Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 51.55 52.52 51.55 52.13 1,707,471 + +1.20% 2 Stars: Appealing
02/08/2010 51.77 52.21 51.47 51.51 5,762,103 - -1.04% 2 Stars: Appealing
02/05/2010 52.02 52.13 51.01 52.05 2,332,282 + +0.21% 2 Stars: Appealing
02/04/2010 53.59 53.59 51.91 51.94 3,351,207 - -3.04% 2 Stars: Appealing
02/03/2010 53.79 54.10 53.17 53.57 2,276,012 - -0.78% 3 Stars: Appealing
02/02/2010 53.65 54.13 53.31 53.99 1,190,163 + +0.90% 3 Stars: Appealing
02/01/2010 53.26 53.62 53.00 53.51 1,375,023 + +0.83% 3 Stars: Appealing
01/29/2010 53.76 54.32 52.90 53.07 2,116,348 - -0.84% 3 Stars: Appealing
01/28/2010 54.55 54.70 53.09 53.52 1,674,611 - -1.80% 3 Stars: Appealing
01/27/2010 53.75 54.61 53.54 54.50 1,997,969 + +1.04% 3 Stars: Appealing
01/26/2010 54.16 54.62 53.89 53.94 1,327,112 - -0.77% 3 Stars: Appealing
01/25/2010 54.35 54.70 54.04 54.36 1,617,272 + +0.13% 3 Stars: Appealing
01/22/2010 55.22 55.50 54.16 54.29 2,178,156 - -1.97% 3 Stars: Appealing
01/21/2010 56.06 56.45 55.02 55.38 1,799,220 - -1.16% 3 Stars: Appealing
01/20/2010 56.45 56.45 55.39 56.03 1,696,491 - -1.43% 3 Stars: Appealing
01/19/2010 56.05 56.84 56.05 56.84 2,622,738 + +1.75% 3 Stars: Appealing
01/15/2010 56.58 56.69 55.39 55.86 1,329,339 - -1.29% 3 Stars: Appealing
01/14/2010 56.15 56.74 56.08 56.59 1,064,217 + +0.39% 3 Stars: Appealing
01/13/2010 55.85 56.44 55.45 56.37 1,327,444 + +1.17% 3 Stars: Appealing
01/12/2010 55.92 56.09 55.43 55.72 1,875,833 - -0.94% 3 Stars: Appealing
01/11/2010 56.72 56.78 55.99 56.25 820,953 - -0.35% 3 Stars: Appealing
01/08/2010 56.07 56.45 55.89 56.45 689,454 + +0.39% 3 Stars: Appealing
01/07/2010 55.87 56.24 55.32 56.23 2,087,526 + +0.70% 3 Stars: Appealing
01/06/2010 55.82 56.11 55.63 55.84 930,644 - -0.11% 3 Stars: Appealing
01/05/2010 56.02 56.17 55.60 55.90 1,537,560 - -0.30% 3 Stars: Appealing
01/04/2010 55.60 56.16 55.56 56.07 1,527,703 + +2.47% 3 Stars: Appealing
12/31/2009 55.68 55.94 54.72 54.72 926,349 - -1.64% 3 Stars: Appealing
12/30/2009 55.41 55.85 55.16 55.63 1,313,238 + +0.11% 3 Stars: Appealing
12/29/2009 55.80 55.84 55.54 55.57 2,192,996 - -0.18% 3 Stars: Appealing
12/28/2009 55.94 55.95 55.38 55.67 802,613 - -0.11% 3 Stars: Appealing
12/24/2009 55.68 55.73 55.47 55.73 224,228 + +0.05% 3 Stars: Appealing
12/23/2009 55.28 55.75 54.98 55.70 1,010,791 + +1.35% 3 Stars: Appealing
12/22/2009 54.49 55.00 54.42 54.96 1,147,183 + +1.05% 3 Stars: Appealing
12/21/2009 53.73 54.53 53.73 54.39 1,044,172 + +1.27% 3 Stars: Appealing
12/18/2009 53.60 53.71 52.89 53.71 1,170,973 + +0.94% 3 Stars: Appealing
12/17/2009 53.62 53.62 52.76 53.21 1,034,414 - -0.86% 3 Stars: Appealing
12/16/2009 53.72 53.90 53.28 53.67 1,019,715 + +0.58% 3 Stars: Appealing
12/15/2009 53.32 53.79 53.15 53.36 1,170,497 - -0.07% 3 Stars: Appealing
12/14/2009 52.50 53.44 52.39 53.40 1,475,327 + +1.69% 3 Stars: Appealing
12/11/2009 52.29 52.57 51.90 52.51 638,778 + +1.18% 3 Stars: Appealing
12/10/2009 52.42 55.17 51.74 51.90 1,011,285 - -0.59% 3 Stars: Appealing
12/09/2009 52.27 52.40 51.71 52.21 959,854 - -0.15% 3 Stars: Appealing
12/08/2009 52.26 52.66 51.69 52.29 1,313,727 - -0.61% 3 Stars: Appealing
12/07/2009 52.52 52.92 52.27 52.61 959,502 + +0.11% 3 Stars: Appealing
12/04/2009 51.34 53.05 51.34 52.55 2,469,107 + +2.48% 3 Stars: Appealing
12/03/2009 52.21 52.58 51.27 51.28 1,211,630 - -1.46% 3 Stars: Appealing
12/02/2009 51.49 52.51 51.49 52.04 1,148,956 + +1.11% 3 Stars: Appealing
12/01/2009 51.21 51.66 51.04 51.47 1,054,175 + +1.50% 3 Stars: Appealing
11/30/2009 50.41 50.81 49.66 50.71 2,024,293 + +0.22% 3 Stars: Appealing
11/27/2009 51.73 51.73 49.87 50.60 901,647 - -2.32% 3 Stars: Appealing
11/25/2009 52.13 52.22 51.71 51.80 1,047,170 - -0.04% 3 Stars: Appealing
11/24/2009 52.12 52.13 51.26 51.82 1,354,745 - -0.59% 3 Stars: Appealing
11/23/2009 51.85 52.67 51.82 52.13 1,233,369 + +1.98% 3 Stars: Appealing
11/20/2009 51.17 51.29 50.70 51.12 846,187 - -0.12% 3 Stars: Appealing
11/19/2009 52.06 52.09 50.78 51.18 1,185,539 - -2.59% 3 Stars: Appealing
11/18/2009 52.69 52.71 51.99 52.54 941,831 - -0.17% 4 Stars: Appealing
11/17/2009 52.57 52.81 52.20 52.63 917,089 - -0.09% 4 Stars: Appealing
11/16/2009 51.34 53.07 51.34 52.68 1,270,107 + +2.67% 4 Stars: Appealing
11/13/2009 51.04 51.55 50.41 51.31 1,395,944 + +0.69% 4 Stars: Appealing
11/12/2009 51.89 52.23 50.79 50.96 1,478,497 - -1.92% 4 Stars: Appealing
11/11/2009 51.98 52.44 51.51 51.96 941,214 + +0.76% 4 Stars: Appealing
11/10/2009 51.74 52.10 51.11 51.57 1,809,309 - -0.48% 4 Stars: Appealing
11/09/2009 51.23 51.87 51.18 51.82 1,182,063 + +1.97% 3 Stars: Appealing
11/06/2009 50.28 51.26 50.11 50.82 1,490,606 + +0.06% 3 Stars: Appealing
11/05/2009 49.93 50.87 49.68 50.79 998,090 + +2.88% 3 Stars: Appealing
11/04/2009 50.33 50.50 49.35 49.37 2,382,320 - -1.18% 3 Stars: Appealing
11/03/2009 49.37 50.01 48.89 49.96 1,765,719 + +1.24% 3 Stars: Appealing
11/02/2009 49.62 50.08 48.58 49.35 1,669,300 - -0.14% 3 Stars: Appealing
10/30/2009 50.52 50.56 49.09 49.42 2,453,452 - -2.79% 3 Stars: Appealing
10/29/2009 49.84 51.05 49.84 50.84 2,597,583 + +1.80% 4 Stars: Appealing
10/28/2009 51.40 51.52 49.77 49.94 1,761,560 - -2.95% 3 Stars: Appealing
10/27/2009 52.15 52.39 51.36 51.46 1,369,970 - -1.19% 4 Stars: Appealing
10/26/2009 52.58 53.39 51.74 52.08 1,058,188 - -0.82% 5 Stars: Appealing
10/23/2009 53.67 53.85 52.40 52.51 1,114,603 - -1.85% 5 Stars: Appealing
10/22/2009 52.87 53.75 52.15 53.50 861,883 + +1.31% 5 Stars: Appealing
10/21/2009 53.45 54.44 52.77 52.81 1,410,857 - -1.42% 5 Stars: Appealing
10/20/2009 54.31 54.35 53.22 53.57 826,767 - -1.36% 5 Stars: Appealing
10/19/2009 53.98 54.56 53.49 54.31 892,464 + +1.04% 5 Stars: Appealing
10/16/2009 53.95 54.06 53.29 53.75 1,120,937 - -0.98% 5 Stars: Appealing
10/15/2009 53.96 54.41 53.82 54.28 1,039,215 - -0.05% 5 Stars: Appealing
10/14/2009 54.02 54.40 53.61 54.31 918,057 + +1.89% 5 Stars: Appealing
10/13/2009 53.40 53.51 52.78 53.30 1,217,457 - -0.30% 5 Stars: Appealing
10/12/2009 53.66 53.93 53.20 53.46 722,626 + +0.24% 5 Stars: Appealing
10/09/2009 52.77 53.41 52.69 53.33 849,574 + +1.06% 5 Stars: Appealing
10/08/2009 52.71 53.18 52.37 52.77 1,460,546 + +1.01% 5 Stars: Appealing
10/07/2009 52.07 52.42 51.93 52.24 1,245,323 + +0.25% 5 Stars: Appealing
10/06/2009 51.65 52.44 51.54 52.11 1,328,747 + +1.70% 5 Stars: Appealing
10/05/2009 50.61 51.42 50.39 51.24 1,347,199 + +1.81% 5 Stars: Appealing
10/02/2009 50.32 50.88 50.16 50.33 1,200,372 - -0.94% 5 Stars: Appealing
10/01/2009 52.16 52.25 50.77 50.81 1,422,021 - -2.92% 5 Stars: Appealing
09/30/2009 53.02 53.14 51.70 52.34 3,147,344 - -1.26% 5 Stars: Appealing
09/29/2009 53.26 53.54 52.82 53.01 3,049,791 - -0.17% 5 Stars: Appealing
09/28/2009 52.25 53.42 52.07 53.10 813,365 + +2.33% 5 Stars: Appealing
09/25/2009 51.91 52.30 51.60 51.89 1,183,953 - -0.44% 5 Stars: Appealing
09/24/2009 53.29 53.34 51.84 52.12 1,348,525 - -1.97% 5 Stars: Appealing
09/23/2009 53.70 54.10 53.04 53.17 967,613 - -1.02% 5 Stars: Appealing
09/22/2009 53.77 53.88 53.30 53.72 736,534 + +0.69% 5 Stars: Appealing
09/21/2009 53.04 53.58 52.90 53.35 2,898,013 - -0.45% 5 Stars: Appealing
09/18/2009 53.88 53.88 53.11 53.59 1,221,558 + +0.36% 5 Stars: Appealing
09/17/2009 53.39 53.98 53.24 53.40 1,111,241 - -0.13% 5 Stars: Appealing