Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 49.68 50.97 49.54 50.39 1,164,287 + +2.50% 5 Stars: Appealing
02/08/2010 49.66 49.97 49.15 49.16 794,983 - -1.64% 5 Stars: Appealing
02/05/2010 49.63 50.05 49.24 49.98 873,213 + +0.73% 5 Stars: Appealing
02/04/2010 50.40 50.63 49.48 49.62 809,867 - -2.65% 5 Stars: Appealing
02/03/2010 51.21 51.46 50.65 50.97 663,953 - -0.88% 5 Stars: Appealing
02/02/2010 51.31 51.79 50.91 51.42 583,269 + +0.65% 5 Stars: Appealing
02/01/2010 50.05 51.20 50.02 51.09 856,125 + +2.32% 5 Stars: Appealing
01/29/2010 51.24 51.64 49.54 49.93 1,059,862 - -2.56% 5 Stars: Appealing
01/28/2010 52.76 53.22 51.19 51.24 694,700 - -2.38% 5 Stars: Appealing
01/27/2010 51.77 52.59 51.33 52.49 1,665,985 + +0.48% 5 Stars: Appealing
01/26/2010 52.01 52.56 51.44 52.24 895,389 - -0.02% 5 Stars: Appealing
01/25/2010 52.78 52.78 51.81 52.25 940,564 - -0.02% 5 Stars: Appealing
01/22/2010 52.81 53.11 52.06 52.26 1,184,780 - -1.53% 5 Stars: Appealing
01/21/2010 52.65 53.50 52.14 53.07 1,093,174 + +1.03% 5 Stars: Appealing
01/20/2010 52.22 52.58 51.66 52.53 989,727 - -1.19% 5 Stars: Appealing
01/19/2010 53.48 53.55 52.78 53.16 697,029 - -0.91% 5 Stars: Appealing
01/15/2010 54.01 54.18 52.79 53.65 1,063,594 - -0.94% 5 Stars: Appealing
01/14/2010 55.13 55.27 54.01 54.16 996,608 - -2.11% 5 Stars: Appealing
01/13/2010 55.50 55.83 54.90 55.33 509,615 - -0.29% 5 Stars: Appealing
01/12/2010 55.94 56.10 54.78 55.49 1,073,273 - -1.77% 5 Stars: Appealing
01/11/2010 57.00 57.22 56.05 56.49 1,693,293 - -0.44% 5 Stars: Appealing
01/08/2010 54.91 57.13 54.91 56.74 2,021,835 + +3.35% 5 Stars: Appealing
01/07/2010 55.25 55.60 54.20 54.90 858,034 - -0.87% 5 Stars: Appealing
01/06/2010 55.51 56.04 55.37 55.38 649,722 - 0.00% 5 Stars: Appealing
01/05/2010 54.99 55.53 54.75 55.38 897,589 + +1.00% 5 Stars: Appealing
01/04/2010 55.06 55.48 54.48 54.83 552,768 + +0.86% 5 Stars: Appealing
12/31/2009 54.58 54.91 54.35 54.36 376,373 + +0.33% 5 Stars: Appealing
12/30/2009 54.54 54.71 54.05 54.18 298,286 - -0.97% 5 Stars: Appealing
12/29/2009 55.11 55.25 54.33 54.71 455,121 + +0.92% 5 Stars: Appealing
12/28/2009 54.65 54.65 53.93 54.21 145,760 - -0.31% 5 Stars: Appealing
12/24/2009 53.90 54.72 53.87 54.38 170,025 + +0.67% 5 Stars: Appealing
12/23/2009 54.46 54.75 53.96 54.02 555,184 + +0.04% 5 Stars: Appealing
12/22/2009 53.51 54.08 53.23 54.00 473,348 + +0.84% 5 Stars: Appealing
12/21/2009 53.50 54.37 53.16 53.55 629,128 + +1.71% 5 Stars: Appealing
12/18/2009 53.02 53.41 52.48 52.65 724,500 - -0.40% 5 Stars: Appealing
12/17/2009 53.15 53.34 52.54 52.86 542,983 - -1.56% 5 Stars: Appealing
12/16/2009 53.92 54.48 53.61 53.70 670,925 - -0.13% 5 Stars: Appealing
12/15/2009 54.53 54.55 53.60 53.77 1,106,460 - -1.79% 5 Stars: Appealing
12/14/2009 54.58 54.81 54.33 54.75 717,936 + +0.79% 5 Stars: Appealing
12/11/2009 56.16 56.18 54.07 54.32 1,121,978 - -2.91% 5 Stars: Appealing
12/10/2009 55.19 56.13 55.17 55.95 1,044,418 + +1.99% 5 Stars: Appealing
12/09/2009 54.54 55.00 54.12 54.86 872,546 + +0.31% 5 Stars: Appealing
12/08/2009 54.48 54.79 53.85 54.69 1,357,126 - -0.85% 5 Stars: Appealing
12/07/2009 54.10 55.59 54.01 55.16 1,649,931 + +1.87% 5 Stars: Appealing
12/04/2009 53.72 54.39 53.55 54.15 2,219,037 + +2.46% 5 Stars: Appealing
12/03/2009 53.43 53.74 52.85 52.85 550,548 - -1.07% 5 Stars: Appealing
12/02/2009 53.69 53.69 52.83 53.42 888,509 - -0.76% 5 Stars: Appealing
12/01/2009 53.31 54.53 53.24 53.83 855,837 + +2.34% 5 Stars: Appealing
11/30/2009 52.42 53.12 52.37 52.60 752,886 + +0.17% 5 Stars: Appealing
11/27/2009 51.57 52.98 50.82 52.51 403,608 - -2.33% 5 Stars: Appealing
11/25/2009 53.79 54.14 53.36 53.76 783,691 + +0.50% 5 Stars: Appealing
11/24/2009 54.36 54.46 53.33 53.49 775,576 - -1.55% 5 Stars: Appealing
11/23/2009 54.43 55.16 54.16 54.33 804,710 + +0.80% 5 Stars: Appealing
11/20/2009 53.87 54.00 53.54 53.90 668,725 - -0.31% 5 Stars: Appealing
11/19/2009 54.52 54.65 53.37 54.07 818,211 - -1.42% 5 Stars: Appealing
11/18/2009 55.25 55.30 54.55 54.85 501,119 - -0.27% 5 Stars: Appealing
11/17/2009 54.10 55.03 54.04 55.00 466,006 + +0.77% 5 Stars: Appealing
11/16/2009 54.66 55.00 54.42 54.58 558,875 + +0.46% 5 Stars: Appealing
11/13/2009 53.41 54.33 53.36 54.33 840,262 + +1.78% 5 Stars: Appealing
11/12/2009 53.89 54.40 53.24 53.38 960,807 - -1.68% 5 Stars: Appealing
11/11/2009 54.18 54.64 53.89 54.29 680,622 + +1.29% 5 Stars: Appealing
11/10/2009 53.52 53.94 53.27 53.60 832,677 + +0.07% 5 Stars: Appealing
11/09/2009 52.43 53.65 52.35 53.56 1,209,834 + +3.78% 5 Stars: Appealing
11/06/2009 51.16 52.02 50.70 51.61 751,013 + +0.14% 5 Stars: Appealing
11/05/2009 50.75 51.54 50.73 51.54 863,947 + +2.20% 5 Stars: Appealing
11/04/2009 50.82 51.57 50.31 50.43 1,540,018 + +0.88% 5 Stars: Appealing
11/03/2009 50.25 50.69 49.64 49.99 2,986,135 + +2.73% 5 Stars: Appealing
11/02/2009 48.74 48.90 47.56 48.66 1,847,972 + +0.87% 5 Stars: Appealing
10/30/2009 48.51 48.97 48.00 48.24 1,805,805 - -0.90% 5 Stars: Appealing
10/29/2009 47.45 48.99 47.26 48.68 1,192,965 + +3.05% 5 Stars: Appealing
10/28/2009 48.50 49.35 47.04 47.24 1,860,903 - -3.18% 5 Stars: Appealing
10/27/2009 50.16 50.22 48.46 48.79 1,218,403 - -2.67% 5 Stars: Appealing
10/26/2009 50.40 51.36 49.95 50.13 1,130,990 - -0.34% 5 Stars: Appealing
10/23/2009 51.30 51.39 49.93 50.30 1,384,711 - -2.67% 5 Stars: Appealing
10/22/2009 51.70 52.10 50.91 51.68 1,272,753 - -0.75% 5 Stars: Appealing
10/21/2009 51.54 52.60 50.89 52.07 2,016,767 - -0.72% 5 Stars: Appealing
10/20/2009 52.80 52.87 51.90 52.45 993,140 - -1.22% 5 Stars: Appealing
10/19/2009 52.94 53.12 52.58 53.10 1,473,717 + +0.76% 5 Stars: Appealing
10/16/2009 51.87 52.81 51.40 52.70 964,445 + +1.11% 5 Stars: Appealing
10/15/2009 51.98 52.53 51.73 52.12 820,669 - -0.86% 5 Stars: Appealing
10/14/2009 51.95 52.68 51.26 52.57 1,194,762 + +3.40% 5 Stars: Appealing
10/13/2009 51.54 51.94 50.43 50.84 763,776 - -0.31% 5 Stars: Appealing
10/12/2009 51.57 51.88 50.43 51.00 569,522 - -1.09% 5 Stars: Appealing
10/09/2009 51.37 51.83 51.07 51.56 906,765 + +0.74% 5 Stars: Appealing
10/08/2009 50.79 51.33 50.16 51.18 1,429,857 + +1.85% 5 Stars: Appealing
10/07/2009 49.90 50.49 49.52 50.25 1,264,946 + +0.68% 5 Stars: Appealing
10/06/2009 49.22 50.39 49.05 49.91 1,206,141 + +2.27% 5 Stars: Appealing
10/05/2009 48.02 48.95 47.22 48.80 1,183,736 + +2.72% 5 Stars: Appealing
10/02/2009 47.35 48.09 46.84 47.51 1,084,912 - -0.77% 5 Stars: Appealing
10/01/2009 48.91 49.34 47.80 47.88 1,559,586 - -2.27% 5 Stars: Appealing
09/30/2009 49.44 49.71 48.38 48.99 1,701,840 + +0.10% 5 Stars: Appealing
09/29/2009 49.30 49.42 48.69 48.94 747,031 - -0.35% 5 Stars: Appealing
09/28/2009 48.25 49.58 48.05 49.11 1,051,158 + +2.57% 5 Stars: Appealing
09/25/2009 48.22 48.77 47.60 47.88 878,301 - -0.93% 5 Stars: Appealing
09/24/2009 49.56 49.83 47.93 48.33 1,309,358 - -2.17% 5 Stars: Appealing
09/23/2009 50.45 50.45 49.35 49.40 933,849 - -1.16% 5 Stars: Appealing
09/22/2009 50.53 50.67 49.89 49.98 893,128 + +0.12% 5 Stars: Appealing
09/21/2009 50.56 50.77 49.66 49.92 979,027 - -2.16% 5 Stars: Appealing
09/18/2009 51.15 51.40 50.92 51.02 957,491 - -0.27% 5 Stars: Appealing
09/17/2009 50.93 51.85 50.93 51.16 2,454,165 - -0.12% 5 Stars: Appealing