Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 55.51 55.98 54.92 55.64 2,005,821 + +1.46% 4 Stars: Appealing
02/08/2010 55.55 55.81 54.80 54.84 1,468,789 - -1.22% 4 Stars: Appealing
02/05/2010 55.32 55.56 54.28 55.52 2,143,103 + +0.45% 4 Stars: Appealing
02/04/2010 56.75 56.76 55.21 55.27 1,970,789 - -3.34% 4 Stars: Appealing
02/03/2010 57.38 57.70 56.70 57.18 1,465,973 - -0.85% 4 Stars: Appealing
02/02/2010 57.14 57.75 56.85 57.67 2,152,477 + +1.07% 4 Stars: Appealing
02/01/2010 56.64 57.15 56.49 57.06 2,013,719 + +1.06% 4 Stars: Appealing
01/29/2010 57.17 57.92 56.29 56.46 2,888,784 - -0.84% 4 Stars: Appealing
01/28/2010 58.07 58.10 56.43 56.94 2,206,526 - -1.62% 4 Stars: Appealing
01/27/2010 57.05 58.00 56.75 57.88 2,352,051 + +0.96% 4 Stars: Appealing
01/26/2010 57.61 58.18 57.21 57.33 2,382,755 - -0.95% 4 Stars: Appealing
01/25/2010 58.11 58.17 57.45 57.88 2,329,739 + +0.24% 4 Stars: Appealing
01/22/2010 58.79 59.03 57.51 57.74 2,204,532 - -1.92% 4 Stars: Appealing
01/21/2010 59.91 60.34 58.68 58.87 2,094,831 - -1.60% 4 Stars: Appealing
01/20/2010 60.25 60.25 59.14 59.83 2,335,105 - -1.43% 4 Stars: Appealing
01/19/2010 59.67 60.72 59.67 60.70 1,662,012 + +1.91% 4 Stars: Appealing
01/15/2010 60.33 60.47 59.09 59.56 1,609,647 - -1.29% 4 Stars: Appealing
01/14/2010 59.85 60.53 59.76 60.34 783,408 + +0.42% 4 Stars: Appealing
01/13/2010 59.24 60.18 59.03 60.09 1,211,345 + +1.50% 4 Stars: Appealing
01/12/2010 59.60 59.82 59.00 59.20 2,145,788 - -1.20% 4 Stars: Appealing
01/11/2010 60.43 60.59 59.78 59.92 802,392 - -0.56% 4 Stars: Appealing
01/08/2010 59.66 60.26 59.57 60.26 1,046,027 + +0.55% 4 Stars: Appealing
01/07/2010 59.21 59.95 58.78 59.93 2,244,064 + +1.18% 4 Stars: Appealing
01/06/2010 59.27 59.63 59.09 59.23 1,622,663 - -0.20% 4 Stars: Appealing
01/05/2010 59.50 59.73 59.05 59.35 1,119,178 - -0.37% 4 Stars: Appealing
01/04/2010 58.95 59.66 58.95 59.57 1,764,365 + +2.64% 4 Stars: Appealing
12/31/2009 58.99 59.29 58.04 58.04 1,438,591 - -1.58% 4 Stars: Appealing
12/30/2009 58.78 59.18 58.43 58.97 858,040 + +0.02% 4 Stars: Appealing
12/29/2009 59.12 59.29 58.95 58.96 956,913 - -0.12% 4 Stars: Appealing
12/28/2009 59.23 59.29 58.74 59.03 1,137,547 - -0.15% 4 Stars: Appealing
12/24/2009 58.92 59.13 58.90 59.12 347,835 + +0.51% 4 Stars: Appealing
12/23/2009 58.42 58.88 58.10 58.82 1,719,808 + +0.51% 4 Stars: Appealing
12/22/2009 58.06 58.59 57.95 58.52 1,048,464 + +0.97% 4 Stars: Appealing
12/21/2009 57.65 58.26 57.65 57.96 1,145,742 + +1.33% 4 Stars: Appealing
12/18/2009 57.29 57.38 56.54 57.20 1,420,182 + +0.79% 4 Stars: Appealing
12/17/2009 56.95 57.23 56.34 56.75 1,253,441 - -0.94% 4 Stars: Appealing
12/16/2009 57.33 57.65 56.98 57.29 873,492 + +0.63% 4 Stars: Appealing
12/15/2009 57.04 57.55 56.85 56.93 752,723 - -0.40% 4 Stars: Appealing
12/14/2009 56.81 57.25 56.16 57.16 1,068,090 + +1.44% 4 Stars: Appealing
12/11/2009 56.11 56.39 55.69 56.35 1,170,160 + +1.04% 4 Stars: Appealing
12/10/2009 56.03 56.50 55.46 55.77 1,804,585 - -0.45% 4 Stars: Appealing
12/09/2009 56.12 56.23 55.54 56.02 1,916,572 - -0.14% 4 Stars: Appealing
12/08/2009 56.16 56.64 55.56 56.10 3,378,193 - -0.83% 4 Stars: Appealing
12/07/2009 56.42 56.85 56.20 56.57 2,083,133 + +0.23% 4 Stars: Appealing
12/04/2009 56.15 56.89 55.36 56.44 3,414,114 + +2.66% 4 Stars: Appealing
12/03/2009 56.12 56.47 54.96 54.98 2,004,728 - -1.45% 4 Stars: Appealing
12/02/2009 55.29 56.29 55.22 55.79 1,616,093 + +0.98% 4 Stars: Appealing
12/01/2009 54.97 55.46 54.71 55.25 1,798,802 + +1.82% 4 Stars: Appealing
11/30/2009 53.87 54.50 53.10 54.26 2,850,174 + +0.39% 4 Stars: Appealing
11/27/2009 53.50 54.80 53.35 54.05 1,407,140 - -2.68% 4 Stars: Appealing
11/25/2009 55.85 55.98 55.42 55.54 1,419,661 - -0.05% 4 Stars: Appealing
11/24/2009 55.77 55.88 54.88 55.57 1,325,874 - -0.50% 4 Stars: Appealing
11/23/2009 55.70 56.66 55.52 55.85 1,193,872 + +1.87% 4 Stars: Appealing
11/20/2009 54.50 55.03 54.40 54.82 1,135,081 - -0.03% 4 Stars: Appealing
11/19/2009 55.72 55.87 54.42 54.84 1,366,244 - -2.61% 4 Stars: Appealing
11/18/2009 56.25 56.39 55.73 56.31 1,315,173 + +0.14% 4 Stars: Appealing
11/17/2009 56.00 56.46 55.72 56.23 1,096,892 + +0.14% 4 Stars: Appealing
11/16/2009 55.16 56.61 55.09 56.15 1,829,669 + +2.65% 4 Stars: Appealing
11/13/2009 54.25 54.94 53.69 54.70 1,658,418 + +1.05% 4 Stars: Appealing
11/12/2009 55.21 55.72 53.95 54.13 1,566,395 - -2.08% 4 Stars: Appealing
11/11/2009 55.20 55.84 54.81 55.28 2,080,015 + +0.89% 4 Stars: Appealing
11/10/2009 54.99 55.46 54.37 54.79 2,843,088 - -0.78% 4 Stars: Appealing
11/09/2009 54.50 55.29 54.49 55.22 2,124,798 + +2.13% 4 Stars: Appealing
11/06/2009 53.55 54.52 53.35 54.07 1,509,378 + +0.04% 4 Stars: Appealing
11/05/2009 53.06 54.19 52.86 54.05 1,609,180 + +2.99% 4 Stars: Appealing
11/04/2009 53.68 53.93 52.48 52.48 2,818,760 - -1.39% 4 Stars: Appealing
11/03/2009 52.13 53.28 52.00 53.22 3,324,007 + +1.20% 4 Stars: Appealing
11/02/2009 52.95 53.52 51.64 52.59 2,817,914 - -0.53% 4 Stars: Appealing
10/30/2009 54.22 54.22 52.43 52.87 3,497,875 - -2.97% 4 Stars: Appealing
10/29/2009 53.75 54.72 53.68 54.49 2,871,507 + +2.16% 4 Stars: Appealing
10/28/2009 54.83 55.14 53.07 53.34 2,442,966 - -3.26% 4 Stars: Appealing
10/27/2009 55.66 56.07 55.00 55.14 1,853,880 - -1.01% 4 Stars: Appealing
10/26/2009 56.35 57.23 55.31 55.70 2,657,272 - -1.07% 4 Stars: Appealing
10/23/2009 57.73 57.85 56.14 56.30 3,009,944 - -2.19% 4 Stars: Appealing
10/22/2009 56.67 57.74 55.95 57.56 2,209,242 + +1.50% 4 Stars: Appealing
10/21/2009 57.29 58.47 56.55 56.71 2,383,880 - -1.36% 4 Stars: Appealing
10/20/2009 58.27 58.38 57.11 57.49 1,410,939 - -1.20% 4 Stars: Appealing
10/19/2009 57.85 58.55 57.46 58.19 963,204 + +0.87% 4 Stars: Appealing
10/16/2009 58.10 58.15 57.26 57.69 1,176,601 - -1.32% 4 Stars: Appealing
10/15/2009 58.17 58.57 57.93 58.46 1,168,358 - -0.02% 4 Stars: Appealing
10/14/2009 58.16 58.62 57.76 58.47 1,962,646 + +1.90% 4 Stars: Appealing
10/13/2009 57.50 57.65 56.79 57.38 2,313,584 - -0.55% 4 Stars: Appealing
10/12/2009 57.98 58.21 57.40 57.70 572,422 - -0.02% 4 Stars: Appealing
10/09/2009 57.03 57.72 56.98 57.71 1,306,455 + +1.21% 4 Stars: Appealing
10/08/2009 56.86 57.53 56.60 57.02 1,206,723 + +1.12% 4 Stars: Appealing
10/07/2009 56.18 56.61 56.07 56.39 768,819 + +0.23% 4 Stars: Appealing
10/06/2009 55.82 56.74 55.61 56.26 2,231,483 + +1.66% 4 Stars: Appealing
10/05/2009 54.58 55.47 54.40 55.34 1,634,012 + +2.03% 4 Stars: Appealing
10/02/2009 54.03 54.80 53.67 54.24 1,317,035 - -0.66% 4 Stars: Appealing
10/01/2009 56.24 57.49 54.56 54.60 2,412,847 - -3.24% 4 Stars: Appealing
09/30/2009 57.45 57.48 55.87 56.43 1,659,623 - -1.66% 4 Stars: Appealing
09/29/2009 57.73 58.06 57.22 57.38 793,995 - -0.33% 4 Stars: Appealing
09/28/2009 56.43 57.82 56.37 57.57 818,015 + +2.62% 4 Stars: Appealing
09/25/2009 56.24 56.64 55.83 56.10 1,286,169 - -0.66% 4 Stars: Appealing
09/24/2009 57.75 58.04 55.99 56.47 1,176,226 - -2.01% 4 Stars: Appealing
09/23/2009 58.44 58.90 57.56 57.63 1,071,507 - -1.35% 4 Stars: Appealing
09/22/2009 57.92 58.56 57.86 58.42 1,659,101 + +0.71% 4 Stars: Appealing
09/21/2009 57.89 58.20 57.52 58.01 1,247,794 - -0.65% 4 Stars: Appealing
09/18/2009 58.52 58.70 57.75 58.39 554,075 + +0.31% 4 Stars: Appealing
09/17/2009 58.33 59.05 57.81 58.21 670,939 - -0.27% 4 Stars: Appealing