Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 45.00 45.69 44.57 45.23 539,948 + +2.45% 4 Stars: Appealing
02/08/2010 44.41 45.16 44.12 44.15 441,791 + +0.46% 4 Stars: Appealing
02/05/2010 44.42 44.62 43.17 43.95 716,620 - -2.77% 4 Stars: Appealing
02/04/2010 46.40 46.49 45.20 45.20 484,354 - -4.18% 4 Stars: Appealing
02/03/2010 47.44 47.67 47.00 47.17 308,851 - -1.54% 4 Stars: Appealing
02/02/2010 47.43 48.02 47.15 47.91 261,047 + +1.23% 4 Stars: Appealing
02/01/2010 47.05 47.48 47.02 47.33 678,869 + +1.74% 4 Stars: Appealing
01/29/2010 47.07 47.44 46.42 46.52 1,300,127 - -0.66% 4 Stars: Appealing
01/28/2010 47.56 47.59 46.20 46.83 607,827 - -2.42% 4 Stars: Appealing
01/27/2010 48.26 48.47 47.66 47.99 524,338 - -1.72% 4 Stars: Appealing
01/26/2010 48.35 49.39 48.22 48.83 537,330 + +0.29% 4 Stars: Appealing
01/25/2010 49.04 49.15 48.61 48.69 434,343 + +0.14% 4 Stars: Appealing
01/22/2010 49.55 49.68 48.59 48.62 801,982 - -2.09% 4 Stars: Appealing
01/21/2010 50.99 51.13 49.45 49.66 600,534 - -2.53% 4 Stars: Appealing
01/20/2010 51.48 51.48 50.58 50.95 1,207,269 - -3.65% 4 Stars: Appealing
01/19/2010 51.52 52.88 51.52 52.88 747,876 - -0.08% 4 Stars: Appealing
01/15/2010 53.45 53.59 52.57 52.92 310,472 - -1.38% 4 Stars: Appealing
01/14/2010 53.50 53.77 53.38 53.66 325,191 + +1.07% 4 Stars: Appealing
01/13/2010 53.05 53.19 52.45 53.09 355,057 + +0.95% 4 Stars: Appealing
01/12/2010 52.77 53.09 52.30 52.59 396,328 - -2.41% 4 Stars: Appealing
01/11/2010 54.10 54.16 53.74 53.89 272,116 + +1.97% 4 Stars: Appealing
01/08/2010 52.47 52.88 52.35 52.85 340,218 + +0.53% 4 Stars: Appealing
01/07/2010 52.44 52.62 52.22 52.57 196,942 - -0.17% 4 Stars: Appealing
01/06/2010 52.37 52.78 52.25 52.66 294,011 + +0.34% 4 Stars: Appealing
01/05/2010 52.46 52.62 52.19 52.48 245,240 + +0.52% 4 Stars: Appealing
01/04/2010 51.92 52.31 51.90 52.21 287,080 + +3.16% 4 Stars: Appealing
12/31/2009 51.10 51.42 50.57 50.61 97,041 - -0.82% 5 Stars: Appealing
12/30/2009 50.84 51.09 50.67 51.03 264,616 - -0.68% 4 Stars: Appealing
12/29/2009 51.72 51.80 51.20 51.38 200,649 + +0.39% 5 Stars: Appealing
12/28/2009 51.37 51.43 51.02 51.18 103,858 + +0.18% 5 Stars: Appealing
12/24/2009 50.99 51.25 50.34 51.09 79,017 + +0.41% 5 Stars: Appealing
12/23/2009 50.73 50.94 50.44 50.88 263,476 + +1.21% 5 Stars: Appealing
12/22/2009 50.24 50.47 50.05 50.27 286,661 + +1.11% 5 Stars: Appealing
12/21/2009 49.81 50.07 49.65 49.72 268,065 + +2.05% 5 Stars: Appealing
12/18/2009 49.22 49.44 48.40 48.72 344,283 - -0.55% 5 Stars: Appealing
12/17/2009 49.28 49.30 48.90 48.99 230,592 - -1.88% 5 Stars: Appealing
12/16/2009 50.09 50.42 49.70 49.93 592,040 + +0.46% 5 Stars: Appealing
12/15/2009 49.45 49.99 49.36 49.70 396,817 - -0.06% 5 Stars: Appealing
12/14/2009 50.13 50.18 49.65 49.73 551,953 + +1.12% 5 Stars: Appealing
12/11/2009 49.52 49.56 49.00 49.18 287,951 - -0.04% 5 Stars: Appealing
12/10/2009 49.36 49.51 48.93 49.20 332,722 + +0.08% 5 Stars: Appealing
12/09/2009 49.25 49.56 48.71 49.16 482,971 + +0.51% 5 Stars: Appealing
12/08/2009 49.37 49.44 48.84 48.91 485,170 - -3.21% 5 Stars: Appealing
12/07/2009 50.45 51.00 50.44 50.53 329,621 - -0.10% 5 Stars: Appealing
12/04/2009 51.37 51.59 50.44 50.58 426,998 - -0.32% 5 Stars: Appealing
12/03/2009 51.32 51.50 50.69 50.74 2,330,228 - -0.63% 5 Stars: Appealing
12/02/2009 51.13 51.57 50.84 51.06 474,148 - -0.31% 5 Stars: Appealing
12/01/2009 51.02 51.39 50.86 51.22 454,068 + +2.98% 5 Stars: Appealing
11/30/2009 49.68 50.28 49.31 49.74 928,656 - -0.54% 5 Stars: Appealing
11/27/2009 48.81 50.43 48.72 50.01 932,197 - -3.29% 5 Stars: Appealing
11/25/2009 51.49 51.80 51.10 51.71 1,346,599 + +1.63% 5 Stars: Appealing
11/24/2009 51.09 51.11 50.49 50.88 440,295 - -0.93% 5 Stars: Appealing
11/23/2009 51.22 51.84 51.18 51.36 384,733 + +2.25% 5 Stars: Appealing
11/20/2009 50.12 50.46 49.97 50.23 508,730 - -2.18% 5 Stars: Appealing
11/19/2009 51.36 51.41 50.75 51.35 480,034 - -1.40% 5 Stars: Appealing
11/18/2009 52.52 52.55 51.89 52.08 381,385 - 0.00% 5 Stars: Appealing
11/17/2009 51.94 52.14 51.48 52.08 505,341 - -0.53% 5 Stars: Appealing
11/16/2009 52.25 53.00 52.10 52.36 558,952 + +1.08% 5 Stars: Appealing
11/13/2009 51.30 51.97 50.88 51.80 711,038 + +1.55% 5 Stars: Appealing
11/12/2009 51.78 52.20 50.89 51.01 1,210,699 - -1.70% 5 Stars: Appealing
11/11/2009 52.39 52.75 51.75 51.89 662,892 - -0.50% 5 Stars: Appealing
11/10/2009 51.76 52.22 51.63 52.15 475,705 - -0.57% 5 Stars: Appealing
11/09/2009 52.63 52.80 52.32 52.45 1,168,870 + +2.58% 5 Stars: Appealing
11/06/2009 50.67 51.42 50.60 51.13 532,358 - -0.12% 5 Stars: Appealing
11/05/2009 50.88 51.33 50.75 51.19 620,467 + +1.83% 5 Stars: Appealing
11/04/2009 50.30 50.91 50.09 50.27 915,973 + +0.80% 5 Stars: Appealing
11/03/2009 49.24 49.98 49.03 49.87 1,320,276 - -0.85% 5 Stars: Appealing
11/02/2009 50.60 51.55 49.85 50.30 902,195 + +1.45% 5 Stars: Appealing
10/30/2009 51.44 51.52 49.32 49.58 1,119,112 - -5.20% 5 Stars: Appealing
10/29/2009 50.99 52.42 50.86 52.30 801,295 + +2.07% 5 Stars: Appealing
10/28/2009 52.49 52.65 51.04 51.24 718,673 - -1.27% 5 Stars: Appealing
10/27/2009 52.43 52.67 51.70 51.90 1,080,521 - -0.06% 5 Stars: Appealing
10/26/2009 53.40 53.86 51.87 51.93 730,972 - -2.37% 5 Stars: Appealing
10/23/2009 53.91 54.07 52.96 53.19 615,418 - -1.92% 5 Stars: Appealing
10/22/2009 53.47 54.39 53.15 54.23 621,608 + +0.74% 5 Stars: Appealing
10/21/2009 53.42 54.81 53.42 53.83 598,465 + +0.32% 5 Stars: Appealing
10/20/2009 54.24 54.26 53.06 53.66 512,205 - -1.45% 5 Stars: Appealing
10/19/2009 54.31 54.66 54.09 54.45 365,508 + +1.40% 5 Stars: Appealing
10/16/2009 53.90 54.28 53.45 53.70 461,582 - -0.30% 5 Stars: Appealing
10/15/2009 52.91 53.94 52.87 53.86 369,745 + +1.16% 5 Stars: Appealing
10/14/2009 53.16 53.31 52.77 53.24 338,724 + +2.64% 4 Stars: Appealing
10/13/2009 51.71 51.90 51.15 51.87 360,919 + +1.33% 4 Stars: Appealing
10/12/2009 51.06 51.52 50.97 51.19 209,541 + +1.25% 4 Stars: Appealing
10/09/2009 50.39 50.67 50.14 50.56 265,410 - -0.45% 4 Stars: Appealing
10/08/2009 50.44 50.98 50.32 50.79 341,663 + +0.89% 4 Stars: Appealing
10/07/2009 50.31 50.50 49.92 50.34 376,672 - -0.36% 4 Stars: Appealing
10/06/2009 50.25 50.80 50.21 50.52 405,640 + +2.60% 4 Stars: Appealing
10/05/2009 48.68 49.38 48.49 49.24 325,060 + +1.19% 4 Stars: Appealing
10/02/2009 48.68 49.26 48.61 48.66 490,092 - -0.10% 4 Stars: Appealing
10/01/2009 49.86 49.89 48.59 48.71 486,740 - -2.29% 4 Stars: Appealing
09/30/2009 50.09 50.28 49.25 49.85 445,098 + +0.40% 4 Stars: Appealing
09/29/2009 49.74 49.99 49.36 49.65 316,126 - -0.98% 4 Stars: Appealing
09/28/2009 49.52 50.46 49.45 50.14 260,452 + +0.91% 4 Stars: Appealing
09/25/2009 49.92 50.41 49.66 49.69 410,417 + +0.26% 4 Stars: Appealing
09/24/2009 50.75 50.91 49.24 49.56 493,297 - -0.80% 4 Stars: Appealing
09/23/2009 50.72 50.84 49.96 49.96 361,516 - -1.50% 4 Stars: Appealing
09/22/2009 50.81 50.81 50.39 50.72 591,513 + +2.88% 4 Stars: Appealing
09/21/2009 48.81 49.69 48.72 49.30 563,971 - -4.40% 4 Stars: Appealing
09/18/2009 51.49 51.72 51.21 51.57 736,983 + +0.17% 4 Stars: Appealing
09/17/2009 51.81 52.07 51.42 51.48 473,687 - -1.19% 4 Stars: Appealing