Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 81.19 83.19 79.93 82.65 1,338,882 + +2.86% 1 Stars: Appealing
02/08/2010 82.85 83.60 80.25 80.35 1,126,111 - -2.72% 1 Stars: Appealing
02/05/2010 82.48 82.65 79.79 82.60 1,013,174 - -0.10% 1 Stars: Appealing
02/04/2010 85.31 85.31 82.58 82.68 752,062 - -3.58% 1 Stars: Appealing
02/03/2010 86.00 86.29 84.77 85.75 673,009 - -0.38% 1 Stars: Appealing
02/02/2010 84.46 86.32 84.33 86.08 1,215,663 + +1.98% 1 Stars: Appealing
02/01/2010 84.32 85.94 82.60 84.41 1,231,135 - -0.48% 1 Stars: Appealing
01/29/2010 88.00 88.65 84.50 84.82 2,038,147 - -3.17% 1 Stars: Appealing
01/28/2010 82.91 88.15 82.70 87.60 4,800,993 + +9.47% 1 Stars: Appealing
01/27/2010 80.79 81.14 79.25 80.02 1,801,366 - -0.29% 1 Stars: Appealing
01/26/2010 80.21 81.40 79.13 80.25 972,737 + +0.34% 1 Stars: Appealing
01/25/2010 81.70 82.42 79.50 79.98 1,292,082 - -1.45% 1 Stars: Appealing
01/22/2010 79.54 82.74 78.12 81.16 1,735,225 + +1.55% 1 Stars: Appealing
01/21/2010 81.08 82.37 78.60 79.92 1,620,088 - -0.93% 1 Stars: Appealing
01/20/2010 82.31 82.48 80.66 80.67 1,038,584 - -2.69% 1 Stars: Appealing
01/19/2010 80.73 83.18 80.73 82.90 1,497,043 + +3.10% 1 Stars: Appealing
01/15/2010 81.52 81.98 79.43 80.41 1,539,058 - -1.02% 1 Stars: Appealing
01/14/2010 85.95 85.97 80.31 81.24 2,304,486 - -5.18% 1 Stars: Appealing
01/13/2010 82.17 85.97 81.34 85.68 2,000,045 + +6.29% 1 Stars: Appealing
01/12/2010 80.66 80.99 79.20 80.61 1,142,906 - -1.01% 1 Stars: Appealing
01/11/2010 82.69 82.94 80.24 81.43 969,658 - -0.51% 1 Stars: Appealing
01/08/2010 81.47 82.16 80.34 81.85 1,244,192 + +0.33% 1 Stars: Appealing
01/07/2010 83.14 83.59 80.71 81.58 1,141,240 - -1.64% 1 Stars: Appealing
01/06/2010 82.65 84.04 82.60 82.94 1,007,854 + +0.19% 1 Stars: Appealing
01/05/2010 81.89 85.05 81.24 82.78 1,828,376 + +1.82% 1 Stars: Appealing
01/04/2010 82.37 82.43 80.11 81.30 1,584,815 - -0.21% 1 Stars: Appealing
12/31/2009 79.55 82.96 79.55 81.47 1,905,280 + +1.84% 1 Stars: Appealing
12/30/2009 79.54 80.23 79.03 80.00 934,031 + +0.03% 1 Stars: Appealing
12/29/2009 78.49 80.34 77.70 79.98 1,980,532 + +2.98% 1 Stars: Appealing
12/28/2009 73.09 77.98 73.01 77.66 2,433,770 + +6.85% 1 Stars: Appealing
12/24/2009 72.65 73.60 72.02 72.68 326,806 + +0.07% 1 Stars: Appealing
12/23/2009 70.70 72.69 70.42 72.63 1,007,587 + +3.28% 1 Stars: Appealing
12/22/2009 68.58 70.34 68.27 70.32 840,717 + +2.21% 1 Stars: Appealing
12/21/2009 69.45 69.70 67.90 68.80 1,660,789 - -0.65% 1 Stars: Appealing
12/18/2009 67.95 69.40 66.52 69.25 5,798,523 + +2.56% 1 Stars: Appealing
12/17/2009 66.00 67.67 65.82 67.52 1,415,989 + +1.86% 1 Stars: Appealing
12/16/2009 66.29 66.81 65.82 66.29 801,375 + +0.55% 1 Stars: Appealing
12/15/2009 66.10 66.20 64.71 65.93 942,265 - -0.33% 1 Stars: Appealing
12/14/2009 66.48 66.70 65.51 66.15 870,257 + +1.04% 1 Stars: Appealing
12/11/2009 64.44 66.48 64.19 65.47 1,831,961 + +3.15% 1 Stars: Appealing
12/10/2009 62.13 63.97 61.82 63.47 1,496,992 + +2.84% 1 Stars: Appealing
12/09/2009 63.27 63.84 61.03 61.72 1,615,042 - -1.75% 1 Stars: Appealing
12/08/2009 60.95 63.66 60.65 62.82 2,185,335 + +4.02% 1 Stars: Appealing
12/07/2009 60.77 61.84 59.60 60.39 1,062,610 - -1.31% 1 Stars: Appealing
12/04/2009 60.82 62.00 59.90 61.19 1,259,586 + +2.07% 1 Stars: Appealing
12/03/2009 60.68 61.64 59.80 59.95 1,055,364 - -1.54% 1 Stars: Appealing
12/02/2009 62.11 62.49 60.40 60.89 2,053,304 - -1.85% 1 Stars: Appealing
12/01/2009 63.50 63.90 61.90 62.04 1,443,866 - -1.49% 1 Stars: Appealing
11/30/2009 62.63 63.00 62.11 62.98 1,202,284 + +0.05% 1 Stars: Appealing
11/27/2009 61.92 64.17 61.85 62.95 755,228 - -0.65% 1 Stars: Appealing
11/25/2009 64.00 64.29 62.97 63.36 783,569 - -0.94% 1 Stars: Appealing
11/24/2009 65.67 65.67 62.74 63.96 1,630,651 - -2.26% 1 Stars: Appealing
11/23/2009 65.54 66.38 64.53 65.44 1,279,544 + +0.66% 1 Stars: Appealing
11/20/2009 64.31 65.43 64.31 65.01 963,251 - -0.18% 1 Stars: Appealing
11/19/2009 65.21 65.66 63.32 65.13 1,728,505 - -1.11% 1 Stars: Appealing
11/18/2009 68.50 69.00 65.12 65.86 2,224,288 - -4.27% 1 Stars: Appealing
11/17/2009 69.55 69.95 68.75 68.80 748,376 - -1.66% 1 Stars: Appealing
11/16/2009 68.69 70.25 67.92 69.96 1,609,650 + +2.19% 1 Stars: Appealing
11/13/2009 69.60 70.23 67.23 68.46 2,048,510 + +0.16% 1 Stars: Appealing
11/12/2009 68.04 70.71 66.55 68.35 7,595,975 - -9.96% 1 Stars: Appealing
11/11/2009 75.49 76.50 74.28 75.91 3,427,523 + +3.79% 1 Stars: Appealing
11/10/2009 71.30 74.09 70.86 73.14 1,811,975 + +3.50% 1 Stars: Appealing
11/09/2009 68.45 71.05 67.61 70.67 1,090,761 + +4.53% 1 Stars: Appealing
11/06/2009 67.86 68.65 67.01 67.61 623,543 - -0.63% 1 Stars: Appealing
11/05/2009 67.93 68.20 66.77 68.04 931,638 + +1.83% 1 Stars: Appealing
11/04/2009 69.31 69.59 66.62 66.82 929,250 - -2.81% 1 Stars: Appealing
11/03/2009 69.41 69.70 67.05 68.75 1,407,092 + +2.69% 1 Stars: Appealing
11/02/2009 65.83 67.93 65.25 66.95 1,071,382 + +0.60% 1 Stars: Appealing
10/30/2009 68.50 68.79 65.29 66.55 1,090,265 - -2.82% 1 Stars: Appealing
10/29/2009 67.82 69.23 66.50 68.48 1,034,944 + +1.94% 1 Stars: Appealing
10/28/2009 69.20 69.96 66.80 67.18 1,639,956 - -5.27% 1 Stars: Appealing
10/27/2009 73.17 73.69 69.07 70.92 1,329,321 - -3.88% 1 Stars: Appealing
10/26/2009 75.70 76.83 73.25 73.78 688,965 - -1.15% 1 Stars: Appealing
10/23/2009 74.80 76.23 74.00 74.64 616,574 + +0.57% 1 Stars: Appealing
10/22/2009 74.85 75.11 72.66 74.22 866,939 - -0.92% 1 Stars: Appealing
10/21/2009 77.36 78.56 74.65 74.91 1,042,040 - -3.33% 1 Stars: Appealing
10/20/2009 76.18 79.23 75.30 77.49 1,749,117 + +1.96% 1 Stars: Appealing
10/19/2009 73.90 77.20 73.70 76.00 2,024,314 + +3.61% 1 Stars: Appealing
10/16/2009 72.51 73.80 71.43 73.35 743,456 + +0.01% 1 Stars: Appealing
10/15/2009 72.58 73.53 71.90 73.34 610,821 + +0.94% 1 Stars: Appealing
10/14/2009 72.91 74.30 71.75 72.66 1,526,425 + +1.24% 1 Stars: Appealing
10/13/2009 71.99 72.51 70.80 71.77 429,813 - -0.36% 1 Stars: Appealing
10/12/2009 73.59 73.76 70.87 72.03 905,662 - -1.91% 1 Stars: Appealing
10/09/2009 72.01 73.70 72.00 73.43 570,360 + +1.14% 1 Stars: Appealing
10/08/2009 72.36 73.97 71.06 72.60 939,382 + +1.00% 1 Stars: Appealing
10/07/2009 70.80 73.15 70.77 71.88 923,284 + +0.86% 1 Stars: Appealing
10/06/2009 72.44 74.00 70.07 71.27 1,064,352 + +0.23% 1 Stars: Appealing
10/05/2009 70.03 71.86 69.36 71.11 924,488 + +2.23% 1 Stars: Appealing
10/02/2009 69.42 70.79 67.24 69.56 1,343,507 - -1.75% 1 Stars: Appealing
10/01/2009 74.46 74.86 70.53 70.80 1,225,685 - -4.12% 1 Stars: Appealing
09/30/2009 73.67 74.92 71.63 73.84 1,250,969 + +1.30% 1 Stars: Appealing
09/29/2009 74.50 75.89 72.65 72.89 1,894,885 - -0.56% 1 Stars: Appealing
09/28/2009 68.93 75.00 68.44 73.30 3,621,698 + +6.34% 1 Stars: Appealing
09/25/2009 65.83 69.47 65.00 68.93 1,199,277 + +4.30% 1 Stars: Appealing
09/24/2009 67.17 67.84 64.88 66.09 719,006 - -1.51% 1 Stars: Appealing
09/23/2009 69.05 69.50 66.87 67.10 1,003,964 - -2.46% 1 Stars: Appealing
09/22/2009 71.13 71.43 67.50 68.79 1,295,059 - -1.99% 1 Stars: Appealing
09/21/2009 69.30 71.31 68.10 70.19 1,275,239 + +1.89% 1 Stars: Appealing
09/18/2009 67.88 69.08 66.27 68.89 1,190,949 + +2.00% 1 Stars: Appealing
09/17/2009 68.00 69.89 67.40 67.54 1,046,472 - -0.35% 1 Stars: Appealing