Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 51.51 51.87 50.96 51.43 613,505 + +1.12% 2 Stars: Appealing
02/08/2010 51.41 51.62 50.84 50.86 348,685 - -0.93% 2 Stars: Appealing
02/05/2010 51.27 51.45 50.24 51.34 645,396 + +0.12% 2 Stars: Appealing
02/04/2010 52.55 52.55 51.27 51.28 503,348 - -3.21% 2 Stars: Appealing
02/03/2010 53.15 53.35 52.84 52.98 462,026 - -0.79% 2 Stars: Appealing
02/02/2010 52.64 53.46 52.59 53.40 855,229 + +1.45% 2 Stars: Appealing
02/01/2010 52.22 52.64 52.20 52.64 247,561 + +1.38% 2 Stars: Appealing
01/29/2010 52.53 52.89 51.84 51.92 298,922 - -0.61% 2 Stars: Appealing
01/28/2010 53.00 53.05 51.96 52.24 376,718 - -0.89% 2 Stars: Appealing
01/27/2010 52.38 52.82 51.96 52.71 407,008 + +0.55% 2 Stars: Appealing
01/26/2010 52.56 53.01 52.38 52.42 385,445 - -0.57% 2 Stars: Appealing
01/25/2010 53.04 53.06 52.55 52.72 320,266 + +0.44% 2 Stars: Appealing
01/22/2010 53.40 53.59 52.39 52.49 538,131 - -1.98% 2 Stars: Appealing
01/21/2010 54.71 54.86 53.49 53.55 522,890 - -2.17% 2 Stars: Appealing
01/20/2010 54.71 54.83 54.29 54.74 331,084 - -0.71% 2 Stars: Appealing
01/19/2010 54.45 55.14 54.34 55.13 296,228 + +1.29% 2 Stars: Appealing
01/15/2010 54.96 54.96 54.19 54.43 405,347 - -1.14% 2 Stars: Appealing
01/14/2010 54.95 55.17 54.85 55.06 431,266 + +0.16% 2 Stars: Appealing
01/13/2010 54.52 55.11 54.40 54.97 298,701 + +0.88% 2 Stars: Appealing
01/12/2010 54.61 54.76 54.29 54.49 467,182 - -1.02% 2 Stars: Appealing
01/11/2010 55.07 55.18 54.80 55.05 435,994 + +0.36% 2 Stars: Appealing
01/08/2010 54.68 54.86 54.54 54.85 351,326 + +0.17% 2 Stars: Appealing
01/07/2010 54.27 54.84 54.13 54.75 591,750 + +0.87% 2 Stars: Appealing
01/06/2010 54.12 54.40 54.07 54.28 675,551 + +0.24% 2 Stars: Appealing
01/05/2010 53.93 54.18 53.75 54.15 682,233 + +0.54% 2 Stars: Appealing
01/04/2010 53.47 53.95 53.39 53.86 904,033 + +1.60% 2 Stars: Appealing
12/31/2009 53.50 53.59 52.98 53.01 282,217 - -0.84% 2 Stars: Appealing
12/30/2009 53.26 53.49 53.26 53.46 248,830 - 0.00% 2 Stars: Appealing
12/29/2009 53.65 53.68 53.44 53.46 1,241,226 - -0.13% 2 Stars: Appealing
12/28/2009 53.76 53.76 53.33 53.53 523,179 - 0.00% 2 Stars: Appealing
12/24/2009 53.62 53.62 53.39 53.53 127,540 - -0.13% 2 Stars: Appealing
12/23/2009 53.82 53.82 53.47 53.60 475,738 - -0.04% 2 Stars: Appealing
12/22/2009 53.63 53.81 53.56 53.62 284,506 + +0.07% 2 Stars: Appealing
12/21/2009 53.24 53.73 53.22 53.58 329,940 + +1.00% 2 Stars: Appealing
12/18/2009 53.03 53.06 52.56 53.05 380,349 + +0.55% 2 Stars: Appealing
12/17/2009 53.37 53.37 52.74 52.76 359,900 - -1.22% 2 Stars: Appealing
12/16/2009 53.60 53.68 53.30 53.41 264,942 + +0.15% 2 Stars: Appealing
12/15/2009 53.53 53.60 53.17 53.33 528,649 - -0.69% 2 Stars: Appealing
12/14/2009 53.68 53.72 53.39 53.70 416,027 + +0.85% 2 Stars: Appealing
12/11/2009 53.05 53.32 52.93 53.25 298,649 + +0.74% 2 Stars: Appealing
12/10/2009 53.06 53.17 52.75 52.86 414,075 + +0.36% 2 Stars: Appealing
12/09/2009 52.53 52.74 52.27 52.67 278,552 + +0.32% 2 Stars: Appealing
12/08/2009 52.66 52.78 52.36 52.50 436,770 - -1.06% 2 Stars: Appealing
12/07/2009 53.05 53.44 52.95 53.06 505,930 - -0.08% 2 Stars: Appealing
12/04/2009 53.43 53.69 52.66 53.10 508,748 + +1.07% 2 Stars: Appealing
12/03/2009 53.25 53.66 52.54 52.54 571,869 - -1.17% 2 Stars: Appealing
12/02/2009 53.05 53.42 52.91 53.16 443,912 + +0.19% 2 Stars: Appealing
12/01/2009 52.87 53.20 52.76 53.06 819,455 + +1.18% 2 Stars: Appealing
11/30/2009 52.09 52.52 51.95 52.44 352,082 + +0.56% 2 Stars: Appealing
11/27/2009 51.44 52.57 51.42 52.15 237,031 - -1.68% 2 Stars: Appealing
11/25/2009 52.93 53.10 52.80 53.04 238,137 + +0.32% 2 Stars: Appealing
11/24/2009 52.93 52.97 52.49 52.87 781,697 - -0.02% 2 Stars: Appealing
11/23/2009 52.93 53.21 52.73 52.88 570,944 + +1.21% 2 Stars: Appealing
11/20/2009 52.00 52.33 51.99 52.25 241,657 - -0.15% 2 Stars: Appealing
11/19/2009 52.76 52.76 52.03 52.33 365,436 - -1.32% 2 Stars: Appealing
11/18/2009 52.96 53.08 52.66 53.03 248,256 + +0.19% 2 Stars: Appealing
11/17/2009 52.70 52.98 52.56 52.93 314,338 + +0.06% 2 Stars: Appealing
11/16/2009 52.14 53.19 52.14 52.90 413,123 + +1.44% 2 Stars: Appealing
11/13/2009 52.14 52.38 51.80 52.15 377,034 + +0.37% 2 Stars: Appealing
11/12/2009 52.49 52.70 51.82 51.96 546,029 - -1.03% 2 Stars: Appealing
11/11/2009 52.64 52.88 52.26 52.50 378,245 + +0.57% 2 Stars: Appealing
11/10/2009 52.08 52.35 51.91 52.20 401,868 - 0.00% 2 Stars: Appealing
11/09/2009 51.25 52.20 51.25 52.20 309,433 + +2.61% 2 Stars: Appealing
11/06/2009 50.37 50.96 50.31 50.87 429,184 + +0.32% 2 Stars: Appealing
11/05/2009 50.18 50.74 50.07 50.71 511,365 + +1.93% 2 Stars: Appealing
11/04/2009 50.27 50.60 49.69 49.75 749,923 - -0.18% 2 Stars: Appealing
11/03/2009 49.27 49.86 49.23 49.84 1,521,574 + +0.40% 2 Stars: Appealing
11/02/2009 49.36 50.19 48.93 49.64 1,194,160 + +0.57% 2 Stars: Appealing
10/30/2009 50.70 50.77 49.18 49.36 821,145 - -2.95% 2 Stars: Appealing
10/29/2009 50.03 50.95 49.99 50.86 522,394 + +2.35% 2 Stars: Appealing
10/28/2009 50.50 50.64 49.65 49.69 630,274 - -1.84% 2 Stars: Appealing
10/27/2009 50.95 51.12 50.54 50.62 571,890 - -0.53% 2 Stars: Appealing
10/26/2009 51.71 52.15 50.76 50.89 654,884 - -1.62% 2 Stars: Appealing
10/23/2009 52.51 52.56 51.48 51.73 552,485 - -1.41% 2 Stars: Appealing
10/22/2009 51.87 52.62 51.54 52.47 530,321 + +1.27% 2 Stars: Appealing
10/21/2009 52.43 52.97 51.79 51.81 684,465 - -1.37% 2 Stars: Appealing
10/20/2009 52.88 52.98 52.37 52.53 543,909 - -0.61% 2 Stars: Appealing
10/19/2009 52.61 53.05 52.40 52.85 345,428 + +0.71% 2 Stars: Appealing
10/16/2009 52.49 52.66 52.18 52.48 503,073 - -0.96% 2 Stars: Appealing
10/15/2009 52.65 53.06 52.64 52.99 400,569 - 0.00% 2 Stars: Appealing
10/14/2009 52.66 53.02 52.37 52.99 513,092 + +1.96% 2 Stars: Appealing
10/13/2009 51.93 52.04 51.61 51.97 369,894 - -0.35% 2 Stars: Appealing
10/12/2009 52.22 52.23 51.93 52.15 317,072 + +0.52% 2 Stars: Appealing
10/09/2009 51.58 51.88 51.47 51.88 327,340 + +0.56% 2 Stars: Appealing
10/08/2009 51.68 51.87 51.43 51.59 395,167 + +0.66% 2 Stars: Appealing
10/07/2009 51.09 51.32 50.88 51.25 550,003 + +0.29% 2 Stars: Appealing
10/06/2009 50.93 51.49 50.75 51.10 345,651 + +1.25% 2 Stars: Appealing
10/05/2009 49.82 50.59 49.65 50.47 488,068 + +1.94% 2 Stars: Appealing
10/02/2009 49.24 49.81 49.19 49.51 921,827 - -0.56% 2 Stars: Appealing
10/01/2009 51.09 51.09 49.78 49.79 986,252 - -2.73% 2 Stars: Appealing
09/30/2009 51.69 51.69 50.78 51.19 468,250 - -0.58% 2 Stars: Appealing
09/29/2009 51.72 51.96 51.37 51.49 492,227 - -0.10% 2 Stars: Appealing
09/28/2009 50.79 51.60 50.71 51.54 819,203 + +1.90% 2 Stars: Appealing
09/25/2009 50.78 50.95 50.38 50.58 513,398 - -0.59% 2 Stars: Appealing
09/24/2009 51.72 51.80 50.65 50.88 559,544 - -1.20% 2 Stars: Appealing
09/23/2009 52.20 52.51 51.48 51.50 616,930 - -1.53% 2 Stars: Appealing
09/22/2009 52.29 52.45 52.05 52.30 457,967 + +0.83% 2 Stars: Appealing
09/21/2009 51.75 52.03 51.52 51.87 598,853 - -0.36% 2 Stars: Appealing
09/18/2009 52.30 52.30 51.90 52.06 589,408 - -0.02% 2 Stars: Appealing
09/17/2009 52.24 52.65 51.72 52.07 933,656 - -0.27% 2 Stars: Appealing