Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 53.61 55.30 53.20 54.61 3,555,968 + +4.44% 3 Stars: Appealing
02/08/2010 54.16 54.92 52.21 52.29 3,479,826 - -3.56% 3 Stars: Appealing
02/05/2010 50.60 54.50 49.64 54.22 5,147,435 + +7.52% 3 Stars: Appealing
02/04/2010 52.45 52.45 50.33 50.43 3,474,992 - -6.12% 3 Stars: Appealing
02/03/2010 53.88 54.90 53.50 53.72 1,919,737 - -0.76% 3 Stars: Appealing
02/02/2010 54.69 54.69 53.05 54.13 2,813,799 + +0.73% 3 Stars: Appealing
02/01/2010 51.15 53.83 51.15 53.74 2,541,683 + +6.06% 3 Stars: Appealing
01/29/2010 52.26 52.95 50.61 50.67 2,762,834 - -3.74% 3 Stars: Appealing
01/28/2010 53.36 53.55 51.21 52.64 3,077,405 - -0.15% 3 Stars: Appealing
01/27/2010 52.99 53.54 51.53 52.72 3,063,951 - -0.68% 3 Stars: Appealing
01/26/2010 52.10 54.04 52.03 53.08 3,018,533 + +0.08% 3 Stars: Appealing
01/25/2010 54.30 54.63 52.91 53.04 2,484,249 - -1.28% 3 Stars: Appealing
01/22/2010 52.75 55.06 52.51 53.73 4,144,021 + +1.22% 3 Stars: Appealing
01/21/2010 55.47 55.65 53.00 53.08 5,487,682 - -4.69% 3 Stars: Appealing
01/20/2010 55.91 56.67 54.95 55.69 2,984,053 - -4.00% 3 Stars: Appealing
01/19/2010 57.04 58.44 57.04 58.01 1,919,869 + +0.99% 3 Stars: Appealing
01/15/2010 57.90 58.02 56.64 57.44 2,201,229 - -1.71% 3 Stars: Appealing
01/14/2010 58.82 58.91 57.27 58.44 2,603,268 - -0.44% 3 Stars: Appealing
01/13/2010 57.81 58.96 56.73 58.70 2,113,810 + +1.93% 3 Stars: Appealing
01/12/2010 58.53 59.38 57.05 57.59 2,570,148 - -3.21% 3 Stars: Appealing
01/11/2010 60.43 61.15 59.21 59.50 2,673,760 + +0.20% 3 Stars: Appealing
01/08/2010 58.11 59.55 57.32 59.38 3,454,847 + +2.82% 3 Stars: Appealing
01/07/2010 58.08 58.15 57.00 57.75 2,754,330 - -0.93% 3 Stars: Appealing
01/06/2010 57.93 59.00 57.64 58.29 3,554,415 + +2.44% 3 Stars: Appealing
01/05/2010 56.70 57.31 55.75 56.90 3,993,645 + +1.23% 3 Stars: Appealing
01/04/2010 56.15 56.76 55.78 56.21 3,284,022 + +4.09% 3 Stars: Appealing
12/31/2009 54.56 54.73 53.92 54.00 1,151,708 + +0.07% 3 Stars: Appealing
12/30/2009 53.83 54.30 53.18 53.96 1,599,096 - -0.72% 3 Stars: Appealing
12/29/2009 55.27 55.30 54.00 54.35 2,023,264 - -0.04% 3 Stars: Appealing
12/28/2009 55.69 55.74 54.10 54.37 1,419,585 - -1.41% 3 Stars: Appealing
12/24/2009 55.47 55.59 54.87 55.15 948,323 + +0.22% 3 Stars: Appealing
12/23/2009 54.28 55.91 53.82 55.03 3,346,857 + +2.50% 3 Stars: Appealing
12/22/2009 53.10 53.94 52.41 53.69 3,119,472 + +0.77% 3 Stars: Appealing
12/21/2009 54.74 55.05 52.30 53.28 4,100,287 - -1.84% 3 Stars: Appealing
12/18/2009 54.20 54.91 53.11 54.28 7,229,729 + +0.54% 3 Stars: Appealing
12/17/2009 57.12 57.12 53.76 53.99 9,755,713 - -10.32% 3 Stars: Appealing
12/16/2009 60.20 60.96 59.63 60.20 3,447,928 + +1.11% 3 Stars: Appealing
12/15/2009 60.14 61.30 59.42 59.54 3,879,660 - -1.28% 3 Stars: Appealing
12/14/2009 61.33 61.99 60.07 60.31 3,485,600 - -1.28% 3 Stars: Appealing
12/11/2009 62.87 62.87 60.51 61.09 3,198,480 - -2.13% 3 Stars: Appealing
12/10/2009 63.08 63.35 61.56 62.42 2,932,900 - -0.02% 3 Stars: Appealing
12/09/2009 61.22 63.36 60.98 62.43 4,016,873 + +2.71% 3 Stars: Appealing
12/08/2009 61.75 62.34 60.12 60.78 4,908,366 - -3.09% 3 Stars: Appealing
12/07/2009 61.51 63.70 61.01 62.72 5,305,477 - -0.70% 3 Stars: Appealing
12/04/2009 64.73 65.00 61.86 63.16 7,086,349 - -3.76% 3 Stars: Appealing
12/03/2009 67.24 67.69 65.37 65.63 5,930,955 - -3.04% 3 Stars: Appealing
12/02/2009 66.19 68.43 65.74 67.69 4,930,650 + +3.41% 3 Stars: Appealing
12/01/2009 64.35 66.34 64.16 65.46 4,949,779 + +4.47% 3 Stars: Appealing
11/30/2009 61.86 63.34 61.72 62.66 3,432,664 + +0.38% 3 Stars: Appealing
11/27/2009 61.85 63.61 60.89 62.42 2,996,821 - -4.00% 3 Stars: Appealing
11/25/2009 64.70 65.12 63.55 65.02 2,671,551 + +2.99% 3 Stars: Appealing
11/24/2009 63.27 63.48 62.10 63.13 3,336,749 + +0.22% 3 Stars: Appealing
11/23/2009 62.60 64.28 62.42 62.99 4,796,424 + +3.58% 3 Stars: Appealing
11/20/2009 60.62 61.28 59.61 60.81 2,812,812 - -1.46% 3 Stars: Appealing
11/19/2009 60.31 61.83 59.18 61.71 2,822,015 + +1.50% 3 Stars: Appealing
11/18/2009 62.00 62.61 60.11 60.80 2,789,997 - -1.25% 3 Stars: Appealing
11/17/2009 60.76 61.57 60.25 61.57 2,729,284 - -0.08% 3 Stars: Appealing
11/16/2009 61.81 62.59 61.10 61.62 3,163,032 + +1.68% 3 Stars: Appealing
11/13/2009 59.76 61.30 59.24 60.60 3,295,186 + +1.54% 3 Stars: Appealing
11/12/2009 59.89 60.69 58.67 59.68 3,434,053 - -1.84% 3 Stars: Appealing
11/11/2009 62.31 62.38 60.58 60.80 4,485,732 + +0.15% 3 Stars: Appealing
11/10/2009 59.57 60.99 59.14 60.71 4,174,033 + +1.59% 3 Stars: Appealing
11/09/2009 59.81 60.88 59.35 59.76 4,660,128 + +3.84% 3 Stars: Appealing
11/06/2009 56.40 58.91 56.28 57.55 4,306,275 + +2.04% 3 Stars: Appealing
11/05/2009 56.88 57.88 56.07 56.40 4,177,879 - -0.41% 3 Stars: Appealing
11/04/2009 59.07 59.10 55.05 56.63 9,561,798 - -3.49% 3 Stars: Appealing
11/03/2009 54.14 58.70 53.70 58.68 9,401,282 + +7.53% 3 Stars: Appealing
11/02/2009 54.88 56.55 53.12 54.57 7,403,810 + +1.94% 3 Stars: Appealing
10/30/2009 57.16 57.62 51.38 53.53 15,157,366 - -6.38% 3 Stars: Appealing
10/29/2009 57.97 58.77 56.01 57.18 9,650,496 - -7.21% 3 Stars: Appealing
10/28/2009 64.82 65.89 61.22 61.62 4,731,099 - -5.20% 3 Stars: Appealing
10/27/2009 65.59 66.45 64.26 65.00 2,924,278 - -1.11% 3 Stars: Appealing
10/26/2009 68.53 69.75 65.01 65.73 3,898,159 - -4.04% 3 Stars: Appealing
10/23/2009 69.67 70.73 68.12 68.50 2,902,005 - -1.00% 3 Stars: Appealing
10/22/2009 69.35 70.15 68.40 69.19 2,701,451 - -0.37% 3 Stars: Appealing
10/21/2009 69.27 71.91 69.00 69.45 3,572,068 - -0.33% 3 Stars: Appealing
10/20/2009 71.40 71.45 68.20 69.68 2,822,239 - -2.38% 3 Stars: Appealing
10/19/2009 71.21 71.87 69.50 71.38 2,830,868 + +0.68% 3 Stars: Appealing
10/16/2009 69.89 72.19 69.84 70.90 2,809,117 + +0.77% 3 Stars: Appealing
10/15/2009 71.02 71.68 70.04 70.36 3,089,150 - -2.52% 3 Stars: Appealing
10/14/2009 72.90 73.26 71.66 72.18 3,067,174 - -0.99% 3 Stars: Appealing
10/13/2009 71.71 74.00 71.12 72.90 3,448,604 + +2.22% 3 Stars: Appealing
10/12/2009 72.51 73.45 70.71 71.32 2,120,712 - -0.47% 3 Stars: Appealing
10/09/2009 71.07 72.47 70.40 71.66 2,947,833 - -0.15% 3 Stars: Appealing
10/08/2009 72.33 72.77 70.55 71.77 4,387,470 + +0.07% 3 Stars: Appealing
10/07/2009 70.68 71.96 69.82 71.72 4,345,285 + +1.59% 3 Stars: Appealing
10/06/2009 69.66 71.73 69.08 70.60 5,005,588 + +6.09% 3 Stars: Appealing
10/05/2009 64.29 67.31 64.29 66.55 3,741,446 + +4.20% 3 Stars: Appealing
10/02/2009 63.55 66.44 63.20 63.87 4,638,810 - -0.50% 3 Stars: Appealing
10/01/2009 68.00 68.03 63.96 64.19 4,531,932 - -5.39% 3 Stars: Appealing
09/30/2009 67.37 68.71 65.39 67.85 6,185,343 + +3.08% 3 Stars: Appealing
09/29/2009 64.39 66.99 64.21 65.82 4,557,266 + +2.41% 3 Stars: Appealing
09/28/2009 64.05 66.27 63.80 64.27 3,598,821 + +0.05% 3 Stars: Appealing
09/25/2009 63.28 64.61 62.50 64.24 7,799,476 + +0.52% 3 Stars: Appealing
09/24/2009 68.25 68.51 63.25 63.91 8,680,129 - -5.22% 3 Stars: Appealing
09/23/2009 69.68 70.00 67.21 67.43 4,083,559 - -3.51% 3 Stars: Appealing
09/22/2009 70.75 71.10 69.27 69.88 4,038,727 + +1.53% 3 Stars: Appealing
09/21/2009 66.80 69.21 65.59 68.83 4,393,159 + +0.12% 3 Stars: Appealing
09/18/2009 70.72 70.74 68.32 68.75 4,748,612 - -2.12% 3 Stars: Appealing
09/17/2009 70.69 72.00 69.07 70.24 3,608,542 - -1.45% 3 Stars: Appealing