Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 51.67 52.03 51.49 51.69 226,241 + +0.53% 5 Stars: Appealing
02/08/2010 52.23 52.23 51.40 51.42 154,311 - -1.10% 5 Stars: Appealing
02/05/2010 51.59 52.09 51.01 51.99 366,154 + +0.21% 5 Stars: Appealing
02/04/2010 52.97 52.97 51.81 51.88 252,480 - -2.21% 5 Stars: Appealing
02/03/2010 53.21 53.37 52.81 53.05 260,924 - -0.34% 5 Stars: Appealing
02/02/2010 53.72 53.93 53.05 53.23 417,196 - -0.58% 5 Stars: Appealing
02/01/2010 53.94 53.95 52.78 53.54 420,489 - -0.34% 5 Stars: Appealing
01/29/2010 53.69 54.27 53.22 53.72 395,972 + +0.45% 5 Stars: Appealing
01/28/2010 52.50 53.70 52.30 53.48 510,701 + +1.67% 5 Stars: Appealing
01/27/2010 51.00 52.75 51.00 52.60 445,442 + +2.37% 5 Stars: Appealing
01/26/2010 51.56 51.62 51.00 51.38 274,921 - -0.54% 5 Stars: Appealing
01/25/2010 52.10 52.10 51.33 51.66 248,285 - -0.44% 5 Stars: Appealing
01/22/2010 52.45 52.45 51.46 51.89 350,870 - -0.65% 5 Stars: Appealing
01/21/2010 53.57 54.37 52.13 52.23 312,502 - -2.08% 5 Stars: Appealing
01/20/2010 53.68 53.72 52.67 53.34 153,666 - -0.63% 5 Stars: Appealing
01/19/2010 53.19 53.71 52.88 53.68 178,911 + +1.26% 5 Stars: Appealing
01/15/2010 53.30 53.61 52.78 53.01 196,874 - -1.05% 5 Stars: Appealing
01/14/2010 53.94 54.01 53.29 53.57 212,756 - -0.45% 5 Stars: Appealing
01/13/2010 52.81 53.83 52.29 53.81 503,920 + +2.69% 5 Stars: Appealing
01/12/2010 52.25 52.98 52.00 52.40 364,978 + +0.38% 5 Stars: Appealing
01/11/2010 52.73 52.96 52.02 52.20 687,872 - -0.04% 5 Stars: Appealing
01/08/2010 51.41 52.36 51.32 52.22 595,129 + +1.75% 5 Stars: Appealing
01/07/2010 51.71 51.75 51.10 51.32 243,930 - -0.23% 4 Stars: Appealing
01/06/2010 51.28 51.96 51.24 51.44 444,860 + +0.51% 4 Stars: Appealing
01/05/2010 51.83 51.83 51.06 51.18 404,087 - -0.79% 4 Stars: Appealing
01/04/2010 52.70 52.97 51.50 51.59 329,516 - -0.96% 4 Stars: Appealing
12/31/2009 52.66 52.75 52.00 52.09 254,088 - -0.50% 4 Stars: Appealing
12/30/2009 52.48 52.72 52.08 52.35 224,616 - -0.08% 4 Stars: Appealing
12/29/2009 52.66 52.70 52.28 52.39 221,177 + +0.25% 4 Stars: Appealing
12/28/2009 52.65 52.75 52.12 52.26 160,276 - -0.13% 4 Stars: Appealing
12/24/2009 52.61 52.77 52.16 52.33 58,451 + +0.02% 4 Stars: Appealing
12/23/2009 52.29 52.75 51.94 52.32 161,085 + +0.08% 4 Stars: Appealing
12/22/2009 52.18 52.43 51.85 52.28 262,573 + +0.62% 4 Stars: Appealing
12/21/2009 52.34 52.76 51.84 51.96 606,167 - -0.36% 4 Stars: Appealing
12/18/2009 51.92 52.20 51.39 52.15 748,514 + +1.44% 4 Stars: Appealing
12/17/2009 51.00 51.61 50.56 51.41 402,666 + +0.82% 4 Stars: Appealing
12/16/2009 50.48 51.18 50.48 50.99 363,802 + +1.03% 4 Stars: Appealing
12/15/2009 49.76 51.03 49.73 50.47 483,551 + +0.98% 4 Stars: Appealing
12/14/2009 50.23 50.44 49.56 49.98 431,340 - -0.34% 4 Stars: Appealing
12/11/2009 49.31 50.16 49.03 50.15 559,597 + +2.60% 4 Stars: Appealing
12/10/2009 48.24 48.89 48.19 48.88 623,312 + +1.33% 3 Stars: Appealing
12/09/2009 47.84 48.24 47.59 48.24 584,103 + +0.50% 3 Stars: Appealing
12/08/2009 47.34 48.18 47.18 48.00 501,466 + +1.46% 3 Stars: Appealing
12/07/2009 46.69 47.39 46.59 47.31 294,302 + +0.87% 3 Stars: Appealing
12/04/2009 46.69 47.20 46.53 46.90 480,668 + +0.77% 3 Stars: Appealing
12/03/2009 46.28 46.98 46.02 46.54 511,261 + +0.98% 3 Stars: Appealing
12/02/2009 45.69 46.42 45.18 46.09 428,416 + +2.01% 4 Stars: Appealing
12/01/2009 44.59 45.24 44.59 45.18 216,986 + +1.60% 4 Stars: Appealing
11/30/2009 44.87 44.91 44.14 44.47 404,769 - -0.89% 4 Stars: Appealing
11/27/2009 44.70 45.31 44.43 44.87 240,541 - -2.33% 4 Stars: Appealing
11/25/2009 44.80 46.28 44.55 45.94 468,492 + +0.20% 4 Stars: Appealing
11/24/2009 45.79 45.97 45.19 45.85 284,210 + +0.57% 4 Stars: Appealing
11/23/2009 45.20 45.64 45.14 45.59 256,616 + +1.47% 4 Stars: Appealing
11/20/2009 45.22 45.40 44.88 44.93 170,065 - -1.32% 4 Stars: Appealing
11/19/2009 45.90 46.16 45.28 45.53 219,214 - -0.72% 4 Stars: Appealing
11/18/2009 46.10 46.42 45.78 45.86 124,407 - -0.80% 4 Stars: Appealing
11/17/2009 46.48 46.53 45.86 46.23 109,348 - -0.58% 4 Stars: Appealing
11/16/2009 46.21 46.63 46.05 46.50 225,060 + +1.35% 4 Stars: Appealing
11/13/2009 45.15 46.00 44.75 45.88 220,114 + +1.59% 4 Stars: Appealing
11/12/2009 45.77 46.10 45.12 45.16 172,366 - -1.53% 4 Stars: Appealing
11/11/2009 46.01 46.21 45.58 45.86 156,790 - -0.04% 4 Stars: Appealing
11/10/2009 45.90 46.24 45.77 45.88 283,610 - -0.11% 4 Stars: Appealing
11/09/2009 45.97 46.16 45.74 45.93 172,931 + +0.57% 4 Stars: Appealing
11/06/2009 45.65 46.19 45.10 45.67 380,934 + +0.57% 4 Stars: Appealing
11/05/2009 44.52 45.51 44.52 45.41 159,860 + +1.79% 4 Stars: Appealing
11/04/2009 44.87 45.18 44.46 44.61 242,010 - -0.40% 3 Stars: Appealing
11/03/2009 44.95 45.14 44.24 44.79 345,481 - -0.20% 3 Stars: Appealing
11/02/2009 44.73 44.93 44.34 44.88 538,534 + +1.04% 3 Stars: Appealing
10/30/2009 44.63 44.90 44.21 44.42 394,656 - -0.94% 3 Stars: Appealing
10/29/2009 44.74 45.93 44.34 44.84 809,269 + +1.43% 3 Stars: Appealing
10/28/2009 43.95 44.97 43.52 44.21 777,883 + +1.14% 3 Stars: Appealing
10/27/2009 44.29 44.49 43.62 43.71 290,011 - -0.68% 4 Stars: Appealing
10/26/2009 44.85 44.94 43.75 44.01 292,157 - -1.21% 4 Stars: Appealing
10/23/2009 44.62 44.78 44.15 44.55 316,686 - -0.45% 4 Stars: Appealing
10/22/2009 44.46 44.90 44.17 44.75 402,660 + +0.40% 4 Stars: Appealing
10/21/2009 44.99 45.25 44.55 44.57 632,776 - -0.82% 4 Stars: Appealing
10/20/2009 45.40 45.58 43.85 44.94 1,140,720 - -1.60% 4 Stars: Appealing
10/19/2009 45.49 45.78 45.21 45.67 247,680 + +0.29% 4 Stars: Appealing
10/16/2009 45.54 45.95 45.10 45.54 282,141 + +0.15% 4 Stars: Appealing
10/15/2009 45.13 45.52 44.78 45.47 339,414 + +1.04% 4 Stars: Appealing
10/14/2009 45.24 45.62 44.92 45.00 481,189 - -0.27% 4 Stars: Appealing
10/13/2009 45.22 45.22 44.99 45.12 203,908 + +0.07% 3 Stars: Appealing
10/12/2009 45.33 45.33 44.89 45.09 192,919 + +0.24% 3 Stars: Appealing
10/09/2009 44.54 45.12 44.28 44.98 294,407 + +0.69% 3 Stars: Appealing
10/08/2009 44.84 44.97 44.34 44.67 264,924 + +0.11% 3 Stars: Appealing
10/07/2009 44.90 45.48 44.39 44.62 450,208 - -1.15% 3 Stars: Appealing
10/06/2009 44.17 45.55 43.81 45.14 580,167 + +2.24% 3 Stars: Appealing
10/05/2009 43.26 44.24 42.90 44.15 446,439 + +2.06% 3 Stars: Appealing
10/02/2009 43.60 43.80 43.16 43.26 414,357 - -1.32% 3 Stars: Appealing
10/01/2009 45.32 45.38 43.81 43.84 695,185 - -3.54% 3 Stars: Appealing
09/30/2009 46.13 46.31 44.45 45.45 1,032,985 - -1.94% 3 Stars: Appealing
09/29/2009 45.92 46.51 45.82 46.35 230,749 + +0.72% 3 Stars: Appealing
09/28/2009 45.81 46.34 45.61 46.02 320,652 + +0.99% 3 Stars: Appealing
09/25/2009 45.91 45.95 45.52 45.57 358,747 - -1.21% 3 Stars: Appealing
09/24/2009 46.40 46.40 45.93 46.13 252,877 + +0.13% 3 Stars: Appealing
09/23/2009 46.40 46.67 46.05 46.07 234,305 - -0.82% 3 Stars: Appealing
09/22/2009 46.67 46.83 46.25 46.45 108,114 - -0.30% 3 Stars: Appealing
09/21/2009 46.47 47.01 46.03 46.59 191,244 - -0.13% 3 Stars: Appealing
09/18/2009 46.66 47.13 46.36 46.65 214,506 + +0.26% 3 Stars: Appealing
09/17/2009 46.61 46.82 46.19 46.53 100,422 - -0.15% 3 Stars: Appealing