Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 54.82 56.33 54.28 55.34 1,346,186 + +3.46% 3 Stars: Appealing
02/08/2010 53.55 54.74 52.81 53.49 1,362,869 - -0.22% 3 Stars: Appealing
02/05/2010 54.08 54.38 51.65 53.61 1,887,035 - -0.87% 3 Stars: Appealing
02/04/2010 55.49 55.52 54.02 54.08 1,651,649 - -3.77% 3 Stars: Appealing
02/03/2010 55.39 56.37 55.04 56.20 1,607,155 + +1.04% 3 Stars: Appealing
02/02/2010 55.49 55.85 54.49 55.62 914,977 + +0.83% 3 Stars: Appealing
02/01/2010 53.69 55.40 53.36 55.16 1,185,679 + +3.74% 3 Stars: Appealing
01/29/2010 54.14 55.32 52.91 53.17 1,676,454 - -0.58% 3 Stars: Appealing
01/28/2010 54.49 54.63 52.60 53.48 1,037,033 - -1.35% 3 Stars: Appealing
01/27/2010 54.04 54.40 52.96 54.21 970,913 + +0.43% 3 Stars: Appealing
01/26/2010 54.07 55.61 53.42 53.98 937,949 - -1.15% 3 Stars: Appealing
01/25/2010 54.60 55.55 54.16 54.61 1,076,982 + +0.70% 3 Stars: Appealing
01/22/2010 55.61 55.95 54.15 54.23 1,300,906 - -3.51% 3 Stars: Appealing
01/21/2010 58.67 58.98 56.19 56.20 1,844,884 - -3.82% 3 Stars: Appealing
01/20/2010 58.00 58.57 57.37 58.43 1,880,514 - -2.09% 3 Stars: Appealing
01/19/2010 58.66 59.74 58.53 59.68 1,288,715 + +1.50% 3 Stars: Appealing
01/15/2010 58.04 58.98 57.61 58.80 2,299,578 + +1.22% 4 Stars: Appealing
01/14/2010 57.94 58.66 57.74 58.09 550,448 - -0.51% 4 Stars: Appealing
01/13/2010 58.07 58.88 57.00 58.39 757,580 + +0.97% 4 Stars: Appealing
01/12/2010 58.67 58.70 57.36 57.83 1,211,181 - -3.02% 4 Stars: Appealing
01/11/2010 61.23 61.48 58.96 59.63 1,454,616 - -2.09% 4 Stars: Appealing
01/08/2010 59.66 61.00 59.25 60.90 1,640,176 + +1.79% 4 Stars: Appealing
01/07/2010 60.31 60.44 59.43 59.83 1,290,442 - -1.16% 4 Stars: Appealing
01/06/2010 60.08 60.61 58.87 60.53 1,362,042 + +0.46% 4 Stars: Appealing
01/05/2010 59.22 60.54 59.11 60.25 1,103,267 + +1.72% 4 Stars: Appealing
01/04/2010 58.15 59.71 58.15 59.23 954,167 + +2.40% 4 Stars: Appealing
12/31/2009 58.43 58.93 57.83 57.84 461,944 - -0.91% 4 Stars: Appealing
12/30/2009 58.35 58.80 58.13 58.37 410,147 - -0.66% 4 Stars: Appealing
12/29/2009 59.18 59.38 58.35 58.76 595,384 - -0.14% 4 Stars: Appealing
12/28/2009 58.97 59.50 58.54 58.84 565,019 + +0.12% 4 Stars: Appealing
12/24/2009 58.66 59.30 58.66 58.77 192,296 + +0.05% 4 Stars: Appealing
12/23/2009 58.92 59.32 56.67 58.74 1,604,054 - -0.03% 4 Stars: Appealing
12/22/2009 58.45 59.56 58.26 58.76 1,101,427 + +0.89% 4 Stars: Appealing
12/21/2009 57.85 58.69 57.76 58.24 626,974 + +1.18% 4 Stars: Appealing
12/18/2009 57.80 57.84 56.53 57.56 2,073,262 + +0.84% 4 Stars: Appealing
12/17/2009 57.08 57.66 56.67 57.08 922,530 - -0.87% 4 Stars: Appealing
12/16/2009 56.57 57.65 56.31 57.58 1,957,069 + +2.27% 4 Stars: Appealing
12/15/2009 55.36 56.67 55.10 56.30 1,317,977 + +1.53% 4 Stars: Appealing
12/14/2009 55.34 55.62 54.94 55.45 1,283,605 + +1.76% 4 Stars: Appealing
12/11/2009 54.92 54.99 53.60 54.49 1,289,181 + +0.13% 4 Stars: Appealing
12/10/2009 53.83 54.60 53.52 54.42 1,774,117 + +2.51% 4 Stars: Appealing
12/09/2009 53.19 53.50 51.90 53.09 1,608,878 + +0.26% 4 Stars: Appealing
12/08/2009 53.95 54.08 52.69 52.95 2,331,532 - -2.86% 4 Stars: Appealing
12/07/2009 54.63 55.39 54.33 54.51 1,292,847 - -0.71% 4 Stars: Appealing
12/04/2009 56.25 57.22 54.22 54.90 1,667,351 - -1.08% 4 Stars: Appealing
12/03/2009 57.02 57.03 55.32 55.50 1,888,521 - -2.61% 4 Stars: Appealing
12/02/2009 57.36 57.36 56.39 56.99 1,601,866 + +0.97% 4 Stars: Appealing
12/01/2009 55.11 56.63 55.07 56.44 1,407,635 + +3.62% 4 Stars: Appealing
11/30/2009 53.51 54.77 53.41 54.47 833,850 + +1.19% 4 Stars: Appealing
11/27/2009 53.96 54.35 53.08 53.83 356,200 - -3.48% 4 Stars: Appealing
11/25/2009 54.99 55.83 54.47 55.77 794,036 + +1.40% 4 Stars: Appealing
11/24/2009 55.01 55.28 54.00 55.00 1,083,172 - -0.42% 4 Stars: Appealing
11/23/2009 55.74 56.28 55.06 55.23 883,110 + +1.58% 4 Stars: Appealing
11/20/2009 55.31 55.31 54.04 54.37 958,336 - -2.19% 4 Stars: Appealing
11/19/2009 56.49 56.62 55.05 55.59 1,098,329 - -2.39% 4 Stars: Appealing
11/18/2009 57.80 57.80 56.41 56.95 1,192,037 - -1.21% 4 Stars: Appealing
11/17/2009 58.53 58.66 56.86 57.65 1,424,089 - -1.60% 4 Stars: Appealing
11/16/2009 57.56 59.14 57.38 58.59 2,020,707 + +2.65% 4 Stars: Appealing
11/13/2009 56.89 57.40 56.10 57.08 1,196,935 + +0.49% 4 Stars: Appealing
11/12/2009 58.30 58.87 56.63 56.80 909,167 - -2.91% 4 Stars: Appealing
11/11/2009 58.99 59.37 58.17 58.50 692,545 + +0.39% 4 Stars: Appealing
11/10/2009 58.64 59.22 57.84 58.27 949,017 - -0.58% 4 Stars: Appealing
11/09/2009 57.74 58.88 57.30 58.61 1,249,056 + +3.50% 4 Stars: Appealing
11/06/2009 55.42 56.85 55.34 56.63 852,550 + +0.73% 4 Stars: Appealing
11/05/2009 54.79 56.25 54.27 56.22 1,026,297 + +3.88% 4 Stars: Appealing
11/04/2009 55.18 56.30 54.04 54.12 1,271,588 - -0.70% 4 Stars: Appealing
11/03/2009 52.57 54.97 51.96 54.50 1,529,591 + +1.81% 4 Stars: Appealing
11/02/2009 52.98 54.30 52.35 53.53 1,601,388 + +1.77% 4 Stars: Appealing
10/30/2009 55.20 55.25 52.13 52.60 1,602,559 - -5.38% 4 Stars: Appealing
10/29/2009 56.63 56.63 54.12 55.59 2,116,068 + +3.14% 4 Stars: Appealing
10/28/2009 57.74 58.48 53.87 53.90 3,038,332 - -4.74% 4 Stars: Appealing
10/27/2009 56.53 57.15 55.74 56.58 2,120,191 + +0.18% 4 Stars: Appealing
10/26/2009 57.69 59.16 55.91 56.48 898,826 - -2.06% 4 Stars: Appealing
10/23/2009 59.03 59.16 56.85 57.67 1,102,179 - -1.91% 4 Stars: Appealing
10/22/2009 58.44 58.88 57.07 58.79 612,856 + +0.81% 4 Stars: Appealing
10/21/2009 56.75 59.48 56.58 58.32 1,119,447 + +2.30% 4 Stars: Appealing
10/20/2009 58.17 58.17 55.90 57.01 620,176 - -1.79% 4 Stars: Appealing
10/19/2009 57.23 58.55 57.00 58.05 1,435,100 + +1.43% 4 Stars: Appealing
10/16/2009 57.17 57.50 56.45 57.23 1,223,019 - -0.75% 4 Stars: Appealing
10/15/2009 56.83 57.71 56.15 57.66 1,751,512 + +0.89% 4 Stars: Appealing
10/14/2009 56.24 57.31 55.89 57.15 2,084,376 + +3.23% 4 Stars: Appealing
10/13/2009 55.95 56.02 54.48 55.36 798,251 - -0.93% 4 Stars: Appealing
10/12/2009 55.83 56.73 55.46 55.88 818,352 + +1.12% 4 Stars: Appealing
10/09/2009 55.21 55.80 54.63 55.26 540,613 - -0.13% 4 Stars: Appealing
10/08/2009 54.75 55.44 53.70 55.33 1,267,155 + +2.60% 4 Stars: Appealing
10/07/2009 53.21 53.93 52.66 53.93 1,322,245 + +1.03% 4 Stars: Appealing
10/06/2009 52.50 53.96 52.50 53.38 1,230,902 + +3.19% 4 Stars: Appealing
10/05/2009 49.95 51.76 49.84 51.73 867,095 + +3.54% 4 Stars: Appealing
10/02/2009 49.54 50.57 49.43 49.96 716,442 - -1.26% 4 Stars: Appealing
10/01/2009 52.16 52.67 50.52 50.60 1,041,858 - -3.14% 4 Stars: Appealing
09/30/2009 53.07 53.35 51.54 52.24 1,190,327 - -1.08% 4 Stars: Appealing
09/29/2009 52.87 53.19 52.31 52.81 965,695 - -0.21% 4 Stars: Appealing
09/28/2009 51.79 53.25 51.78 52.92 905,215 + +2.18% 4 Stars: Appealing
09/25/2009 51.90 52.60 51.41 51.79 1,092,716 - -0.35% 4 Stars: Appealing
09/24/2009 53.40 53.41 51.65 51.97 953,277 - -3.24% 4 Stars: Appealing
09/23/2009 55.47 55.47 53.57 53.71 1,375,092 - -2.89% 4 Stars: Appealing
09/22/2009 54.90 55.49 54.08 55.31 1,409,443 + +1.28% 4 Stars: Appealing
09/21/2009 53.50 54.66 52.50 54.61 1,253,192 + +0.46% 4 Stars: Appealing
09/18/2009 54.44 55.47 53.25 54.36 1,422,847 + +0.41% 4 Stars: Appealing
09/17/2009 54.58 55.42 53.90 54.14 1,634,711 - -0.92% 4 Stars: Appealing