Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 46.13 46.73 45.24 46.39 548,284 + +3.48% 2 Stars: Appealing
02/08/2010 45.15 45.90 44.77 44.83 448,689 - -0.13% 1 Stars: Appealing
02/05/2010 44.63 44.93 43.66 44.89 1,078,133 - -0.62% 1 Stars: Appealing
02/04/2010 46.58 46.61 45.07 45.17 716,902 - -5.76% 1 Stars: Appealing
02/03/2010 48.27 48.74 47.65 47.93 355,222 + +1.44% 1 Stars: Appealing
02/02/2010 46.67 47.45 46.40 47.25 269,102 + +0.98% 1 Stars: Appealing
02/01/2010 46.47 46.90 46.30 46.79 399,702 + +2.14% 1 Stars: Appealing
01/29/2010 46.89 47.31 45.60 45.81 784,910 + +0.59% 1 Stars: Appealing
01/28/2010 46.58 46.58 45.00 45.54 549,324 - -2.27% 1 Stars: Appealing
01/27/2010 46.53 46.70 45.78 46.60 521,517 - -1.56% 1 Stars: Appealing
01/26/2010 46.55 48.10 46.41 47.34 372,342 + +0.08% 1 Stars: Appealing
01/25/2010 47.57 47.89 47.01 47.30 432,206 + +0.38% 1 Stars: Appealing
01/22/2010 47.68 48.39 46.91 47.12 688,159 - -3.34% 1 Stars: Appealing
01/21/2010 50.51 50.79 48.19 48.75 694,940 - -3.90% 1 Stars: Appealing
01/20/2010 50.75 50.79 49.83 50.73 520,516 - -3.54% 1 Stars: Appealing
01/19/2010 51.49 52.66 51.46 52.59 285,558 - -0.28% 1 Stars: Appealing
01/15/2010 53.22 53.32 52.21 52.74 289,245 - -1.97% 1 Stars: Appealing
01/14/2010 53.38 53.93 53.34 53.80 620,321 + +2.36% 1 Stars: Appealing
01/13/2010 52.63 52.74 52.00 52.56 541,163 + +0.50% 1 Stars: Appealing
01/12/2010 52.74 52.90 52.02 52.30 576,277 - -3.11% 1 Stars: Appealing
01/11/2010 54.32 54.38 53.73 53.98 415,661 + +1.12% 1 Stars: Appealing
01/08/2010 52.27 53.45 52.18 53.38 278,490 + +0.72% 1 Stars: Appealing
01/07/2010 52.35 53.08 52.09 53.00 740,539 - -1.36% 1 Stars: Appealing
01/06/2010 53.21 53.79 53.17 53.73 328,299 - -0.06% 1 Stars: Appealing
01/05/2010 53.28 53.92 53.11 53.76 568,841 - -0.65% 1 Stars: Appealing
01/04/2010 53.62 54.32 53.55 54.11 529,531 + +1.52% 1 Stars: Appealing
12/31/2009 53.82 53.86 53.28 53.30 274,688 - -0.26% 1 Stars: Appealing
12/30/2009 53.51 53.57 53.18 53.44 99,216 - -1.27% 1 Stars: Appealing
12/29/2009 54.63 54.63 53.93 54.13 384,612 + +0.09% 1 Stars: Appealing
12/28/2009 53.89 54.27 53.73 54.08 122,936 + +1.24% 1 Stars: Appealing
12/24/2009 53.42 53.65 53.37 53.42 127,990 - -0.22% 1 Stars: Appealing
12/23/2009 53.48 53.75 53.18 53.54 166,073 + +0.49% 1 Stars: Appealing
12/22/2009 52.95 53.37 52.92 53.28 344,388 + +0.59% 1 Stars: Appealing
12/21/2009 52.28 53.04 52.15 52.97 454,899 - -0.08% 1 Stars: Appealing
12/18/2009 53.26 53.65 52.35 53.01 404,928 + +0.78% 1 Stars: Appealing
12/17/2009 52.93 53.07 52.32 52.60 225,800 - -1.99% 1 Stars: Appealing
12/16/2009 53.63 54.36 53.57 53.67 269,698 + +1.98% 1 Stars: Appealing
12/15/2009 52.60 53.10 52.39 52.63 208,777 - 0.00% 1 Stars: Appealing
12/14/2009 52.66 52.90 52.37 52.63 260,640 + +2.06% 1 Stars: Appealing
12/11/2009 51.72 52.00 51.30 51.57 361,487 - -0.10% 1 Stars: Appealing
12/10/2009 51.69 51.92 50.78 51.62 452,319 - -0.14% 1 Stars: Appealing
12/09/2009 51.40 51.71 50.74 51.69 407,039 - -0.58% 1 Stars: Appealing
12/08/2009 52.26 52.30 51.47 51.99 628,583 - -3.09% 1 Stars: Appealing
12/07/2009 53.81 54.33 53.49 53.65 366,913 + +0.71% 1 Stars: Appealing
12/04/2009 54.00 54.37 52.69 53.27 384,345 + +0.60% 1 Stars: Appealing
12/03/2009 53.89 54.21 52.90 52.95 253,770 + +0.21% 1 Stars: Appealing
12/02/2009 53.05 53.83 52.62 52.84 354,324 + +0.06% 1 Stars: Appealing
12/01/2009 52.51 53.29 52.09 52.81 343,805 + +3.69% 1 Stars: Appealing
11/30/2009 50.55 51.59 50.35 50.93 442,187 - -1.24% 1 Stars: Appealing
11/27/2009 50.54 52.22 50.47 51.57 317,491 - -4.36% 1 Stars: Appealing
11/25/2009 53.19 53.97 53.01 53.92 215,627 + +1.45% 1 Stars: Appealing
11/24/2009 53.15 53.32 52.53 53.15 223,119 + +0.19% 1 Stars: Appealing
11/23/2009 53.47 53.85 52.90 53.05 239,570 + +1.84% 1 Stars: Appealing
11/20/2009 52.10 52.40 51.88 52.09 308,698 - -1.79% 1 Stars: Appealing
11/19/2009 53.03 53.10 52.32 53.04 270,533 - -1.65% 1 Stars: Appealing
11/18/2009 53.91 54.10 53.37 53.93 282,313 + +1.79% 1 Stars: Appealing
11/17/2009 53.06 53.28 52.46 52.98 242,177 - -1.10% 1 Stars: Appealing
11/16/2009 53.40 54.06 53.16 53.57 401,964 + +4.71% 1 Stars: Appealing
11/13/2009 50.19 51.37 49.89 51.16 320,657 + +1.69% 1 Stars: Appealing
11/12/2009 51.55 51.63 50.17 50.31 265,109 - -2.33% 1 Stars: Appealing
11/11/2009 51.65 52.00 51.27 51.51 222,320 + +1.20% 1 Stars: Appealing
11/10/2009 51.25 51.50 50.46 50.90 288,138 - -0.39% 1 Stars: Appealing
11/09/2009 50.67 51.18 50.56 51.10 252,267 + +3.34% 1 Stars: Appealing
11/06/2009 48.95 50.15 48.79 49.45 420,251 + +1.85% 1 Stars: Appealing
11/05/2009 48.51 48.96 48.20 48.55 394,323 + +1.76% 1 Stars: Appealing
11/04/2009 48.23 48.60 47.67 47.71 789,247 + +1.71% 1 Stars: Appealing
11/03/2009 46.43 47.04 46.03 46.91 914,312 - -3.24% 1 Stars: Appealing
11/02/2009 48.27 49.56 47.62 48.48 871,233 + +0.52% 1 Stars: Appealing
10/30/2009 50.47 50.78 48.10 48.23 842,400 - -6.17% 1 Stars: Appealing
10/29/2009 50.81 51.75 50.66 51.40 827,539 + +5.78% 1 Stars: Appealing
10/28/2009 49.24 49.55 48.36 48.59 1,178,579 - -5.89% 1 Stars: Appealing
10/27/2009 52.76 52.90 51.29 51.63 1,022,524 - -3.28% 1 Stars: Appealing
10/26/2009 54.89 55.48 52.83 53.38 739,265 - -3.44% 1 Stars: Appealing
10/23/2009 56.00 56.07 55.00 55.28 396,268 - -0.79% 1 Stars: Appealing
10/22/2009 55.19 55.89 54.75 55.72 398,689 + +1.33% 1 Stars: Appealing
10/21/2009 54.88 56.17 54.82 54.99 534,367 - -0.34% 1 Stars: Appealing
10/20/2009 55.89 55.89 54.69 55.18 415,830 - -1.38% 1 Stars: Appealing
10/19/2009 53.77 56.57 53.36 55.95 1,285,571 + +6.49% 1 Stars: Appealing
10/16/2009 53.20 53.32 52.14 52.54 330,067 - -0.25% 1 Stars: Appealing
10/15/2009 52.15 52.86 52.12 52.67 222,461 + +0.42% 1 Stars: Appealing
10/14/2009 52.36 52.51 51.83 52.45 316,676 + +2.38% 1 Stars: Appealing
10/13/2009 51.09 51.38 50.43 51.23 214,771 - -0.02% 1 Stars: Appealing
10/12/2009 51.16 51.58 50.96 51.24 177,999 + +0.33% 1 Stars: Appealing
10/09/2009 50.91 51.28 50.75 51.07 158,163 - -0.12% 1 Stars: Appealing
10/08/2009 50.33 51.48 50.14 51.13 305,698 + +3.61% 1 Stars: Appealing
10/07/2009 49.09 49.46 48.84 49.35 241,677 - -0.22% 1 Stars: Appealing
10/06/2009 48.66 49.82 48.41 49.46 258,161 + +2.89% 1 Stars: Appealing
10/05/2009 47.28 48.19 47.00 48.07 375,382 + +0.50% 1 Stars: Appealing
10/02/2009 47.74 48.55 47.66 47.83 339,919 - -1.14% 1 Stars: Appealing
10/01/2009 50.01 50.05 48.32 48.38 372,152 - -3.84% 1 Stars: Appealing
09/30/2009 50.40 50.84 49.00 50.31 540,300 + +0.70% 1 Stars: Appealing
09/29/2009 50.12 50.38 49.64 49.96 238,970 - -0.83% 1 Stars: Appealing
09/28/2009 49.30 50.56 49.20 50.38 264,288 + +2.38% 1 Stars: Appealing
09/25/2009 49.78 50.03 49.03 49.21 612,160 - -0.69% 1 Stars: Appealing
09/24/2009 50.79 51.01 49.00 49.55 368,581 - -0.12% 1 Stars: Appealing
09/23/2009 50.30 50.69 49.60 49.61 205,630 - -1.92% 1 Stars: Appealing
09/22/2009 50.24 50.85 50.02 50.58 343,168 + +4.29% 1 Stars: Appealing
09/21/2009 48.34 48.78 48.04 48.50 321,521 - -2.18% 1 Stars: Appealing
09/18/2009 50.26 50.26 49.35 49.58 458,387 + +0.02% 1 Stars: Appealing
09/17/2009 49.54 49.97 49.24 49.57 391,526 - -1.90% 1 Stars: Appealing