Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 59.10 61.36 59.05 60.68 3,676,376 + +5.04% 4 Stars: Appealing
02/08/2010 59.46 59.87 57.74 57.77 1,991,229 - -1.97% 4 Stars: Appealing
02/05/2010 58.14 59.09 56.85 58.93 3,278,800 + +1.48% 5 Stars: Appealing
02/04/2010 60.04 60.07 57.50 58.07 2,389,973 - -4.93% 5 Stars: Appealing
02/03/2010 60.34 61.62 60.09 61.08 2,844,872 + +1.80% 5 Stars: Appealing
02/02/2010 59.90 60.08 58.71 60.00 2,289,078 + +1.71% 5 Stars: Appealing
02/01/2010 57.42 59.27 56.93 58.99 2,758,807 + +4.69% 5 Stars: Appealing
01/29/2010 58.09 58.96 56.10 56.35 2,683,538 - -2.44% 5 Stars: Appealing
01/28/2010 59.25 59.65 56.37 57.76 2,715,757 - -3.09% 5 Stars: Appealing
01/27/2010 59.18 59.84 58.17 59.60 2,077,279 + +0.54% 5 Stars: Appealing
01/26/2010 58.47 60.48 57.98 59.28 1,878,392 + +0.37% 5 Stars: Appealing
01/25/2010 60.07 60.69 58.88 59.06 2,190,931 - -0.79% 5 Stars: Appealing
01/22/2010 60.14 61.00 59.27 59.53 2,721,917 - -2.02% 5 Stars: Appealing
01/21/2010 62.10 63.01 60.41 60.76 2,050,035 - -1.81% 5 Stars: Appealing
01/20/2010 61.34 62.46 60.70 61.88 2,255,604 - -2.95% 5 Stars: Appealing
01/19/2010 63.31 63.99 62.03 63.76 3,064,991 + +2.29% 5 Stars: Appealing
01/15/2010 64.88 64.95 62.00 62.33 5,311,542 - -4.58% 5 Stars: Appealing
01/14/2010 67.17 67.44 64.80 65.32 2,889,381 - -3.19% 5 Stars: Appealing
01/13/2010 66.29 67.60 64.35 67.47 2,197,932 + +1.35% 5 Stars: Appealing
01/12/2010 67.97 68.41 66.20 66.57 2,695,511 - -4.05% 5 Stars: Appealing
01/11/2010 69.99 71.11 69.12 69.38 2,990,856 + +1.20% 5 Stars: Appealing
01/08/2010 67.84 69.97 67.70 68.56 3,609,409 + +2.34% 5 Stars: Appealing
01/07/2010 66.99 67.39 66.17 66.99 1,936,964 - -0.40% 5 Stars: Appealing
01/06/2010 65.35 67.50 65.27 67.26 2,352,211 + +3.41% 5 Stars: Appealing
01/05/2010 63.77 65.53 63.60 65.04 2,327,533 + +3.48% 5 Stars: Appealing
01/04/2010 62.33 63.48 62.19 62.85 2,178,539 + +2.20% 5 Stars: Appealing
12/31/2009 62.76 63.00 61.50 61.50 833,686 - -1.58% 5 Stars: Appealing
12/30/2009 62.58 63.13 62.04 62.49 964,163 - -1.34% 5 Stars: Appealing
12/29/2009 64.59 64.74 63.32 63.34 1,248,189 - -1.51% 5 Stars: Appealing
12/28/2009 63.81 65.09 63.75 64.31 1,199,474 + +1.58% 5 Stars: Appealing
12/24/2009 62.92 64.10 62.62 63.31 628,864 + +0.88% 5 Stars: Appealing
12/23/2009 60.52 63.34 60.12 62.76 2,173,088 + +3.82% 5 Stars: Appealing
12/22/2009 59.23 60.82 58.55 60.45 1,570,079 + +1.73% 5 Stars: Appealing
12/21/2009 60.08 60.50 59.30 59.42 1,522,060 + +1.43% 5 Stars: Appealing
12/18/2009 59.85 60.63 58.27 58.58 2,380,439 - -2.02% 5 Stars: Appealing
12/17/2009 61.50 61.54 59.66 59.79 2,016,823 - -4.35% 5 Stars: Appealing
12/16/2009 62.67 63.11 61.94 62.51 2,781,277 + +0.56% 5 Stars: Appealing
12/15/2009 61.89 63.70 61.77 62.16 1,836,803 - -0.08% 5 Stars: Appealing
12/14/2009 63.73 63.73 61.59 62.21 1,685,350 - -1.07% 5 Stars: Appealing
12/11/2009 63.54 64.39 62.61 62.88 3,058,994 - -0.96% 5 Stars: Appealing
12/10/2009 64.59 65.26 63.07 63.49 4,261,360 - -1.23% 5 Stars: Appealing
12/09/2009 61.84 64.34 61.59 64.28 4,072,105 + +4.00% 5 Stars: Appealing
12/08/2009 60.07 62.78 59.78 61.81 6,110,049 + +2.49% 5 Stars: Appealing
12/07/2009 59.09 61.11 58.97 60.31 4,558,301 + +4.78% 5 Stars: Appealing
12/04/2009 60.00 60.54 56.89 57.56 3,200,077 - -2.77% 5 Stars: Appealing
12/03/2009 60.14 60.59 58.73 59.20 2,625,736 - -1.51% 5 Stars: Appealing
12/02/2009 57.26 60.57 57.08 60.11 3,961,406 + +5.51% 5 Stars: Appealing
12/01/2009 56.78 57.32 56.51 56.97 1,621,287 + +1.99% 5 Stars: Appealing
11/30/2009 55.40 56.58 55.15 55.86 1,983,224 + +1.66% 5 Stars: Appealing
11/27/2009 54.00 55.28 53.33 54.95 993,434 - -3.10% 5 Stars: Appealing
11/25/2009 55.45 57.17 55.02 56.71 1,531,792 + +3.35% 5 Stars: Appealing
11/24/2009 56.57 56.72 54.44 54.87 3,002,337 - -3.26% 5 Stars: Appealing
11/23/2009 57.85 58.58 56.42 56.72 2,028,313 - -1.05% 5 Stars: Appealing
11/20/2009 56.03 57.70 55.33 57.32 3,933,066 + +0.23% 5 Stars: Appealing
11/19/2009 56.37 57.36 55.36 57.19 2,562,954 + +0.51% 5 Stars: Appealing
11/18/2009 56.15 56.95 56.01 56.90 2,612,681 + +2.45% 5 Stars: Appealing
11/17/2009 53.20 55.75 53.01 55.54 2,675,287 + +3.27% 5 Stars: Appealing
11/16/2009 53.73 54.42 53.43 53.78 1,817,866 + +1.47% 5 Stars: Appealing
11/13/2009 52.71 53.43 52.32 53.00 1,859,163 + +0.30% 5 Stars: Appealing
11/12/2009 52.02 53.27 51.16 52.84 2,979,865 + +0.71% 5 Stars: Appealing
11/11/2009 52.78 53.23 52.23 52.47 1,737,222 + +0.90% 5 Stars: Appealing
11/10/2009 51.50 52.36 50.63 52.00 2,611,165 + +0.29% 5 Stars: Appealing
11/09/2009 51.20 51.99 51.19 51.85 1,854,917 + +3.47% 5 Stars: Appealing
11/06/2009 49.57 51.55 49.53 50.11 2,258,064 + +0.60% 5 Stars: Appealing
11/05/2009 49.09 50.45 48.75 49.81 5,837,288 + +3.79% 5 Stars: Appealing
11/04/2009 48.80 49.35 47.84 47.99 3,914,156 - -0.04% 5 Stars: Appealing
11/03/2009 47.22 48.08 46.50 48.01 2,476,830 + +0.57% 5 Stars: Appealing
11/02/2009 47.10 48.89 46.82 47.74 4,210,737 + +1.68% 5 Stars: Appealing
10/30/2009 48.82 48.94 46.29 46.95 2,778,499 - -4.24% 5 Stars: Appealing
10/29/2009 48.00 49.61 47.96 49.03 1,962,421 + +3.42% 5 Stars: Appealing
10/28/2009 49.61 49.90 47.13 47.41 2,813,024 - -5.52% 4 Stars: Appealing
10/27/2009 49.98 51.07 49.37 50.18 3,192,611 + +0.90% 4 Stars: Appealing
10/26/2009 52.63 53.49 49.47 49.73 3,986,783 - -5.99% 4 Stars: Appealing
10/23/2009 54.87 55.55 52.52 52.90 4,463,359 - -7.05% 4 Stars: Appealing
10/22/2009 55.15 57.27 54.65 56.91 2,857,011 + +1.86% 5 Stars: Appealing
10/21/2009 55.07 57.29 54.64 55.87 3,264,143 - 0.00% 5 Stars: Appealing
10/20/2009 56.78 57.28 55.05 55.87 3,103,910 - -2.70% 5 Stars: Appealing
10/19/2009 53.75 57.63 53.67 57.42 4,645,395 + +7.65% 5 Stars: Appealing
10/16/2009 52.76 53.83 52.55 53.34 1,991,076 + +0.04% 5 Stars: Appealing
10/15/2009 52.77 53.48 52.36 53.32 1,736,292 + +0.53% 5 Stars: Appealing
10/14/2009 52.50 53.21 52.25 53.04 2,012,570 + +2.71% 5 Stars: Appealing
10/13/2009 51.71 52.57 51.29 51.64 1,586,908 - -0.06% 5 Stars: Appealing
10/12/2009 52.68 52.87 51.43 51.67 812,269 - -0.46% 5 Stars: Appealing
10/09/2009 52.39 52.91 51.29 51.91 1,234,500 - -1.63% 5 Stars: Appealing
10/08/2009 50.82 52.90 50.82 52.77 2,091,780 + +4.93% 5 Stars: Appealing
10/07/2009 50.02 51.00 49.86 50.29 1,659,984 + +0.92% 5 Stars: Appealing
10/06/2009 48.34 49.96 48.07 49.83 2,159,472 + +5.22% 5 Stars: Appealing
10/05/2009 47.13 47.55 46.78 47.36 1,348,140 + +1.02% 5 Stars: Appealing
10/02/2009 46.82 47.48 45.98 46.88 1,603,448 - -1.68% 5 Stars: Appealing
10/01/2009 49.79 49.91 47.57 47.68 2,013,542 - -4.24% 5 Stars: Appealing
09/30/2009 50.79 50.82 49.20 49.79 2,343,526 - -0.34% 5 Stars: Appealing
09/29/2009 49.84 50.60 49.61 49.96 1,386,539 + +0.54% 5 Stars: Appealing
09/28/2009 48.23 49.77 48.20 49.69 1,566,508 + +3.05% 5 Stars: Appealing
09/25/2009 49.22 49.48 47.96 48.22 2,086,774 - -3.21% 5 Stars: Appealing
09/24/2009 51.65 51.78 48.84 49.82 2,143,181 - -2.85% 5 Stars: Appealing
09/23/2009 52.50 52.58 51.21 51.28 1,965,541 - -1.99% 5 Stars: Appealing
09/22/2009 52.17 52.88 51.63 52.32 1,946,166 + +1.28% 5 Stars: Appealing
09/21/2009 52.01 52.09 49.63 51.66 2,250,316 - -3.53% 5 Stars: Appealing
09/18/2009 53.53 54.10 53.06 53.55 2,127,746 + +0.49% 5 Stars: Appealing
09/17/2009 52.20 54.43 51.82 53.29 3,399,359 + +1.85% 5 Stars: Appealing