Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 51.22 52.79 51.05 52.62 462,365 + +3.85% 4 Stars: Appealing
02/08/2010 50.53 51.36 49.92 50.67 555,375 + +0.54% 4 Stars: Appealing
02/05/2010 50.99 51.43 48.71 50.40 533,775 - -1.43% 4 Stars: Appealing
02/04/2010 52.82 52.82 51.07 51.13 344,312 - -4.64% 4 Stars: Appealing
02/03/2010 53.37 54.56 52.94 53.62 315,095 - -0.37% 4 Stars: Appealing
02/02/2010 53.77 54.44 52.99 53.82 182,863 + +0.58% 4 Stars: Appealing
02/01/2010 52.85 54.00 52.66 53.51 234,698 + +1.94% 4 Stars: Appealing
01/29/2010 54.36 54.99 52.01 52.49 258,414 - -2.80% 4 Stars: Appealing
01/28/2010 54.84 54.88 53.24 54.00 318,148 - -0.94% 4 Stars: Appealing
01/27/2010 53.60 54.52 53.21 54.51 286,242 + +0.87% 4 Stars: Appealing
01/26/2010 54.00 55.46 53.33 54.04 333,007 - -0.59% 4 Stars: Appealing
01/25/2010 54.79 55.85 54.11 54.36 219,001 - -0.17% 4 Stars: Appealing
01/22/2010 55.15 55.15 54.12 54.45 703,904 - -1.34% 4 Stars: Appealing
01/21/2010 55.79 56.25 54.52 55.19 444,573 - -1.20% 4 Stars: Appealing
01/20/2010 56.00 56.22 54.63 55.86 458,579 - -1.36% 4 Stars: Appealing
01/19/2010 55.77 56.69 55.63 56.63 162,191 + +1.41% 4 Stars: Appealing
01/15/2010 56.59 56.59 55.19 55.84 417,817 + +0.56% 4 Stars: Appealing
01/14/2010 56.51 57.05 55.37 55.53 368,004 - -1.82% 4 Stars: Appealing
01/13/2010 56.32 56.66 54.83 56.56 577,481 + +0.39% 4 Stars: Appealing
01/12/2010 57.20 57.21 56.15 56.34 428,432 - -2.41% 4 Stars: Appealing
01/11/2010 58.79 59.00 57.22 57.73 331,882 - -1.27% 4 Stars: Appealing
01/08/2010 57.45 58.62 57.45 58.47 206,441 + +0.98% 5 Stars: Appealing
01/07/2010 58.31 58.41 57.14 57.90 463,569 - -0.89% 5 Stars: Appealing
01/06/2010 58.20 58.56 58.01 58.42 850,533 + +0.38% 5 Stars: Appealing
01/05/2010 57.90 58.33 57.54 58.20 436,816 + +0.61% 4 Stars: Appealing
01/04/2010 57.32 58.13 57.32 57.85 442,839 + +2.43% 4 Stars: Appealing
12/31/2009 56.63 57.19 56.48 56.48 175,694 - -0.46% 4 Stars: Appealing
12/30/2009 57.26 57.50 56.52 56.74 323,254 - -1.39% 4 Stars: Appealing
12/29/2009 58.80 58.91 57.39 57.54 247,406 - -2.13% 4 Stars: Appealing
12/28/2009 58.84 59.00 58.17 58.79 128,152 + +0.41% 4 Stars: Appealing
12/24/2009 58.86 58.98 58.25 58.55 51,915 - -0.19% 4 Stars: Appealing
12/23/2009 57.74 58.78 57.31 58.66 227,879 + +2.00% 4 Stars: Appealing
12/22/2009 58.14 58.51 57.29 57.51 186,546 - -0.62% 5 Stars: Appealing
12/21/2009 56.72 57.95 56.72 57.87 325,918 + +2.42% 4 Stars: Appealing
12/18/2009 56.72 57.03 56.07 56.50 489,896 + +0.61% 4 Stars: Appealing
12/17/2009 55.58 56.33 55.37 56.16 393,972 + +0.04% 4 Stars: Appealing
12/16/2009 55.10 56.30 54.70 56.14 247,971 + +2.71% 4 Stars: Appealing
12/15/2009 53.96 55.36 53.63 54.66 202,709 + +1.52% 4 Stars: Appealing
12/14/2009 53.47 54.02 53.19 53.84 485,731 + +1.91% 4 Stars: Appealing
12/11/2009 53.25 53.56 52.43 52.83 313,870 - -0.51% 4 Stars: Appealing
12/10/2009 52.70 53.25 52.47 53.10 307,599 + +1.24% 5 Stars: Appealing
12/09/2009 52.18 52.88 51.78 52.45 686,489 + +0.54% 5 Stars: Appealing
12/08/2009 52.64 52.79 51.84 52.17 383,556 - -1.90% 5 Stars: Appealing
12/07/2009 53.03 53.80 52.78 53.18 185,107 + +0.09% 5 Stars: Appealing
12/04/2009 53.59 54.46 52.59 53.13 430,814 + +0.09% 5 Stars: Appealing
12/03/2009 54.41 54.58 52.99 53.08 230,080 - -2.53% 5 Stars: Appealing
12/02/2009 54.01 54.89 54.01 54.46 342,805 + +0.29% 5 Stars: Appealing
12/01/2009 54.38 55.49 54.20 54.30 413,067 + +0.54% 5 Stars: Appealing
11/30/2009 53.07 54.03 52.53 54.01 375,687 + +1.16% 4 Stars: Appealing
11/27/2009 53.53 54.14 52.58 53.39 146,924 - -3.00% 4 Stars: Appealing
11/25/2009 54.78 55.56 54.00 55.04 272,942 + +0.49% 4 Stars: Appealing
11/24/2009 54.74 54.81 53.75 54.77 522,361 + +0.22% 4 Stars: Appealing
11/23/2009 54.57 55.38 54.33 54.65 594,620 + +3.05% 4 Stars: Appealing
11/20/2009 52.45 53.11 51.60 53.03 485,581 - -0.04% 4 Stars: Appealing
11/19/2009 55.40 55.41 52.00 53.05 950,313 - -6.06% 4 Stars: Appealing
11/18/2009 57.95 57.95 56.11 56.47 377,200 - -2.54% 4 Stars: Appealing
11/17/2009 56.91 58.32 56.34 57.94 538,544 + +2.01% 4 Stars: Appealing
11/16/2009 56.29 57.65 56.29 56.80 421,248 + +2.07% 4 Stars: Appealing
11/13/2009 54.91 56.14 54.10 55.65 302,448 + +1.40% 4 Stars: Appealing
11/12/2009 55.51 56.05 53.97 54.88 471,966 - -1.82% 4 Stars: Appealing
11/11/2009 57.74 58.00 55.68 55.90 661,589 - -2.12% 4 Stars: Appealing
11/10/2009 56.24 57.40 56.10 57.11 427,626 + +1.28% 4 Stars: Appealing
11/09/2009 54.76 56.74 54.51 56.39 629,857 + +5.76% 5 Stars: Appealing
11/06/2009 52.38 53.55 51.57 53.32 475,059 + +1.43% 5 Stars: Appealing
11/05/2009 51.50 52.68 50.94 52.57 262,063 + +2.76% 5 Stars: Appealing
11/04/2009 51.29 52.46 50.88 51.16 497,252 + +0.59% 5 Stars: Appealing
11/03/2009 48.60 50.96 47.95 50.86 487,289 + +3.06% 5 Stars: Appealing
11/02/2009 49.07 50.05 48.17 49.35 510,317 + +1.56% 5 Stars: Appealing
10/30/2009 49.68 49.85 48.18 48.59 466,460 - -3.50% 5 Stars: Appealing
10/29/2009 49.54 50.47 49.22 50.35 508,318 + +3.24% 5 Stars: Appealing
10/28/2009 50.34 50.58 48.69 48.77 482,081 - -3.44% 4 Stars: Appealing
10/27/2009 52.07 52.68 50.26 50.51 518,380 - -2.49% 4 Stars: Appealing
10/26/2009 53.63 54.66 51.49 51.80 372,352 - -3.29% 4 Stars: Appealing
10/23/2009 54.98 55.00 52.80 53.56 433,550 - -1.90% 4 Stars: Appealing
10/22/2009 54.10 54.74 52.86 54.60 258,929 + +0.83% 4 Stars: Appealing
10/21/2009 54.18 55.70 54.08 54.15 357,270 - -0.33% 4 Stars: Appealing
10/20/2009 55.37 55.49 53.26 54.33 388,389 - -1.43% 5 Stars: Appealing
10/19/2009 54.76 55.21 53.59 55.12 276,041 + +1.19% 5 Stars: Appealing
10/16/2009 54.59 54.62 53.01 54.47 406,392 - -0.49% 5 Stars: Appealing
10/15/2009 54.20 55.18 54.06 54.74 443,230 + +0.22% 5 Stars: Appealing
10/14/2009 53.25 54.78 53.16 54.62 249,861 + +3.76% 5 Stars: Appealing
10/13/2009 53.04 53.10 51.75 52.64 233,392 - -0.75% 5 Stars: Appealing
10/12/2009 53.41 54.13 52.47 53.04 132,456 + +0.84% 5 Stars: Appealing
10/09/2009 53.25 53.71 52.04 52.60 163,125 - -1.15% 5 Stars: Appealing
10/08/2009 52.04 53.54 51.47 53.21 345,900 + +3.02% 5 Stars: Appealing
10/07/2009 50.93 51.68 50.69 51.65 239,566 + +0.98% 5 Stars: Appealing
10/06/2009 50.20 51.28 50.12 51.15 257,953 + +3.25% 5 Stars: Appealing
10/05/2009 48.33 49.80 47.98 49.54 287,100 + +2.55% 5 Stars: Appealing
10/02/2009 47.45 48.64 47.07 48.31 568,425 - -0.23% 5 Stars: Appealing
10/01/2009 49.99 49.99 48.11 48.42 546,469 - -2.46% 5 Stars: Appealing
09/30/2009 49.95 50.52 48.75 49.64 371,988 - -0.26% 5 Stars: Appealing
09/29/2009 49.14 50.10 48.90 49.77 280,531 + +1.20% 5 Stars: Appealing
09/28/2009 47.89 49.37 47.34 49.18 304,357 + +2.82% 5 Stars: Appealing
09/25/2009 46.29 48.24 46.29 47.83 401,761 + +2.49% 5 Stars: Appealing
09/24/2009 46.69 47.26 46.15 46.67 516,779 + +0.45% 5 Stars: Appealing
09/23/2009 46.19 47.46 46.19 46.46 221,198 - -1.06% 5 Stars: Appealing
09/22/2009 47.09 47.21 46.43 46.96 260,664 + +1.10% 5 Stars: Appealing
09/21/2009 45.66 46.57 44.75 46.45 228,735 - -0.02% 5 Stars: Appealing
09/18/2009 47.00 47.12 45.88 46.46 315,825 - -0.90% 5 Stars: Appealing
09/17/2009 47.50 47.74 46.79 46.88 162,162 - -1.41% 5 Stars: Appealing