22/2009 63.54 64.25 62.94 63.99 3,185,583 + +0.42% 5 Stars: Appealing
10/21/2009 63.13 64.65 63.08 63.72 2,883,745 + +0.27% 5 Stars: Appealing
10/20/2009 63.91 63.93 63.02 63.55 1,682,855 - -0.38% 5 Stars: Appealing
10/19/2009 63.74 64.02 63.47 63.79 1,682,737 + +0.98% 5 Stars: Appealing
10/16/2009 63.01 63.35 62.47 63.17 2,038,306 + +0.29% 5 Stars: Appealing
10/15/2009 62.28 63.11 62.27 62.99 1,949,804 + +0.46% 5 Stars: Appealing
10/14/2009 62.28 62.70 62.08 62.70 2,254,512 + +3.55% 5 Stars: Appealing
10/13/2009 60.92 60.93 60.08 60.55 1,304,367 + +0.36% 5 Stars: Appealing
10/12/2009 60.51 60.93 60.26 60.33 1,206,145 + +1.26% 5 Stars: Appealing
10/09/2009 59.57 59.78 59.03 59.58 1,674,838 + +0.66% 5 Stars: Appealing
10/08/2009 58.92 59.54 58.65 59.19 1,715,959 + +0.83% 5 Stars: Appealing
10/07/2009 58.60 59.05 58.30 58.70 1,111,256 - -0.51% 5 Stars: Appealing
10/06/2009 58.33 59.56 58.29 59.00 1,762,267 + +2.40% 5 Stars: Appealing
10/05/2009 57.18 57.78 57.06 57.62 2,771,781 + +0.72% 5 Stars: Appealing
10/02/2009 57.15 57.89 57.05 57.21 1,724,028 - -0.40% 5 Stars: Appealing
10/01/2009 58.68 58.80 57.41 57.44 1,797,702 - -3.07% 5 Stars: Appealing
09/30/2009 59.83 59.95 58.60 59.26 2,019,766 + +0.20% 5 Stars: Appealing
09/29/2009 59.27 59.62 59.00 59.14 1,649,698 - -1.07% 5 Stars: Appealing
09/28/2009 58.61 60.14 58.53 59.78 1,342,084 + +1.96% 5 Stars: Appealing
09/25/2009 58.68 59.18 58.15 58.63 2,753,055 - -0.31% 5 Stars: Appealing
09/24/2009 60.74 60.78 58.68 58.81 2,876,435 - -3.45% 5 Stars: Appealing
09/23/2009 61.63 61.98 60.62 60.91 1,822,764 - -2.12% 5 Stars: Appealing
09/22/2009 62.19 62.43 61.78 62.23 1,787,389 + +1.63% 5 Stars: Appealing
09/21/2009 60.62 61.38 60.46 61.23 1,379,540 - -0.46% 5 Stars: Appealing
09/18/2009 61.66 61.67 60.97 61.51 2,049,717 + +1.08% 5 Stars: Appealing
09/17/2009 61.47 61.63 60.63 60.85 3,158,451 - -0.98% 5 Stars: Appealing
09/16/2009 61.41 61.52 60.38 61.45 2,526,310 + +0.13% 5 Stars: Appealing
09/15/2009 61.03 61.48 60.58 61.37 1,520,996 + +0.72% 5 Stars: Appealing
09/14/2009 60.02 61.01 60.02 60.93 1,658,545 + +0.36% 5 Stars: Appealing
09/11/2009 61.00 61.28 60.36 60.71 1,898,524 - -0.49% 5 Stars: Appealing
09/10/2009 60.74 61.22 60.40 61.01 1,549,083 + +1.04% 5 Stars: Appealing
09/09/2009 60.37 60.88 59.94 60.38 2,390,941 + +2.34% 5 Stars: Appealing
09/08/2009 58.84 59.38 58.59 59.00 1,300,752 + +2.70% 5 Stars: Appealing
09/04/2009 56.93 57.80 56.49 57.45 2,123,413 + +1.72% 5 Stars: Appealing
09/03/2009 56.29 56.52 55.69 56.48 1,825,504 + +0.48% 5 Stars: Appealing
09/02/2009 56.13 56.89 55.93 56.21 2,744,177 + +0.99% 5 Stars: Appealing
09/01/2009 56.72 57.52 55.53 55.66 2,162,261 - -2.81% 5 Stars: Appealing
08/31/2009 57.31 57.46 56.80 57.27 1,292,065 - -0.62% 5 Stars: Appealing
08/28/2009 58.26 58.41 57.47 57.63 976,273 - -0.81% 5 Stars: Appealing
08/27/2009 57.59 58.36 56.91 58.10 1,812,329 + +1.47% 5 Stars: Appealing
08/26/2009 57.02 57.26 56.57 57.26 1,438,569 - -0.16% 5 Stars: Appealing
08/25/2009 57.54 58.11 57.21 57.35 1,550,439 + +0.46% 5 Stars: Appealing
08/24/2009 57.31 57.79 56.90 57.09 1,184,625 + +0.02% 5 Stars: Appealing
08/21/2009 56.37 57.54 56.34 57.08 1,957,416 + +3.52% 5 Stars: Appealing
08/20/2009 54.82 55.25 54.68 55.14 2,747,023 + +1.79% 5 Stars: Appealing
08/19/2009 52.89 54.48 52.86 54.17 1,779,491 + +0.97% 5 Stars: Appealing
08/18/2009 52.99 53.83 52.87 53.65 1,636,521 + +1.92% 5 Stars: Appealing
08/17/2009 52.49 52.80 52.06 52.64 2,097,288 - -3.20% 5 Stars: Appealing
08/14/2009 55.35 55.41 53.99 54.38 2,266,338 - -1.43% 5 Stars: Appealing
08/13/2009 54.86 55.34 54.42 55.17 2,576,557 + +0.35% 5 Stars: Appealing
08/12/2009 54.34 55.26 54.31 54.98 2,694,706 + +2.94% 5 Stars: Appealing
08/11/2009 53.48 53.55 52.95 53.41 1,544,489 - -0.58% 5 Stars: Appealing
08/10/2009 53.77 53.97 53.38 53.72 1,873,984 - -1.10% 5 Stars: Appealing
08/07/2009 55.07 55.23 54.29 54.32 1,979,353 - -1.52% 5 Stars: Appealing
08/06/2009 55.53 55.62 54.68 55.16 1,498,519 - -0.38% 5 Stars: Appealing
08/05/2009 55.68 55.73 54.51 55.37 1,642,942 - -0.49% 5 Stars: Appealing
08/04/2009 55.50 55.92 55.30 55.64 5,165,282 - -0.32% 5 Stars: Appealing
08/03/2009 55.42 56.34 55.32 55.82 3,163,268 + +0.31% 5 Stars: Appealing
07/31/2009 54.92 55.96 54.78 55.65 3,028,359 - -0.86% 5 Stars: Appealing
07/30/2009 55.79 56.70 55.38 56.13 1,714,834 + +1.15% 5 Stars: Appealing
07/29/2009 56.50 56.64 55.07 55.49 2,702,269 - -1.54% 5 Stars: Appealing
07/28/2009 56.29 56.67 55.35 56.36 2,985,343 - -2.10% 5 Stars: Appealing
07/27/2009 57.36 57.82 56.81 57.57 1,375,111 + +0.40% 5 Stars: Appealing
07/24/2009 57.26 57.59 56.44 57.34 1,191,615 + +0.07% 5 Stars: Appealing
07/23/2009 55.88 57.64 55.86 57.30 2,082,091 + +1.90% 5 Stars: Appealing
07/22/2009 56.03 56.70 55.79 56.23 2,196,829 - -0.53% 5 Stars: Appealing
07/21/2009 56.83 56.90 55.77 56.53 2,110,874 + +1.13% 5 Stars: Appealing
07/20/2009 55.58 55.91 55.17 55.90 1,549,326 + +2.23% 5 Stars: Appealing
07/17/2009 54.50 55.00 54.18 54.68 1,973,242 + +0.48% 5 Stars: Appealing
07/16/2009 53.62 54.63 53.42 54.42 2,498,081 + +1.51% 5 Stars: Appealing
07/15/2009 52.78 53.76 52.73 53.61 1,834,837 + +3.75% 5 Stars: Appealing
07/14/2009 51.81 52.20 51.10 51.67 1,260,971 - -0.52% 5 Stars: Appealing
07/13/2009 50.89 52.03 50.26 51.94 2,232,233 + +3.49% 5 Stars: Appealing
07/10/2009 50.32 50.67 49.78 50.19 2,339,663 - -1.97% 5 Stars: Appealing
07/09/2009 51.14 51.65 50.84 51.20 1,313,655 + +1.13% 5 Stars: Appealing
07/08/2009 50.88 51.33 49.84 50.63 2,282,359 - -0.08% 5 Stars: Appealing
07/07/2009 51.74 51.81 50.56 50.67 1,604,748 - -2.71% 5 Stars: Appealing
07/06/2009 51.04 52.17 50.87 52.08 1,773,492 - -0.80% 5 Stars: Appealing
07/02/2009 53.34 53.37 52.50 52.50 1,843,421 - -4.65% 5 Stars: Appealing