Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 52.67 53.72 52.43 53.30 991,153 + +2.05% 4 Stars: Appealing
02/08/2010 52.75 53.00 52.13 52.23 594,111 - -1.29% 4 Stars: Appealing
02/05/2010 53.20 53.41 52.03 52.91 1,242,391 - -0.38% 4 Stars: Appealing
02/04/2010 54.48 54.48 53.01 53.11 890,565 - -3.00% 4 Stars: Appealing
02/03/2010 54.58 54.97 54.44 54.75 784,506 - -0.24% 4 Stars: Appealing
02/02/2010 54.09 54.95 53.62 54.88 913,536 + +1.55% 4 Stars: Appealing
02/01/2010 53.59 54.15 53.35 54.04 867,424 + +1.60% 4 Stars: Appealing
01/29/2010 53.61 54.22 53.05 53.19 1,183,895 - -0.21% 4 Stars: Appealing
01/28/2010 53.00 53.80 52.35 53.30 968,416 - -0.63% 4 Stars: Appealing
01/27/2010 53.03 53.76 52.69 53.64 1,009,824 + +0.90% 4 Stars: Appealing
01/26/2010 53.12 53.53 52.88 53.16 762,148 - -0.65% 4 Stars: Appealing
01/25/2010 54.34 54.53 53.26 53.51 679,702 - -0.32% 4 Stars: Appealing
01/22/2010 54.40 54.86 53.66 53.68 770,650 - -1.45% 4 Stars: Appealing
01/21/2010 55.91 55.98 54.18 54.47 1,532,249 - -2.80% 4 Stars: Appealing
01/20/2010 56.23 56.28 55.31 56.04 814,565 - -1.30% 4 Stars: Appealing
01/19/2010 56.53 57.15 56.45 56.78 761,459 + +0.14% 4 Stars: Appealing
01/15/2010 56.81 56.95 56.20 56.70 635,907 - -0.65% 4 Stars: Appealing
01/14/2010 56.65 57.17 56.44 57.07 411,176 + +0.48% 4 Stars: Appealing
01/13/2010 56.67 57.01 56.49 56.80 428,258 + +0.42% 4 Stars: Appealing
01/12/2010 56.70 56.76 56.17 56.56 588,317 - -0.77% 4 Stars: Appealing
01/11/2010 57.55 57.63 56.70 57.00 578,614 - -0.68% 4 Stars: Appealing
01/08/2010 56.78 57.44 56.42 57.39 593,139 + +0.99% 4 Stars: Appealing
01/07/2010 56.14 56.97 56.14 56.83 605,489 + +0.73% 4 Stars: Appealing
01/06/2010 56.10 56.93 56.10 56.42 895,396 + +0.11% 4 Stars: Appealing
01/05/2010 56.07 56.64 55.96 56.36 515,120 + +0.02% 4 Stars: Appealing
01/04/2010 55.83 56.63 55.64 56.35 828,011 + +1.79% 4 Stars: Appealing
12/31/2009 56.22 56.39 55.30 55.36 508,047 - -1.56% 4 Stars: Appealing
12/30/2009 55.88 56.35 55.66 56.24 356,552 + +0.14% 4 Stars: Appealing
12/29/2009 55.99 56.61 55.90 56.16 330,452 + +0.30% 4 Stars: Appealing
12/28/2009 55.95 56.01 55.58 55.99 746,427 + +0.47% 4 Stars: Appealing
12/24/2009 55.67 55.85 55.46 55.73 396,651 + +0.29% 4 Stars: Appealing
12/23/2009 56.20 56.50 55.44 55.57 1,271,035 - -1.03% 4 Stars: Appealing
12/22/2009 55.73 56.28 55.65 56.15 830,489 + +0.68% 4 Stars: Appealing
12/21/2009 56.31 56.68 55.65 55.77 786,755 - -0.39% 4 Stars: Appealing
12/18/2009 56.09 56.40 55.62 55.99 796,168 + +0.16% 4 Stars: Appealing
12/17/2009 55.79 56.31 55.71 55.90 537,596 - -0.64% 4 Stars: Appealing
12/16/2009 56.74 56.88 56.17 56.26 855,187 - -0.65% 4 Stars: Appealing
12/15/2009 56.23 56.68 55.77 56.63 640,628 + +0.59% 4 Stars: Appealing
12/14/2009 55.95 56.35 55.85 56.30 858,827 + +0.91% 4 Stars: Appealing
12/11/2009 55.53 56.00 55.50 55.79 549,496 + +0.63% 4 Stars: Appealing
12/10/2009 55.61 55.99 55.28 55.44 508,042 + +0.13% 4 Stars: Appealing
12/09/2009 55.80 55.80 54.92 55.37 868,907 - -0.45% 4 Stars: Appealing
12/08/2009 55.73 56.04 55.06 55.62 1,041,781 - -0.45% 4 Stars: Appealing
12/07/2009 54.85 55.92 54.71 55.87 776,951 + +2.14% 4 Stars: Appealing
12/04/2009 55.68 56.26 54.28 54.70 2,420,424 - -0.18% 4 Stars: Appealing
12/03/2009 54.95 55.46 54.66 54.80 955,166 - -0.22% 4 Stars: Appealing
12/02/2009 54.61 55.04 54.39 54.92 693,615 + +0.90% 4 Stars: Appealing
12/01/2009 53.63 54.54 53.63 54.43 911,504 + +1.81% 4 Stars: Appealing
11/30/2009 53.76 53.76 52.94 53.46 775,884 - -0.45% 4 Stars: Appealing
11/27/2009 53.17 54.04 52.99 53.70 378,468 - -1.47% 4 Stars: Appealing
11/25/2009 54.27 54.60 53.82 54.50 625,670 + +0.91% 4 Stars: Appealing
11/24/2009 54.41 54.41 53.68 54.01 980,473 - -0.22% 4 Stars: Appealing
11/23/2009 53.47 54.16 53.42 54.13 1,030,468 + +1.98% 4 Stars: Appealing
11/20/2009 52.20 53.14 52.12 53.08 1,199,255 + +1.41% 4 Stars: Appealing
11/19/2009 53.23 53.31 51.95 52.34 835,608 - -1.87% 4 Stars: Appealing
11/18/2009 53.65 53.72 53.24 53.34 1,097,962 - -0.76% 4 Stars: Appealing
11/17/2009 53.69 53.80 53.08 53.75 725,335 + +0.06% 4 Stars: Appealing
11/16/2009 53.17 53.88 52.82 53.72 629,462 + +1.51% 4 Stars: Appealing
11/13/2009 52.08 53.15 52.08 52.92 795,733 + +1.59% 4 Stars: Appealing
11/12/2009 52.51 53.01 52.02 52.09 494,268 - -0.97% 4 Stars: Appealing
11/11/2009 52.62 53.00 52.39 52.60 580,158 + +0.75% 4 Stars: Appealing
11/10/2009 52.56 52.94 52.01 52.21 694,272 - -1.21% 4 Stars: Appealing
11/09/2009 52.04 52.85 52.04 52.85 840,791 + +2.60% 4 Stars: Appealing
11/06/2009 51.72 52.24 51.15 51.51 1,163,207 - -0.62% 4 Stars: Appealing
11/05/2009 49.99 51.83 49.99 51.83 2,187,515 + +4.43% 4 Stars: Appealing
11/04/2009 49.35 50.40 49.31 49.63 1,014,732 + +0.79% 4 Stars: Appealing
11/03/2009 49.14 49.46 47.19 49.24 2,300,165 - -3.03% 4 Stars: Appealing
11/02/2009 50.60 51.60 50.31 50.78 1,460,220 + +0.79% 4 Stars: Appealing
10/30/2009 51.25 51.95 50.31 50.38 1,916,065 - -2.29% 4 Stars: Appealing
10/29/2009 50.47 51.64 50.12 51.56 1,959,432 + +2.63% 4 Stars: Appealing
10/28/2009 50.65 51.34 50.19 50.24 1,937,247 - -1.37% 4 Stars: Appealing
10/27/2009 51.12 51.55 50.86 50.94 1,033,143 - -0.24% 4 Stars: Appealing
10/26/2009 51.49 52.23 50.71 51.06 734,831 - -0.93% 4 Stars: Appealing
10/23/2009 52.20 52.20 50.97 51.54 668,133 - -0.88% 4 Stars: Appealing
10/22/2009 51.46 52.19 51.20 52.00 863,267 + +1.31% 4 Stars: Appealing
10/21/2009 51.48 52.43 51.27 51.33 951,744 - -0.37% 4 Stars: Appealing
10/20/2009 52.66 52.66 51.11 51.52 797,709 - -2.55% 4 Stars: Appealing
10/19/2009 52.52 53.07 52.26 52.87 483,630 + +1.24% 4 Stars: Appealing
10/16/2009 51.60 52.44 51.44 52.22 608,760 + +0.33% 4 Stars: Appealing
10/15/2009 52.19 52.60 51.54 52.05 740,926 - -0.44% 4 Stars: Appealing
10/14/2009 51.88 52.45 51.48 52.28 713,425 + +1.99% 4 Stars: Appealing
10/13/2009 51.18 51.49 51.17 51.26 806,529 + +0.08% 4 Stars: Appealing
10/12/2009 51.02 51.50 51.02 51.22 634,451 + +0.45% 4 Stars: Appealing
10/09/2009 50.50 51.07 50.29 50.99 842,744 + +0.97% 4 Stars: Appealing
10/08/2009 50.30 50.68 49.78 50.50 1,176,251 + +1.20% 4 Stars: Appealing
10/07/2009 49.91 50.15 49.73 49.90 789,635 - -0.18% 4 Stars: Appealing
10/06/2009 49.10 50.03 49.08 49.99 1,013,124 + +2.42% 4 Stars: Appealing
10/05/2009 48.45 48.81 47.96 48.81 736,057 + +1.37% 4 Stars: Appealing
10/02/2009 48.62 48.83 48.00 48.15 981,997 - -1.73% 4 Stars: Appealing
10/01/2009 50.52 50.63 49.00 49.00 826,408 - -3.54% 4 Stars: Appealing
09/30/2009 50.65 51.37 49.72 50.80 982,536 + +0.34% 4 Stars: Appealing
09/29/2009 50.42 50.91 50.34 50.63 901,815 + +0.34% 4 Stars: Appealing
09/28/2009 49.49 50.65 49.49 50.46 1,054,549 + +2.27% 4 Stars: Appealing
09/25/2009 50.31 50.31 49.16 49.34 1,656,998 - -0.90% 3 Stars: Appealing
09/24/2009 50.56 50.67 49.46 49.79 850,150 - -1.17% 4 Stars: Appealing
09/23/2009 51.14 51.27 50.28 50.38 687,325 - -1.49% 3 Stars: Appealing
09/22/2009 50.93 51.30 50.54 51.14 744,886 + +0.87% 4 Stars: Appealing
09/21/2009 50.56 50.94 50.19 50.70 858,547 - -0.78% 4 Stars: Appealing
09/18/2009 50.96 51.25 50.45 51.10 1,779,783 + +1.03% 4 Stars: Appealing
09/17/2009 48.90 51.35 48.55 50.58 2,638,166 + +3.78% 4 Stars: Appealing