Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 54.94 55.15 54.75 55.04 1,109,050 - -0.31% 4 Stars: Appealing
11/19/2009 55.57 55.62 54.85 55.21 1,898,705 - -1.43% 4 Stars: Appealing
11/18/2009 56.05 56.12 55.70 56.01 1,530,080 - -0.07% 4 Stars: Appealing
11/17/2009 55.87 56.10 55.65 56.05 1,666,048 + +0.11% 4 Stars: Appealing
11/16/2009 55.57 56.22 55.51 55.99 2,485,782 + +1.50% 4 Stars: Appealing
11/13/2009 55.00 55.36 54.67 55.16 1,788,725 + +0.58% 4 Stars: Appealing
11/12/2009 55.39 55.67 54.68 54.84 1,767,735 - -1.12% 4 Stars: Appealing
11/11/2009 55.50 55.81 55.18 55.46 1,967,170 + +0.51% 4 Stars: Appealing
11/10/2009 55.03 55.35 54.85 55.18 1,837,172 + +0.04% 4 Stars: Appealing
11/09/2009 54.44 55.16 54.38 55.16 1,830,390 + +2.24% 4 Stars: Appealing
11/06/2009 53.56 54.14 53.43 53.95 1,946,542 + +0.26% 4 Stars: Appealing
11/05/2009 53.21 53.84 53.10 53.81 1,980,560 + +1.91% 4 Stars: Appealing
11/04/2009 53.23 53.55 52.70 52.80 1,880,293 + +0.17% 4 Stars: Appealing
11/03/2009 52.15 52.78 52.05 52.71 1,622,667 + +0.46% 4 Stars: Appealing
11/02/2009 52.47 53.03 51.80 52.47 2,723,237 + +0.56% 4 Stars: Appealing
10/30/2009 53.45 53.63 52.06 52.18 3,381,047 - -2.70% 4 Stars: Appealing
10/29/2009 52.95 53.77 52.87 53.63 2,975,477 + +2.02% 4 Stars: Appealing
10/28/2009 53.51 53.70 52.48 52.57 2,342,298 - -2.18% 4 Stars: Appealing
10/27/2009 54.11 55.00 53.59 53.74 2,151,593 - -0.54% 4 Stars: Appealing
10/26/2009 54.72 55.28 53.87 54.03 2,158,028 - -1.13% 4 Stars: Appealing
10/23/2009 55.55 55.55 54.44 54.65 1,397,476 - -1.28% 4 Stars: Appealing
10/22/2009 54.76 55.49 54.36 55.36 1,289,767 + +1.08% 4 Stars: Appealing
10/21/2009 55.15 55.85 54.71 54.77 2,223,867 - -0.98% 4 Stars: Appealing
10/20/2009 55.74 55.76 55.02 55.31 1,289,061 - -0.61% 4 Stars: Appealing
10/19/2009 55.25 55.81 55.05 55.65 1,088,880 + +0.82% 4 Stars: Appealing
10/16/2009 55.10 55.36 54.80 55.20 2,161,200 - -0.74% 4 Stars: Appealing
10/15/2009 55.12 55.61 55.08 55.61 1,113,318 + +0.35% 4 Stars: Appealing
10/14/2009 55.11 55.48 54.87 55.42 1,322,187 + +1.78% 4 Stars: Appealing
10/13/2009 54.48 54.56 54.08 54.45 831,083 - -0.27% 4 Stars: Appealing
10/12/2009 54.63 54.84 54.38 54.60 867,973 + +0.37% 4 Stars: Appealing
10/09/2009 54.08 54.40 53.92 54.40 1,532,480 + +0.68% 4 Stars: Appealing
10/08/2009 54.00 54.32 53.74 54.03 2,355,555 + +0.88% 4 Stars: Appealing
10/07/2009 53.36 53.65 53.22 53.56 1,255,035 + +0.22% 4 Stars: Appealing
10/06/2009 53.14 53.76 53.06 53.44 1,941,232 + +1.48% 4 Stars: Appealing
10/05/2009 52.12 52.82 51.96 52.66 1,194,181 + +1.54% 4 Stars: Appealing
10/02/2009 51.60 52.18 51.57 51.86 1,941,907 - -0.59% 4 Stars: Appealing
10/01/2009 53.40 53.43 52.12 52.17 1,451,683 - -2.65% 4 Stars: Appealing
09/30/2009 53.96 53.99 53.00 53.59 1,484,638 - -0.37% 4 Stars: Appealing
09/29/2009 54.04 54.27 53.64 53.79 1,754,059 - -0.17% 4 Stars: Appealing
09/28/2009 53.09 54.00 53.08 53.88 1,574,815 + +1.87% 4 Stars: Appealing
09/25/2009 53.21 53.33 52.71 52.89 1,387,768 - -0.64% 4 Stars: Appealing
09/24/2009 53.95 54.11 52.98 53.23 1,768,714 - -1.51% 4 Stars: Appealing
09/23/2009 54.80 55.07 54.01 54.05 1,878,341 - -1.03% 4 Stars: Appealing
09/22/2009 54.64 54.78 54.38 54.61 1,844,435 + +0.59% 4 Stars: Appealing
09/21/2009 54.03 54.43 53.87 54.29 1,248,018 - -0.28% 4 Stars: Appealing
09/18/2009 54.58 54.65 54.23 54.44 1,593,910 + +0.15% 4 Stars: Appealing
09/17/2009 54.48 54.90 54.12 54.36 2,068,571 - -0.18% 4 Stars: Appealing
09/16/2009 53.79 54.51 53.65 54.46 2,045,459 + +1.57% 4 Stars: Appealing
09/15/2009 53.40 53.79 53.11 53.62 1,684,457 + +0.49% 4 Stars: Appealing
09/14/2009 52.63 53.41 52.59 53.36 1,207,104 + +0.53% 4 Stars: Appealing
09/11/2009 53.14 53.32 52.80 53.08 1,291,314 + +0.08% 4 Stars: Appealing
09/10/2009 52.55 53.04 52.22 53.04 2,221,913 + +1.03% 4 Stars: Appealing
09/09/2009 52.12 52.66 51.94 52.50 1,760,172 + +1.00% 4 Stars: Appealing
09/08/2009 52.02 52.10 51.72 51.98 1,412,583 + +1.01% 4 Stars: Appealing
09/04/2009 50.88 51.55 50.73 51.46 897,393 + +1.28% 4 Stars: Appealing
09/03/2009 50.56 50.87 50.21 50.81 917,773 + +0.91% 4 Stars: Appealing
09/02/2009 50.32 50.62 50.19 50.35 1,459,983 - -0.42% 4 Stars: Appealing
09/01/2009 51.42 52.11 50.44 50.56 1,997,408 - -2.21% 4 Stars: Appealing
08/31/2009 51.72 51.77 51.37 51.70 1,153,966 - -0.96% 4 Stars: Appealing
08/28/2009 52.59 52.71 51.86 52.20 1,098,284 - -0.08% 4 Stars: Appealing
08/27/2009 52.02 52.35 51.43 52.24 2,014,806 + +0.35% 4 Stars: Appealing
08/26/2009 51.98 52.35 51.77 52.06 2,400,650 - -0.08% 4 Stars: Appealing
08/25/2009 52.20 52.58 51.98 52.10 2,144,056 + +0.19% 4 Stars: Appealing
08/24/2009 52.25 52.48 51.78 52.00 2,001,846 + +0.13% 4 Stars: Appealing
08/21/2009 51.40 52.07 51.32 51.93 1,644,235 + +1.86% 4 Stars: Appealing
08/20/2009 50.53 51.09 50.43 50.98 980,100 + +0.95% 3 Stars: Appealing
08/19/2009 49.67 50.62 49.58 50.50 1,125,473 + +0.86% 3 Stars: Appealing
08/18/2009 49.70 50.20 49.60 50.07 2,236,716 + +1.05% 3 Stars: Appealing
08/17/2009 49.92 49.95 49.47 49.55 2,036,372 - -2.60% 3 Stars: Appealing
08/14/2009 51.32 51.36 50.34 50.87 1,975,598 - -0.92% 3 Stars: Appealing
08/13/2009 51.18 51.36 50.67 51.34 1,651,597 + +0.88% 3 Stars: Appealing
08/12/2009 50.31 51.32 50.30 50.89 1,646,741 + +1.09% 3 Stars: Appealing
08/11/2009 50.84 50.85 50.23 50.34 1,334,907 - -1.29% 3 Stars: Appealing
08/10/2009 50.93 51.15 50.66 51.00 1,358,650 - -0.23% 3 Stars: Appealing
08/07/2009 50.98 51.52 50.67 51.12 1,463,461 + +1.40% 3 Stars: Appealing
08/06/2009 51.00 51.03 50.20 50.41 1,283,294 - -0.69% 3 Stars: Appealing
08/05/2009 50.95 50.96 50.29 50.76 1,726,511 - -0.24% 3 Stars: Appealing
08/04/2009 50.50 50.95 50.37 50.88 1,448,690 + +0.37% 3 Stars: Appealing
08/03/2009 50.28 50.73 50.07 50.69 2,769,828 + +1.69% 3 Stars: Appealing
07/31/2009 49.78 50.15 49.63 49.85 1,122,699 + +0.16% 3 Stars: Appealing
07/30/2009 49.82 50.32 49.70 49.77 2,054,066 + +1.08% 3 Stars: Appealing
07/29/2009 49.13 49.37 48.90 49.24 1,074,594 - -0.49% 3 Stars: Appealing
07/28/2009 49.26 49.60 48.94 49.48 1,510,920 - -0.24% 3 Stars: Appealing
07/27/2009 49.35 49.61 49.06 49.60 1,620,458 + +0.43% 3 Stars: Appealing
07/24/2009 48.91 49.46 48.73 49.39 1,639,727 + +0.33% 3 Stars: Appealing
07/23/2009 48.10 49.40 48.08 49.23 1,972,927 + +2.37% 3 Stars: Appealing
07/22/2009 47.74 48.35 47.71 48.09 2,460,776 + +0.06% 3 Stars: Appealing
07/21/2009 48.22 48.26 47.45 48.06 2,463,969 + +0.44% 3 Stars: Appealing
07/20/2009 47.62 47.92 47.36 47.85 1,956,451 + +1.12% 3 Stars: Appealing
07/17/2009 47.29 47.42 47.01 47.32 1,761,473 + +0.04% 3 Stars: Appealing
07/16/2009 46.71 47.50 46.65 47.30 1,762,778 + +0.98% 3 Stars: Appealing
07/15/2009 46.10 46.96 46.03 46.84 2,043,272 + +2.99% 3 Stars: Appealing
07/14/2009 45.27 45.50 45.00 45.48 3,939,744 + +0.71% 3 Stars: Appealing
07/13/2009 44.32 45.21 43.89 45.16 1,964,998 + +2.31% 3 Stars: Appealing
07/10/2009 44.03 44.39 43.79 44.14 1,503,148 - -0.25% 3 Stars: Appealing
07/09/2009 44.43 44.58 44.08 44.25 1,255,741 + +0.16% 3 Stars: Appealing
07/08/2009 44.40 44.53 43.60 44.18 3,185,844 - -0.09% 3 Stars: Appealing
07/07/2009 45.07 45.10 44.16 44.22 1,486,715 - -2.06% 3 Stars: Appealing
07/06/2009 44.78 45.17 44.53 45.15 1,877,054 - -0.38% 3 Stars: Appealing
07/02/2009 45.89 45.89 45.18 45.32 1,812,798 - -2.62% 3 Stars: Appealing