Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 74.38 74.81 74.03 74.38 19,045,907 - -0.36% 4 Stars: Appealing
11/19/2009 74.77 74.90 74.05 74.65 17,254,954 - -0.82% 4 Stars: Appealing
11/18/2009 75.25 75.40 74.71 75.27 16,646,461 + +0.32% 4 Stars: Appealing
11/17/2009 74.73 75.16 74.49 75.03 22,925,403 + +0.81% 4 Stars: Appealing
11/16/2009 73.65 74.67 73.33 74.43 21,329,248 + +2.70% 4 Stars: Appealing
11/13/2009 72.05 73.16 71.73 72.47 14,461,537 + +0.79% 4 Stars: Appealing
11/12/2009 72.68 73.05 71.71 71.90 16,587,943 - -1.39% 4 Stars: Appealing
11/11/2009 73.04 73.43 72.53 72.91 14,398,560 + +0.41% 4 Stars: Appealing
11/10/2009 72.46 73.23 72.45 72.61 15,696,602 - -0.33% 4 Stars: Appealing
11/09/2009 72.96 73.17 72.45 72.85 16,810,764 + +0.37% 4 Stars: Appealing
11/06/2009 71.82 72.69 71.50 72.58 18,185,069 + +0.11% 4 Stars: Appealing
11/05/2009 71.95 72.75 71.58 72.50 16,237,129 + +1.68% 4 Stars: Appealing
11/04/2009 72.07 72.53 71.04 71.30 22,793,133 - -0.61% 4 Stars: Appealing
11/03/2009 71.32 72.30 71.16 71.74 20,550,445 - -0.57% 4 Stars: Appealing
11/02/2009 72.05 72.85 71.16 72.15 20,426,507 + +0.67% 4 Stars: Appealing
10/30/2009 73.37 73.82 71.05 71.67 32,175,839 - -3.10% 4 Stars: Appealing
10/29/2009 72.57 74.00 72.10 73.96 30,048,458 + +0.16% 4 Stars: Appealing
10/28/2009 74.52 74.96 73.84 73.84 26,355,209 - -1.43% 4 Stars: Appealing
10/27/2009 73.30 75.00 73.30 74.91 30,344,787 + +2.29% 4 Stars: Appealing
10/26/2009 73.81 74.92 73.13 73.23 27,129,088 - -0.46% 4 Stars: Appealing
10/23/2009 74.33 74.33 72.97 73.57 20,672,219 - -1.17% 4 Stars: Appealing
10/22/2009 73.02 74.65 73.01 74.44 26,023,451 + +1.54% 4 Stars: Appealing
10/21/2009 72.65 74.30 72.51 73.31 23,101,747 + +0.40% 4 Stars: Appealing
10/20/2009 73.38 73.54 72.36 73.02 20,050,116 - -0.81% 4 Stars: Appealing
10/19/2009 73.15 73.97 73.00 73.62 20,406,209 + +0.68% 4 Stars: Appealing
10/16/2009 72.73 73.35 72.31 73.12 23,557,029 + +0.25% 4 Stars: Appealing
10/15/2009 71.51 73.00 71.51 72.94 24,101,961 + +1.53% 4 Stars: Appealing
10/14/2009 70.84 71.88 70.75 71.84 25,286,875 + +2.25% 4 Stars: Appealing
10/13/2009 70.25 70.39 69.52 70.26 19,337,794 + +0.19% 4 Stars: Appealing
10/12/2009 69.55 70.50 69.44 70.13 16,234,331 + +1.24% 4 Stars: Appealing
10/09/2009 68.96 69.27 68.63 69.27 13,543,245 + +0.32% 4 Stars: Appealing
10/08/2009 68.97 69.30 68.70 69.05 19,231,459 + +0.55% 4 Stars: Appealing
10/07/2009 68.48 68.93 67.96 68.67 15,304,970 + +0.01% 4 Stars: Appealing
10/06/2009 68.03 69.10 67.78 68.66 21,169,253 + +1.60% 4 Stars: Appealing
10/05/2009 66.79 67.78 66.11 67.58 21,855,621 + +1.50% 4 Stars: Appealing
10/02/2009 66.97 67.14 66.50 66.58 20,478,914 - -1.03% 4 Stars: Appealing
10/01/2009 68.39 68.50 67.09 67.27 24,934,213 - -1.95% 4 Stars: Appealing
09/30/2009 68.92 69.24 68.04 68.61 27,119,844 - -0.67% 4 Stars: Appealing
09/29/2009 69.36 69.71 68.95 69.07 14,697,803 - -0.75% 4 Stars: Appealing
09/28/2009 68.81 69.85 68.64 69.59 13,301,740 + +1.30% 4 Stars: Appealing
09/25/2009 68.86 69.54 68.41 68.70 16,455,512 - -0.33% 4 Stars: Appealing
09/24/2009 69.00 69.36 68.35 68.93 21,558,174 - -0.10% 4 Stars: Appealing
09/23/2009 69.87 70.34 68.85 69.00 20,903,441 - -1.19% 4 Stars: Appealing
09/22/2009 70.03 70.14 69.70 69.83 14,563,663 + +0.37% 4 Stars: Appealing
09/21/2009 69.15 69.68 69.00 69.57 17,983,937 - -0.60% 4 Stars: Appealing
09/18/2009 70.27 70.48 69.68 69.99 43,252,811 + +0.21% 4 Stars: Appealing
09/17/2009 69.95 70.45 69.80 69.84 20,989,668 - -0.71% 4 Stars: Appealing
09/16/2009 69.86 70.38 69.18 70.34 22,155,607 + +1.22% 4 Stars: Appealing
09/15/2009 70.18 70.18 69.45 69.49 19,482,253 - -0.73% 4 Stars: Appealing
09/14/2009 69.11 70.29 69.04 70.00 17,483,515 + +0.03% 4 Stars: Appealing
09/11/2009 70.89 71.08 69.75 69.98 17,470,862 - -0.95% 4 Stars: Appealing
09/10/2009 70.83 71.04 70.40 70.65 19,178,395 + +0.21% 4 Stars: Appealing
09/09/2009 70.86 71.05 70.09 70.50 19,653,153 - -0.21% 4 Stars: Appealing
09/08/2009 69.85 70.97 69.70 70.65 21,966,268 + +2.12% 4 Stars: Appealing
09/04/2009 68.22 69.30 68.13 69.18 15,157,792 + +1.35% 4 Stars: Appealing
09/03/2009 68.47 68.66 67.83 68.26 15,162,003 + +0.12% 4 Stars: Appealing
09/02/2009 68.39 68.90 68.12 68.18 16,315,828 - -0.34% 4 Stars: Appealing
09/01/2009 68.93 69.50 68.11 68.41 24,376,100 - -1.07% 4 Stars: Appealing
08/31/2009 69.45 69.85 68.95 69.15 24,339,232 - -1.38% 4 Stars: Appealing
08/28/2009 71.20 71.20 69.95 70.12 17,716,448 - -1.04% 4 Stars: Appealing
08/27/2009 71.07 71.17 69.99 70.86 21,395,620 - -0.71% 4 Stars: Appealing
08/26/2009 70.05 71.47 69.90 71.37 18,776,951 + +0.98% 4 Stars: Appealing
08/25/2009 71.70 71.89 70.55 70.68 21,184,906 - -0.87% 4 Stars: Appealing
08/24/2009 70.04 71.65 69.93 71.30 25,603,652 + +1.97% 4 Stars: Appealing
08/21/2009 69.45 70.00 69.21 69.92 26,166,648 + +1.94% 4 Stars: Appealing
08/20/2009 68.09 68.78 67.87 68.59 17,247,676 + +0.87% 4 Stars: Appealing
08/19/2009 66.10 68.19 66.09 68.00 28,435,088 + +2.27% 4 Stars: Appealing
08/18/2009 66.70 66.81 66.26 66.49 21,527,321 - -0.09% 4 Stars: Appealing
08/17/2009 67.37 67.37 66.51 66.55 24,340,324 - -2.43% 4 Stars: Appealing
08/14/2009 68.52 68.66 67.65 68.21 19,229,527 - -0.79% 4 Stars: Appealing
08/13/2009 69.22 69.22 68.17 68.75 20,236,429 - -0.52% 4 Stars: Appealing
08/12/2009 68.23 69.55 68.15 69.11 19,183,689 + +1.44% 4 Stars: Appealing
08/11/2009 68.70 68.79 67.95 68.13 16,953,157 - -1.52% 4 Stars: Appealing
08/10/2009 69.14 69.71 69.03 69.18 16,235,270 - -0.42% 4 Stars: Appealing
08/07/2009 70.06 70.39 69.35 69.47 18,042,890 - -0.37% 4 Stars: Appealing
08/06/2009 70.01 70.03 69.41 69.73 17,370,267 - -0.43% 4 Stars: Appealing
08/05/2009 70.48 70.49 69.61 70.03 20,349,049 - -0.81% 4 Stars: Appealing
08/04/2009 70.25 70.64 70.00 70.60 18,614,664 - -0.07% 4 Stars: Appealing
08/03/2009 70.96 71.40 70.30 70.65 24,760,662 + +0.37% 4 Stars: Appealing
07/31/2009 70.36 70.50 69.43 70.39 28,071,609 - -0.47% 4 Stars: Appealing
07/30/2009 70.29 71.52 69.91 70.72 37,845,908 - -0.99% 4 Stars: Appealing
07/29/2009 70.79 71.58 70.30 71.43 24,101,198 - -0.64% 4 Stars: Appealing
07/28/2009 71.88 72.50 71.11 71.89 23,044,470 - -1.18% 4 Stars: Appealing
07/27/2009 72.41 72.79 71.75 72.75 17,361,717 + +0.64% 4 Stars: Appealing
07/24/2009 71.36 72.38 71.26 72.29 18,187,846 + +0.95% 4 Stars: Appealing
07/23/2009 69.82 71.74 69.73 71.61 27,122,898 + +2.31% 4 Stars: Appealing
07/22/2009 69.88 70.72 69.52 69.99 22,870,951 - -0.68% 4 Stars: Appealing
07/21/2009 69.42 70.51 69.33 70.47 25,949,495 + +2.22% 4 Stars: Appealing
07/20/2009 69.15 69.38 68.13 68.94 21,276,339 + +0.61% 4 Stars: Appealing
07/17/2009 68.30 68.75 67.85 68.52 25,792,857 + +0.09% 4 Stars: Appealing
07/16/2009 68.20 68.80 67.48 68.46 23,547,818 + +0.03% 4 Stars: Appealing
07/15/2009 67.20 68.51 66.89 68.44 29,660,264 + +3.35% 4 Stars: Appealing
07/14/2009 66.20 66.35 65.46 66.22 22,881,609 + +0.79% 4 Stars: Appealing
07/13/2009 65.17 65.73 64.46 65.70 31,657,287 + +0.89% 4 Stars: Appealing
07/10/2009 65.10 65.40 64.75 65.12 25,920,966 - -1.29% 4 Stars: Appealing
07/09/2009 66.80 66.97 65.71 65.97 22,776,568 - -0.44% 4 Stars: Appealing
07/08/2009 66.56 67.13 65.50 66.26 30,050,767 - -0.45% 4 Stars: Appealing
07/07/2009 67.61 67.81 66.37 66.56 25,057,810 - -2.26% 4 Stars: Appealing
07/06/2009 67.67 68.15 66.36 68.10 29,777,780 - -0.57% 4 Stars: Appealing
07/02/2009 69.57 69.72 68.00 68.49 22,952,987 - -2.93% 4 Stars: Appealing