Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 54.53 54.87 54.00 54.28 14,675,334 - -0.48% 4 Stars: Appealing
11/19/2009 54.00 54.65 53.76 54.54 17,369,097 + +0.72% 4 Stars: Appealing
11/18/2009 53.80 54.40 53.61 54.15 13,360,903 + +0.91% 3 Stars: Appealing
11/17/2009 53.40 53.80 53.10 53.66 17,718,320 + +0.94% 3 Stars: Appealing
11/16/2009 53.35 53.46 52.81 53.16 15,356,892 - -0.08% 3 Stars: Appealing
11/13/2009 53.28 53.55 53.06 53.20 17,636,072 - -0.08% 3 Stars: Appealing
11/12/2009 53.36 53.74 53.11 53.24 28,265,443 + +0.51% 3 Stars: Appealing
11/11/2009 52.59 53.00 52.18 52.97 23,297,383 + +1.26% 3 Stars: Appealing
11/10/2009 51.77 52.47 51.76 52.31 16,825,717 + +0.60% 3 Stars: Appealing
11/09/2009 51.66 52.03 51.41 52.00 15,285,906 + +1.46% 3 Stars: Appealing
11/06/2009 51.03 51.27 50.70 51.25 12,366,444 - -0.06% 3 Stars: Appealing
11/05/2009 50.51 51.35 50.49 51.28 16,694,509 + +1.79% 3 Stars: Appealing
11/04/2009 50.04 50.78 49.86 50.38 14,522,688 + +0.96% 3 Stars: Appealing
11/03/2009 50.16 50.57 49.52 49.90 16,204,232 - -0.76% 3 Stars: Appealing
11/02/2009 49.81 50.35 49.69 50.28 15,037,740 + +1.21% 3 Stars: Appealing
10/30/2009 50.39 50.45 49.62 49.68 17,635,088 - -1.43% 3 Stars: Appealing
10/29/2009 50.15 50.47 49.81 50.40 14,389,037 + +1.00% 3 Stars: Appealing
10/28/2009 49.81 50.37 49.73 49.90 17,018,738 + +0.06% 3 Stars: Appealing
10/27/2009 49.96 50.11 49.77 49.87 15,590,777 + +0.06% 3 Stars: Appealing
10/26/2009 50.58 50.61 49.82 49.84 15,274,680 - -1.19% 3 Stars: Appealing
10/23/2009 50.68 50.71 49.98 50.44 15,114,375 - -0.08% 3 Stars: Appealing
10/22/2009 50.62 50.75 50.03 50.48 24,604,145 - -0.30% 3 Stars: Appealing
10/21/2009 51.67 51.97 50.36 50.63 21,904,485 - -2.07% 3 Stars: Appealing
10/20/2009 51.98 52.00 51.50 51.70 13,241,369 - -0.37% 3 Stars: Appealing
10/19/2009 51.35 51.97 51.25 51.89 15,411,385 + +1.31% 3 Stars: Appealing
10/16/2009 50.80 51.41 50.62 51.22 16,543,776 + +0.53% 3 Stars: Appealing
10/15/2009 50.28 50.99 50.20 50.95 21,685,266 + +1.51% 3 Stars: Appealing
10/14/2009 50.63 50.64 50.10 50.19 16,072,602 - -0.30% 3 Stars: Appealing
10/13/2009 49.68 50.58 49.65 50.34 20,855,253 + +1.47% 3 Stars: Appealing
10/12/2009 50.03 50.21 49.47 49.61 16,357,971 - -0.72% 3 Stars: Appealing
10/09/2009 49.81 50.03 49.62 49.97 16,383,239 + +0.46% 3 Stars: Appealing
10/08/2009 49.53 49.87 49.40 49.74 14,962,631 + +0.51% 3 Stars: Appealing
10/07/2009 49.52 49.70 49.32 49.49 11,622,987 + +0.02% 3 Stars: Appealing
10/06/2009 49.23 49.64 49.13 49.48 17,583,608 + +0.86% 3 Stars: Appealing
10/05/2009 49.00 49.19 48.85 49.06 14,220,491 - -0.04% 3 Stars: Appealing
10/02/2009 48.89 49.34 48.84 49.08 15,094,001 + +0.16% 3 Stars: Appealing
10/01/2009 49.07 49.37 48.73 49.00 22,467,023 - -0.18% 3 Stars: Appealing
09/30/2009 49.28 49.31 48.73 49.09 22,092,814 - -0.28% 3 Stars: Appealing
09/29/2009 49.65 49.68 49.18 49.23 17,106,562 - -0.55% 3 Stars: Appealing
09/28/2009 49.55 49.70 49.33 49.50 14,792,881 + +0.06% 3 Stars: Appealing
09/25/2009 50.40 50.64 49.42 49.47 26,348,167 - -2.43% 3 Stars: Appealing
09/24/2009 50.66 50.84 50.34 50.70 11,943,218 + +0.60% 3 Stars: Appealing
09/23/2009 51.03 51.13 50.40 50.40 14,017,531 - -1.16% 3 Stars: Appealing
09/22/2009 51.03 51.30 50.92 50.99 14,542,088 + +0.16% 3 Stars: Appealing
09/21/2009 50.03 50.97 50.02 50.91 15,283,029 + +1.60% 3 Stars: Appealing
09/18/2009 50.00 50.40 49.94 50.11 33,446,801 + +0.30% 3 Stars: Appealing
09/17/2009 50.10 50.14 49.84 49.96 17,768,942 - -0.16% 3 Stars: Appealing
09/16/2009 49.98 50.18 49.75 50.04 17,611,170 + +0.22% 3 Stars: Appealing
09/15/2009 50.52 50.58 49.83 49.93 26,400,082 - -0.89% 3 Stars: Appealing
09/14/2009 50.37 50.53 50.20 50.38 16,547,330 - -0.67% 3 Stars: Appealing
09/11/2009 50.99 51.04 50.62 50.72 16,096,700 - -0.61% 3 Stars: Appealing
09/10/2009 50.92 51.28 50.73 51.03 22,864,541 - -0.16% 3 Stars: Appealing
09/09/2009 51.52 51.52 50.84 51.11 15,090,686 - -0.56% 3 Stars: Appealing
09/08/2009 51.72 51.80 51.33 51.40 14,132,714 - -0.54% 3 Stars: Appealing
09/04/2009 51.76 52.10 51.50 51.68 13,269,866 - -0.12% 3 Stars: Appealing
09/03/2009 51.15 51.85 50.99 51.74 16,298,885 + +1.61% 3 Stars: Appealing
09/02/2009 50.79 51.05 50.77 50.92 13,441,371 - -0.10% 3 Stars: Appealing
09/01/2009 50.81 51.38 50.64 50.97 16,615,615 + +0.20% 3 Stars: Appealing
08/31/2009 51.02 51.47 50.73 50.87 17,243,523 - -0.51% 3 Stars: Appealing
08/28/2009 51.35 51.40 50.61 51.13 14,793,434 - -0.21% 3 Stars: Appealing
08/27/2009 51.65 51.74 51.12 51.24 17,217,330 - -1.08% 3 Stars: Appealing
08/26/2009 51.74 52.24 51.56 51.80 14,296,299 + +0.25% 3 Stars: Appealing
08/25/2009 51.72 52.56 51.56 51.67 16,583,571 + +0.23% 3 Stars: Appealing
08/24/2009 51.52 51.70 51.15 51.55 11,620,070 + +0.37% 3 Stars: Appealing
08/21/2009 52.00 52.10 51.25 51.36 21,094,394 - -0.68% 3 Stars: Appealing
08/20/2009 51.60 51.82 51.25 51.71 9,301,120 + +0.08% 3 Stars: Appealing
08/19/2009 51.07 51.85 50.95 51.67 14,330,254 + +0.60% 3 Stars: Appealing
08/18/2009 51.64 51.85 51.24 51.36 12,286,628 - -0.41% 3 Stars: Appealing
08/17/2009 51.30 51.86 51.14 51.57 17,714,120 - -0.42% 3 Stars: Appealing
08/14/2009 51.87 52.25 51.54 51.79 17,238,882 - -0.17% 3 Stars: Appealing
08/13/2009 51.83 52.00 50.55 51.88 32,146,783 + +2.71% 3 Stars: Appealing
08/12/2009 50.10 50.84 50.10 50.51 18,309,729 + +0.94% 3 Stars: Appealing
08/11/2009 49.71 50.35 49.52 50.04 16,253,214 + +0.64% 3 Stars: Appealing
08/10/2009 49.38 49.73 49.01 49.72 13,050,028 + +0.87% 3 Stars: Appealing
08/07/2009 49.28 49.50 48.94 49.29 13,394,836 + +0.63% 3 Stars: Appealing
08/06/2009 49.25 49.38 48.75 48.98 16,211,491 - -0.45% 3 Stars: Appealing
08/05/2009 49.94 49.97 49.18 49.20 17,720,564 - -1.30% 3 Stars: Appealing
08/04/2009 49.61 50.28 49.50 49.85 18,271,187 + +0.02% 3 Stars: Appealing
08/03/2009 50.22 50.22 49.52 49.84 15,209,629 - -0.08% 3 Stars: Appealing
07/31/2009 50.05 50.43 49.77 49.88 14,662,073 - -0.20% 3 Stars: Appealing
07/30/2009 49.55 50.40 49.50 49.98 17,381,279 + +1.24% 3 Stars: Appealing
07/29/2009 48.99 49.57 48.80 49.37 16,608,034 + +0.92% 3 Stars: Appealing
07/28/2009 48.76 48.99 48.66 48.92 11,806,999 - -0.10% 3 Stars: Appealing
07/27/2009 49.10 49.10 48.53 48.97 14,277,163 + +0.06% 3 Stars: Appealing
07/24/2009 48.81 49.19 48.76 48.94 13,092,421 + +0.37% 3 Stars: Appealing
07/23/2009 49.18 49.49 48.64 48.76 26,665,576 - -0.83% 3 Stars: Appealing
07/22/2009 48.80 49.53 48.66 49.17 14,995,462 + +0.63% 3 Stars: Appealing
07/21/2009 48.91 48.95 48.45 48.86 17,191,399 + +0.08% 3 Stars: Appealing
07/20/2009 48.66 48.85 48.22 48.82 17,108,896 + +0.68% 3 Stars: Appealing
07/17/2009 48.61 48.71 48.02 48.49 14,412,361 - -0.04% 3 Stars: Appealing
07/16/2009 48.35 48.59 47.99 48.51 18,863,689 - -0.08% 3 Stars: Appealing
07/15/2009 48.35 48.57 47.96 48.55 18,743,270 + +0.87% 3 Stars: Appealing
07/14/2009 47.86 48.15 47.54 48.13 13,468,219 + +0.63% 3 Stars: Appealing
07/13/2009 47.60 47.94 47.42 47.83 16,034,235 + +0.55% 3 Stars: Appealing
07/10/2009 47.94 48.24 47.35 47.57 15,971,042 - -1.06% 3 Stars: Appealing
07/09/2009 48.80 48.85 47.88 48.08 15,124,375 - -0.60% 3 Stars: Appealing
07/08/2009 48.11 48.50 47.98 48.37 18,879,816 + +1.11% 3 Stars: Appealing
07/07/2009 47.90 48.05 47.73 47.84 15,101,632 + +0.23% 3 Stars: Appealing
07/06/2009 47.74 48.18 47.57 47.73 20,257,016 - -0.13% 3 Stars: Appealing
07/02/2009 48.26 48.40 47.76 47.79 19,988,608 - -1.20% 3 Stars: Appealing