Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 55.97 56.62 54.62 55.13 934,187 - -0.54% 4 Stars: Appealing
02/08/2010 54.34 56.41 53.95 55.43 1,089,136 + +1.80% 4 Stars: Appealing
02/05/2010 54.51 54.96 53.34 54.45 847,627 + +0.33% 5 Stars: Appealing
02/04/2010 55.62 56.06 54.25 54.27 968,733 - -3.21% 5 Stars: Appealing
02/03/2010 56.96 57.15 55.50 56.07 1,271,526 - -1.80% 5 Stars: Appealing
02/02/2010 57.39 57.49 56.64 57.10 737,503 - -0.14% 5 Stars: Appealing
02/01/2010 58.09 58.43 56.79 57.18 826,538 - -1.60% 5 Stars: Appealing
01/29/2010 58.97 58.97 57.07 58.11 1,459,839 - -0.45% 5 Stars: Appealing
01/28/2010 57.88 61.59 57.56 58.37 3,420,989 - -0.90% 5 Stars: Appealing
01/27/2010 59.27 59.87 58.32 58.90 1,584,751 - -0.67% 5 Stars: Appealing
01/26/2010 57.66 59.74 57.66 59.30 1,128,439 + +2.86% 5 Stars: Appealing
01/25/2010 56.80 57.92 56.13 57.65 688,380 + +2.38% 5 Stars: Appealing
01/22/2010 56.95 57.37 56.22 56.31 531,113 - -0.27% 5 Stars: Appealing
01/21/2010 57.07 57.46 56.07 56.46 535,875 - -0.70% 5 Stars: Appealing
01/20/2010 57.99 57.99 56.69 56.86 859,201 - -2.79% 5 Stars: Appealing
01/19/2010 58.10 59.19 57.28 58.49 610,561 + +0.41% 5 Stars: Appealing
01/15/2010 59.53 59.56 58.16 58.25 801,102 - -2.05% 5 Stars: Appealing
01/14/2010 58.08 59.97 58.08 59.47 1,198,043 + +1.66% 5 Stars: Appealing
01/13/2010 55.84 60.54 55.82 58.50 2,319,433 + +4.67% 5 Stars: Appealing
01/12/2010 55.80 55.96 54.92 55.89 648,271 - -0.05% 5 Stars: Appealing
01/11/2010 54.97 56.39 54.87 55.92 753,084 + +2.42% 5 Stars: Appealing
01/08/2010 54.99 55.12 54.02 54.60 957,279 - -1.05% 5 Stars: Appealing
01/07/2010 54.37 55.77 54.34 55.18 977,476 + +1.23% 5 Stars: Appealing
01/06/2010 54.64 55.07 54.26 54.51 547,640 - -0.55% 5 Stars: Appealing
01/05/2010 54.41 54.95 53.95 54.81 433,263 + +0.72% 5 Stars: Appealing
01/04/2010 54.74 54.86 54.17 54.42 530,308 - -0.27% 5 Stars: Appealing
12/31/2009 54.79 55.01 54.49 54.57 409,429 - -0.04% 5 Stars: Appealing
12/30/2009 54.62 54.84 54.17 54.59 343,798 - -0.38% 5 Stars: Appealing
12/29/2009 54.63 54.83 54.19 54.80 420,624 + +0.44% 5 Stars: Appealing
12/28/2009 54.26 54.77 54.02 54.56 440,367 + +1.00% 5 Stars: Appealing
12/24/2009 53.80 54.41 53.69 54.02 127,963 + +0.28% 5 Stars: Appealing
12/23/2009 53.90 54.42 53.64 53.87 501,203 + +0.37% 5 Stars: Appealing
12/22/2009 52.36 53.80 52.36 53.67 542,071 + +2.38% 5 Stars: Appealing
12/21/2009 51.46 52.75 51.46 52.42 351,781 + +2.04% 5 Stars: Appealing
12/18/2009 50.75 51.37 50.63 51.37 684,669 + +1.36% 5 Stars: Appealing
12/17/2009 52.06 52.13 50.61 50.68 586,762 - -2.76% 5 Stars: Appealing
12/16/2009 51.95 52.79 51.74 52.12 540,872 - 0.00% 5 Stars: Appealing
12/15/2009 50.31 52.61 50.31 52.12 508,073 + +0.93% 5 Stars: Appealing
12/14/2009 50.92 52.48 50.82 51.64 948,728 + +1.75% 5 Stars: Appealing
12/11/2009 51.35 51.62 50.64 50.75 547,528 - -1.11% 5 Stars: Appealing
12/10/2009 50.52 51.39 50.49 51.32 450,349 + +1.97% 5 Stars: Appealing
12/09/2009 50.60 50.88 50.05 50.33 511,807 - -0.61% 5 Stars: Appealing
12/08/2009 50.69 51.18 50.14 50.64 567,591 - -1.00% 5 Stars: Appealing
12/07/2009 51.43 52.10 50.85 51.15 528,157 - -0.23% 5 Stars: Appealing
12/04/2009 52.53 52.60 50.56 51.27 1,571,185 - -2.01% 5 Stars: Appealing
12/03/2009 53.39 53.83 52.26 52.32 739,743 - -2.19% 5 Stars: Appealing
12/02/2009 54.05 54.37 52.69 53.49 556,670 - -0.82% 5 Stars: Appealing
12/01/2009 53.49 54.51 53.11 53.93 634,599 + +1.54% 4 Stars: Appealing
11/30/2009 53.37 53.37 52.60 53.11 432,968 - -0.36% 4 Stars: Appealing
11/27/2009 52.46 53.73 52.43 53.30 120,857 - -1.08% 4 Stars: Appealing
11/25/2009 54.15 54.26 53.46 53.88 321,636 + +0.02% 4 Stars: Appealing
11/24/2009 53.75 54.21 53.30 53.87 260,379 + +0.52% 4 Stars: Appealing
11/23/2009 53.47 54.27 53.29 53.59 274,761 + +1.32% 4 Stars: Appealing
11/20/2009 52.30 53.16 52.06 52.89 438,285 + +0.76% 4 Stars: Appealing
11/19/2009 52.66 52.79 51.85 52.49 578,866 - -0.94% 5 Stars: Appealing
11/18/2009 53.87 54.22 52.71 52.99 755,757 - -1.87% 5 Stars: Appealing
11/17/2009 53.76 54.48 53.73 54.00 388,981 - -0.07% 5 Stars: Appealing
11/16/2009 53.70 54.43 53.70 54.04 335,128 + +1.29% 5 Stars: Appealing
11/13/2009 53.42 53.89 53.28 53.35 335,912 - -0.02% 5 Stars: Appealing
11/12/2009 54.11 54.59 53.28 53.36 312,948 - -1.31% 5 Stars: Appealing
11/11/2009 54.63 54.75 53.64 54.07 654,673 - -0.55% 5 Stars: Appealing
11/10/2009 54.00 54.86 53.75 54.37 888,127 + +0.33% 5 Stars: Appealing
11/09/2009 53.88 54.53 53.59 54.19 545,415 + +1.06% 5 Stars: Appealing
11/06/2009 53.10 54.11 52.93 53.62 591,164 - -0.28% 5 Stars: Appealing
11/05/2009 52.10 54.19 52.05 53.77 1,048,848 + +3.58% 5 Stars: Appealing
11/04/2009 52.93 52.93 51.65 51.91 1,512,882 - -1.78% 5 Stars: Appealing
11/03/2009 52.25 52.99 51.83 52.85 637,984 + +0.46% 5 Stars: Appealing
11/02/2009 51.90 53.22 51.66 52.61 642,666 + +1.80% 4 Stars: Appealing
10/30/2009 53.22 53.61 51.04 51.68 963,902 - -3.22% 5 Stars: Appealing
10/29/2009 52.75 53.88 52.23 53.40 795,851 + +1.97% 5 Stars: Appealing
10/28/2009 53.51 53.84 52.14 52.37 1,063,811 - -2.78% 5 Stars: Appealing
10/27/2009 55.16 55.16 53.79 53.87 1,001,883 - -2.00% 5 Stars: Appealing
10/26/2009 56.15 57.18 54.87 54.97 723,330 - -1.79% 5 Stars: Appealing
10/23/2009 56.93 57.26 55.32 55.97 601,612 - -1.77% 5 Stars: Appealing
10/22/2009 51.99 57.38 51.99 56.98 1,890,993 + +4.26% 5 Stars: Appealing
10/21/2009 55.57 56.10 54.24 54.65 1,323,212 - -2.06% 5 Stars: Appealing
10/20/2009 56.40 56.47 55.18 55.80 889,348 - -0.62% 5 Stars: Appealing
10/19/2009 54.50 56.17 54.37 56.15 572,578 + +2.59% 5 Stars: Appealing
10/16/2009 54.49 55.01 54.01 54.73 693,647 - -0.24% 5 Stars: Appealing
10/15/2009 54.46 55.21 54.28 54.86 404,140 + +0.16% 5 Stars: Appealing
10/14/2009 55.52 56.02 54.00 54.77 818,866 - -1.03% 5 Stars: Appealing
10/13/2009 55.58 55.60 54.97 55.34 583,865 - -0.41% 5 Stars: Appealing
10/12/2009 55.80 56.31 55.48 55.57 474,160 - -0.29% 5 Stars: Appealing
10/09/2009 54.58 56.02 54.57 55.73 736,809 + +1.70% 5 Stars: Appealing
10/08/2009 53.87 54.95 53.80 54.80 601,415 + +2.35% 5 Stars: Appealing
10/07/2009 53.01 53.59 52.71 53.54 426,956 + +0.70% 5 Stars: Appealing
10/06/2009 52.07 53.29 51.93 53.17 942,361 + +1.88% 5 Stars: Appealing
10/05/2009 52.40 52.41 51.79 52.19 1,365,316 - -0.21% 5 Stars: Appealing
10/02/2009 52.85 53.34 52.06 52.30 765,392 - -1.84% 5 Stars: Appealing
10/01/2009 54.03 54.47 53.21 53.28 405,767 - -1.61% 5 Stars: Appealing
09/30/2009 54.59 54.65 52.88 54.15 538,307 - -0.81% 5 Stars: Appealing
09/29/2009 54.45 55.06 53.80 54.59 595,311 - 0.00% 5 Stars: Appealing
09/28/2009 54.09 55.36 54.09 54.59 459,443 + +1.06% 5 Stars: Appealing
09/25/2009 54.21 54.73 53.71 54.02 512,649 - -0.31% 5 Stars: Appealing
09/24/2009 55.58 55.91 53.50 54.19 873,116 - -2.59% 5 Stars: Appealing
09/23/2009 56.41 56.41 55.30 55.63 566,911 - -1.45% 5 Stars: Appealing
09/22/2009 56.80 57.15 55.85 56.45 879,730 + +2.62% 5 Stars: Appealing
09/21/2009 57.03 57.88 53.91 55.01 1,768,911 - -4.10% 5 Stars: Appealing
09/18/2009 57.72 58.01 57.22 57.36 365,002 - -0.55% 5 Stars: Appealing
09/17/2009 58.21 58.95 57.37 57.68 425,335 - -1.50% 5 Stars: Appealing