Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 51.49 51.84 50.51 51.45 4,167,262 + +2.27% 2 Stars: Appealing
02/08/2010 50.27 51.15 49.84 50.31 4,005,578 - -2.08% 2 Stars: Appealing
02/05/2010 51.54 51.69 50.10 51.38 5,637,141 - -0.79% 2 Stars: Appealing
02/04/2010 52.61 52.68 51.36 51.79 4,806,516 - -4.80% 2 Stars: Appealing
02/03/2010 54.68 54.84 54.09 54.40 1,430,557 - -0.80% 2 Stars: Appealing
02/02/2010 54.84 55.03 54.33 54.84 2,693,261 + +0.48% 2 Stars: Appealing
02/01/2010 54.26 54.77 54.21 54.58 1,482,770 + +2.00% 2 Stars: Appealing
01/29/2010 54.55 55.11 53.38 53.51 3,087,909 - -0.72% 2 Stars: Appealing
01/28/2010 55.10 55.15 53.34 53.90 2,798,782 - -0.55% 2 Stars: Appealing
01/27/2010 53.41 54.36 53.13 54.20 1,783,363 + +0.22% 2 Stars: Appealing
01/26/2010 54.15 54.72 53.80 54.08 1,195,408 - -1.49% 2 Stars: Appealing
01/25/2010 54.68 55.28 54.54 54.90 2,591,323 + +2.54% 2 Stars: Appealing
01/22/2010 53.36 54.80 53.12 53.54 3,821,556 - -2.19% 2 Stars: Appealing
01/21/2010 55.89 56.14 54.28 54.74 3,767,938 - -2.32% 2 Stars: Appealing
01/20/2010 56.72 56.88 55.61 56.04 4,798,456 - -2.74% 2 Stars: Appealing
01/19/2010 56.57 57.75 56.57 57.62 4,502,816 + +0.12% 2 Stars: Appealing
01/15/2010 58.46 58.50 56.97 57.55 4,772,450 - -1.72% 2 Stars: Appealing
01/14/2010 58.41 58.76 58.26 58.56 1,448,818 - -0.51% 2 Stars: Appealing
01/13/2010 58.74 59.08 58.23 58.86 1,197,722 + +0.10% 2 Stars: Appealing
01/12/2010 58.72 59.26 58.49 58.80 918,208 - -0.41% 2 Stars: Appealing
01/11/2010 59.49 59.55 58.80 59.04 2,078,481 + +0.07% 2 Stars: Appealing
01/08/2010 59.10 59.35 58.81 59.00 2,143,635 - -0.22% 2 Stars: Appealing
01/07/2010 58.78 59.32 58.73 59.13 607,107 - -0.32% 2 Stars: Appealing
01/06/2010 58.92 59.61 58.78 59.32 770,972 + +0.12% 2 Stars: Appealing
01/05/2010 59.58 59.69 58.92 59.25 1,466,100 + +1.59% 2 Stars: Appealing
01/04/2010 58.09 58.59 57.98 58.32 1,154,175 + +2.15% 2 Stars: Appealing
12/31/2009 57.36 57.58 56.97 57.09 415,163 - -0.42% 2 Stars: Appealing
12/30/2009 56.93 57.39 56.83 57.33 526,251 + +0.61% 2 Stars: Appealing
12/29/2009 57.41 57.43 56.63 56.98 652,077 - -0.71% 2 Stars: Appealing
12/28/2009 57.47 57.57 57.24 57.39 541,051 - -0.05% 2 Stars: Appealing
12/24/2009 57.33 57.48 56.93 57.42 391,821 + +0.61% 2 Stars: Appealing
12/23/2009 57.39 57.57 56.86 57.07 1,335,160 + +0.76% 2 Stars: Appealing
12/22/2009 56.71 56.84 56.13 56.64 1,437,093 + +0.34% 2 Stars: Appealing
12/21/2009 56.24 56.95 56.16 56.45 1,301,704 + +2.02% 2 Stars: Appealing
12/18/2009 55.42 55.66 54.84 55.33 2,540,779 - -0.04% 2 Stars: Appealing
12/17/2009 55.86 55.98 55.29 55.35 1,953,459 - -3.91% 2 Stars: Appealing
12/16/2009 57.81 58.30 57.47 57.60 1,068,184 + +0.86% 2 Stars: Appealing
12/15/2009 57.29 57.68 56.98 57.11 1,143,099 - -2.92% 2 Stars: Appealing
12/14/2009 58.53 58.93 58.15 58.83 1,496,514 + +2.17% 2 Stars: Appealing
12/11/2009 57.63 57.74 57.21 57.58 1,326,515 - -0.76% 2 Stars: Appealing
12/10/2009 58.06 58.21 57.51 58.02 1,919,251 + +0.94% 2 Stars: Appealing
12/09/2009 56.70 57.57 56.43 57.48 2,393,988 + +0.63% 2 Stars: Appealing
12/08/2009 56.58 57.29 56.27 57.12 2,982,196 - -2.63% 2 Stars: Appealing
12/07/2009 58.44 59.05 58.44 58.66 1,415,687 - -2.10% 2 Stars: Appealing
12/04/2009 60.37 61.04 59.42 59.92 2,110,015 + +0.20% 2 Stars: Appealing
12/03/2009 60.65 60.81 59.75 59.80 1,977,928 - -0.60% 2 Stars: Appealing
12/02/2009 59.98 60.75 59.90 60.16 1,541,623 - -0.03% 2 Stars: Appealing
12/01/2009 60.33 60.48 59.92 60.18 1,875,893 + +1.98% 2 Stars: Appealing
11/30/2009 58.77 59.18 58.05 59.01 2,324,344 + +0.94% 2 Stars: Appealing
11/27/2009 57.73 58.78 57.63 58.46 2,958,924 - -5.82% 2 Stars: Appealing
11/25/2009 61.64 62.11 61.37 62.07 987,383 + +1.22% 2 Stars: Appealing
11/24/2009 61.65 61.82 61.04 61.32 1,205,461 - -1.02% 2 Stars: Appealing
11/23/2009 62.36 62.66 61.75 61.95 1,681,186 + +1.71% 2 Stars: Appealing
11/20/2009 60.65 61.35 60.49 60.91 1,913,711 - -0.94% 2 Stars: Appealing
11/19/2009 61.62 61.64 60.81 61.49 2,886,143 - -1.77% 2 Stars: Appealing
11/18/2009 62.47 62.79 62.15 62.60 2,146,673 - -1.34% 2 Stars: Appealing
11/17/2009 63.11 63.51 62.71 63.45 2,088,929 - -0.78% 2 Stars: Appealing
11/16/2009 63.66 64.42 63.63 63.95 5,937,865 + +2.98% 2 Stars: Appealing
11/13/2009 62.07 62.43 61.48 62.10 3,166,827 + +2.73% 2 Stars: Appealing
11/12/2009 60.47 60.99 60.20 60.45 6,624,664 + +0.30% 2 Stars: Appealing
11/11/2009 60.72 60.90 60.01 60.27 2,229,889 + +0.28% 2 Stars: Appealing
11/10/2009 59.94 60.53 59.83 60.10 3,481,518 + +3.09% 2 Stars: Appealing
11/09/2009 58.07 58.41 57.87 58.30 2,919,649 + +2.82% 2 Stars: Appealing
11/06/2009 56.17 56.94 56.02 56.70 2,170,214 + +1.27% 2 Stars: Appealing
11/05/2009 56.04 56.40 55.53 55.99 1,350,865 + +0.92% 2 Stars: Appealing
11/04/2009 55.94 56.47 55.44 55.48 1,851,357 + +0.29% 2 Stars: Appealing
11/03/2009 54.78 55.54 54.61 55.32 1,869,300 - -1.48% 2 Stars: Appealing
11/02/2009 55.62 56.92 55.35 56.15 2,518,258 + +1.37% 2 Stars: Appealing
10/30/2009 56.61 56.75 55.25 55.39 3,005,076 - -2.36% 2 Stars: Appealing
10/29/2009 56.08 56.91 55.79 56.73 1,802,003 + +3.33% 2 Stars: Appealing
10/28/2009 55.35 55.84 54.77 54.90 2,686,464 - -1.65% 2 Stars: Appealing
10/27/2009 55.98 56.30 55.55 55.82 2,115,258 - -0.59% 2 Stars: Appealing
10/26/2009 56.95 57.58 55.90 56.15 3,017,043 - -1.85% 2 Stars: Appealing
10/23/2009 58.20 58.21 56.83 57.21 1,612,360 - -1.40% 2 Stars: Appealing
10/22/2009 57.13 58.18 56.85 58.02 1,282,265 + +0.99% 2 Stars: Appealing
10/21/2009 57.43 58.68 57.40 57.45 1,883,012 + +0.47% 2 Stars: Appealing
10/20/2009 57.83 58.24 56.79 57.18 1,462,409 - -1.82% 2 Stars: Appealing
10/19/2009 57.93 58.48 57.43 58.24 1,470,987 + +2.00% 2 Stars: Appealing
10/16/2009 57.18 57.41 56.76 57.10 1,137,085 - -1.75% 2 Stars: Appealing
10/15/2009 58.18 58.38 57.70 58.12 1,329,555 - -0.26% 2 Stars: Appealing
10/14/2009 57.58 58.42 57.18 58.27 1,817,274 + +3.26% 2 Stars: Appealing
10/13/2009 56.31 56.63 55.95 56.43 1,042,216 - -1.05% 2 Stars: Appealing
10/12/2009 57.39 57.58 56.72 57.03 731,306 - -0.51% 2 Stars: Appealing
10/09/2009 57.01 57.33 56.80 57.32 1,007,600 + +0.30% 2 Stars: Appealing
10/08/2009 57.28 57.60 56.86 57.15 1,048,396 + +0.94% 2 Stars: Appealing
10/07/2009 56.40 56.98 56.25 56.62 1,593,129 + +1.36% 2 Stars: Appealing
10/06/2009 55.60 56.25 55.42 55.86 1,654,505 + +0.50% 2 Stars: Appealing
10/05/2009 54.48 55.70 54.35 55.58 1,832,312 + +1.04% 2 Stars: Appealing
10/02/2009 54.61 55.32 54.52 55.01 1,769,206 - -1.45% 2 Stars: Appealing
10/01/2009 56.91 57.05 55.56 55.82 2,873,400 - -2.67% 2 Stars: Appealing
09/30/2009 58.16 58.19 56.64 57.35 1,929,568 - -0.97% 2 Stars: Appealing
09/29/2009 57.88 58.44 57.86 57.91 1,510,778 + +0.61% 2 Stars: Appealing
09/28/2009 56.72 57.80 56.26 57.56 1,278,009 + +1.98% 2 Stars: Appealing
09/25/2009 57.03 57.36 56.20 56.44 2,609,291 - -0.93% 2 Stars: Appealing
09/24/2009 57.69 57.97 56.51 56.97 3,045,821 - -1.89% 2 Stars: Appealing
09/23/2009 59.18 59.26 58.03 58.07 1,351,189 - -1.76% 2 Stars: Appealing
09/22/2009 59.08 59.20 58.60 59.11 2,772,123 + +0.96% 2 Stars: Appealing
09/21/2009 58.51 58.80 58.17 58.55 1,627,972 - -1.65% 2 Stars: Appealing
09/18/2009 59.90 59.96 59.30 59.53 1,974,029 + +0.90% 2 Stars: Appealing
09/17/2009 58.44 59.54 58.21 59.00 2,849,527 + +1.81% 2 Stars: Appealing