Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 48.05 48.60 47.64 48.42 411,919 + +1.72% 5 Stars: Appealing
02/08/2010 47.94 48.20 47.13 47.60 402,776 + +0.87% 5 Stars: Appealing
02/05/2010 47.61 47.75 46.10 47.19 376,114 - -0.88% 5 Stars: Appealing
02/04/2010 49.71 49.71 47.49 47.61 201,960 - -4.84% 5 Stars: Appealing
02/03/2010 49.80 50.06 49.17 50.03 143,877 + +0.18% 5 Stars: Appealing
02/02/2010 49.01 50.16 49.00 49.94 142,381 + +1.61% 5 Stars: Appealing
02/01/2010 48.97 49.50 48.54 49.15 177,004 + +0.66% 5 Stars: Appealing
01/29/2010 50.13 50.73 48.64 48.83 389,974 - -2.14% 5 Stars: Appealing
01/28/2010 50.48 50.56 47.92 49.90 474,599 - -1.03% 5 Stars: Appealing
01/27/2010 51.17 51.48 49.83 50.42 378,475 - -2.21% 5 Stars: Appealing
01/26/2010 51.75 52.22 50.93 51.56 358,970 - -0.73% 5 Stars: Appealing
01/25/2010 52.35 52.44 50.96 51.94 306,399 - -0.78% 5 Stars: Appealing
01/22/2010 55.06 55.25 52.21 52.35 196,607 - -4.71% 5 Stars: Appealing
01/21/2010 55.65 55.88 54.51 54.94 252,466 - -0.96% 5 Stars: Appealing
01/20/2010 56.14 56.14 54.95 55.47 173,167 - -1.67% 5 Stars: Appealing
01/19/2010 55.74 56.74 55.32 56.41 171,401 + +1.64% 5 Stars: Appealing
01/15/2010 55.69 55.81 54.91 55.50 106,926 - -0.47% 5 Stars: Appealing
01/14/2010 56.52 56.58 55.04 55.76 275,053 - -1.66% 5 Stars: Appealing
01/13/2010 57.18 57.83 56.47 56.70 216,370 - -0.33% 5 Stars: Appealing
01/12/2010 57.52 57.99 56.43 56.89 140,700 - -2.03% 5 Stars: Appealing
01/11/2010 56.93 58.41 56.61 58.07 184,349 + +2.63% 5 Stars: Appealing
01/08/2010 56.04 56.62 55.88 56.58 84,616 + +0.50% 5 Stars: Appealing
01/07/2010 55.32 56.40 55.08 56.30 162,371 + +1.88% 5 Stars: Appealing
01/06/2010 54.35 55.40 53.52 55.26 239,261 + +3.58% 5 Stars: Appealing
01/05/2010 53.55 53.83 52.82 53.35 133,036 - -0.84% 5 Stars: Appealing
01/04/2010 53.85 54.28 53.52 53.80 241,239 + +0.64% 5 Stars: Appealing
12/31/2009 54.56 54.75 53.46 53.46 121,300 - -1.85% 5 Stars: Appealing
12/30/2009 54.84 55.13 54.27 54.47 106,950 - -1.43% 5 Stars: Appealing
12/29/2009 55.69 55.93 55.13 55.26 119,231 - -1.07% 5 Stars: Appealing
12/28/2009 56.55 56.71 55.60 55.86 154,443 - -0.50% 5 Stars: Appealing
12/24/2009 55.48 56.45 55.24 56.14 79,501 + +1.65% 5 Stars: Appealing
12/23/2009 54.29 55.40 54.07 55.23 143,413 + +1.77% 5 Stars: Appealing
12/22/2009 53.44 54.38 53.37 54.27 130,950 + +1.53% 5 Stars: Appealing
12/21/2009 52.90 53.50 52.50 53.45 96,916 + +1.62% 5 Stars: Appealing
12/18/2009 52.56 53.12 52.33 52.60 366,289 + +0.25% 5 Stars: Appealing
12/17/2009 52.06 52.63 51.77 52.47 184,165 - -0.42% 5 Stars: Appealing
12/16/2009 52.99 53.62 52.48 52.69 135,365 + +0.23% 5 Stars: Appealing
12/15/2009 52.00 52.62 51.81 52.57 200,702 + +0.29% 5 Stars: Appealing
12/14/2009 52.28 52.42 51.81 52.42 171,246 + +1.31% 5 Stars: Appealing
12/11/2009 51.99 52.15 51.15 51.74 184,893 - -0.19% 5 Stars: Appealing
12/10/2009 52.09 52.47 51.37 51.84 183,995 + +0.47% 5 Stars: Appealing
12/09/2009 51.71 52.07 51.21 51.60 239,980 - -0.64% 5 Stars: Appealing
12/08/2009 51.96 52.34 51.45 51.93 233,173 - -0.97% 5 Stars: Appealing
12/07/2009 52.79 53.12 52.25 52.44 447,669 - -1.21% 5 Stars: Appealing
12/04/2009 52.56 53.75 52.50 53.08 149,793 + +2.21% 5 Stars: Appealing
12/03/2009 53.27 54.00 51.91 51.93 188,544 - -2.64% 5 Stars: Appealing
12/02/2009 52.50 53.81 52.22 53.34 513,860 + +1.20% 5 Stars: Appealing
12/01/2009 51.90 53.00 51.89 52.71 404,317 + +2.59% 5 Stars: Appealing
11/30/2009 50.71 51.38 49.86 51.38 496,125 + +0.90% 5 Stars: Appealing
11/27/2009 50.24 51.60 50.05 50.92 184,671 - -2.15% 5 Stars: Appealing
11/25/2009 52.00 52.21 51.62 52.04 179,807 + +0.15% 5 Stars: Appealing
11/24/2009 52.58 52.59 51.81 51.96 211,033 - -1.20% 5 Stars: Appealing
11/23/2009 52.25 53.43 51.83 52.59 170,967 + +1.82% 5 Stars: Appealing
11/20/2009 51.09 51.75 50.68 51.65 299,065 - -0.27% 5 Stars: Appealing
11/19/2009 52.65 52.84 51.32 51.79 201,418 - -2.78% 5 Stars: Appealing
11/18/2009 53.72 53.72 52.70 53.27 144,114 - -1.13% 5 Stars: Appealing
11/17/2009 53.54 53.89 53.12 53.88 119,410 - -0.11% 5 Stars: Appealing
11/16/2009 53.20 54.25 52.21 53.94 138,123 + +1.93% 5 Stars: Appealing
11/13/2009 52.76 53.24 52.04 52.92 202,706 + +0.90% 5 Stars: Appealing
11/12/2009 53.62 54.06 52.24 52.45 200,606 - -1.91% 5 Stars: Appealing
11/11/2009 53.91 54.22 53.01 53.47 272,073 - -0.15% 5 Stars: Appealing
11/10/2009 53.90 54.72 53.04 53.55 286,088 - -1.29% 5 Stars: Appealing
11/09/2009 53.64 54.75 53.26 54.25 356,952 + +1.76% 5 Stars: Appealing
11/06/2009 52.99 54.00 52.24 53.31 229,101 + +0.17% 4 Stars: Appealing
11/05/2009 51.70 53.22 51.11 53.22 345,208 + +4.13% 5 Stars: Appealing
11/04/2009 50.28 51.98 49.77 51.11 471,893 + +2.53% 5 Stars: Appealing
11/03/2009 48.41 49.99 48.25 49.85 532,802 + +1.88% 5 Stars: Appealing
11/02/2009 48.50 49.72 47.57 48.93 770,770 + +3.14% 5 Stars: Appealing
10/30/2009 51.05 51.39 47.00 47.44 1,358,260 + +7.09% 5 Stars: Appealing
10/29/2009 43.55 44.75 42.90 44.30 571,222 + +2.33% 5 Stars: Appealing
10/28/2009 45.01 45.27 43.16 43.29 344,030 - -3.82% 5 Stars: Appealing
10/27/2009 46.21 46.80 44.81 45.01 389,309 - -1.92% 5 Stars: Appealing
10/26/2009 46.53 47.77 45.76 45.89 318,544 - -1.63% 5 Stars: Appealing
10/23/2009 47.44 47.61 46.33 46.65 230,166 - -1.25% 5 Stars: Appealing
10/22/2009 46.45 47.65 45.83 47.24 342,582 + +1.59% 5 Stars: Appealing
10/21/2009 46.56 47.58 46.14 46.50 247,035 - -0.15% 5 Stars: Appealing
10/20/2009 46.50 46.59 45.87 46.57 137,231 - 0.00% 5 Stars: Appealing
10/19/2009 45.96 47.04 45.64 46.57 99,756 + +1.22% 5 Stars: Appealing
10/16/2009 46.40 46.49 45.50 46.01 178,231 - -1.39% 5 Stars: Appealing
10/15/2009 46.18 46.67 45.58 46.66 205,684 + +0.56% 5 Stars: Appealing
10/14/2009 46.42 46.64 45.80 46.40 263,524 + +1.07% 5 Stars: Appealing
10/13/2009 46.85 47.00 45.80 45.91 203,393 - -2.03% 5 Stars: Appealing
10/12/2009 47.21 47.59 46.71 46.86 187,428 - -0.15% 5 Stars: Appealing
10/09/2009 45.94 46.98 45.50 46.93 146,126 + +1.69% 5 Stars: Appealing
10/08/2009 45.44 46.28 45.02 46.15 279,056 + +2.10% 5 Stars: Appealing
10/07/2009 45.45 45.53 44.80 45.20 165,412 - -0.88% 5 Stars: Appealing
10/06/2009 45.35 46.26 44.92 45.60 261,508 + +1.00% 5 Stars: Appealing
10/05/2009 44.60 45.37 44.00 45.15 300,758 + +1.83% 5 Stars: Appealing
10/02/2009 44.56 45.64 44.25 44.34 211,254 - -1.71% 5 Stars: Appealing
10/01/2009 47.36 47.46 45.11 45.11 183,336 - -4.93% 5 Stars: Appealing
09/30/2009 48.03 48.21 46.61 47.45 160,556 - -1.39% 5 Stars: Appealing
09/29/2009 48.07 48.82 47.71 48.12 162,837 + +0.73% 5 Stars: Appealing
09/28/2009 46.82 47.91 46.52 47.77 222,865 + +2.03% 5 Stars: Appealing
09/25/2009 47.64 48.12 46.71 46.82 170,253 - -1.78% 5 Stars: Appealing
09/24/2009 48.84 49.89 47.05 47.67 244,980 - -2.50% 5 Stars: Appealing
09/23/2009 49.89 50.02 48.88 48.89 160,652 - -1.45% 5 Stars: Appealing
09/22/2009 49.78 50.28 49.36 49.61 165,196 + +0.02% 5 Stars: Appealing
09/21/2009 48.00 50.78 47.00 49.60 409,095 - -5.67% 5 Stars: Appealing
09/18/2009 52.54 52.81 51.51 52.58 384,412 + +0.50% 5 Stars: Appealing
09/17/2009 51.79 52.58 51.79 52.32 150,105 + +1.08% 5 Stars: Appealing