Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 55.54 57.50 55.54 56.91 5,013,083 + +4.35% 4 Stars: Appealing
02/08/2010 55.66 56.61 54.51 54.54 3,892,534 - -1.16% 4 Stars: Appealing
02/05/2010 54.44 55.35 52.87 55.18 4,786,861 + +2.17% 4 Stars: Appealing
02/04/2010 56.70 56.70 54.01 54.01 4,871,256 - -6.30% 4 Stars: Appealing
02/03/2010 57.35 58.44 56.76 57.64 4,822,858 + +2.29% 4 Stars: Appealing
02/02/2010 56.76 56.85 55.25 56.35 5,062,740 + +0.14% 4 Stars: Appealing
02/01/2010 54.08 56.27 54.05 56.27 3,568,842 + +5.16% 4 Stars: Appealing
01/29/2010 56.24 57.29 53.20 53.51 5,922,599 - -3.69% 4 Stars: Appealing
01/28/2010 57.50 58.20 54.82 55.56 7,026,072 - -4.27% 4 Stars: Appealing
01/27/2010 58.81 59.33 56.74 58.04 4,181,531 - -0.92% 4 Stars: Appealing
01/26/2010 58.15 60.23 57.06 58.58 4,684,060 - -0.31% 4 Stars: Appealing
01/25/2010 59.35 60.67 58.74 58.76 3,218,604 + +0.22% 4 Stars: Appealing
01/22/2010 60.08 60.50 58.32 58.63 3,873,403 - -2.40% 4 Stars: Appealing
01/21/2010 62.08 63.40 60.02 60.07 5,740,943 - -3.16% 4 Stars: Appealing
01/20/2010 62.19 62.38 60.81 62.03 4,317,814 - -1.60% 4 Stars: Appealing
01/19/2010 61.50 63.10 61.39 63.04 4,479,742 + +2.40% 4 Stars: Appealing
01/15/2010 61.47 62.59 60.71 61.56 5,459,918 + +1.18% 4 Stars: Appealing
01/14/2010 62.77 63.09 60.62 60.84 4,516,844 - -2.72% 4 Stars: Appealing
01/13/2010 62.27 62.75 60.70 62.54 6,831,724 + +0.08% 4 Stars: Appealing
01/12/2010 63.76 64.36 61.67 62.49 10,233,790 - -5.76% 4 Stars: Appealing
01/11/2010 67.85 68.28 65.38 66.31 4,031,579 - -0.58% 4 Stars: Appealing
01/08/2010 65.74 66.97 65.48 66.70 4,074,672 + +1.43% 4 Stars: Appealing
01/07/2010 65.09 66.35 64.45 65.76 5,544,038 + +0.29% 4 Stars: Appealing
01/06/2010 64.37 65.95 62.97 65.57 9,999,874 + +3.83% 4 Stars: Appealing
01/05/2010 62.43 63.83 62.43 63.15 6,505,798 + +2.33% 4 Stars: Appealing
01/04/2010 60.45 62.36 60.08 61.71 4,072,580 + +3.31% 4 Stars: Appealing
12/31/2009 60.20 60.34 59.73 59.73 1,821,239 - -0.05% 4 Stars: Appealing
12/30/2009 59.01 60.10 58.92 59.76 1,871,544 + +0.13% 4 Stars: Appealing
12/29/2009 60.28 60.34 58.94 59.68 3,227,457 - -1.89% 4 Stars: Appealing
12/28/2009 61.43 61.61 60.45 60.83 2,311,678 + +0.36% 4 Stars: Appealing
12/24/2009 59.93 60.93 59.73 60.61 1,950,450 + +0.51% 4 Stars: Appealing
12/23/2009 59.59 60.60 59.05 60.30 4,596,337 + +2.81% 4 Stars: Appealing
12/22/2009 57.58 58.92 57.45 58.65 5,654,571 + +0.58% 4 Stars: Appealing
12/21/2009 57.33 58.70 57.11 58.31 7,643,039 + +5.60% 4 Stars: Appealing
12/18/2009 56.00 56.69 54.71 55.22 7,136,544 - -1.45% 4 Stars: Appealing
12/17/2009 58.97 59.00 55.79 56.03 8,558,567 - -6.12% 4 Stars: Appealing
12/16/2009 59.66 60.45 59.02 59.68 3,410,540 + +0.98% 4 Stars: Appealing
12/15/2009 58.95 61.56 58.55 59.10 5,325,462 + +0.20% 4 Stars: Appealing
12/14/2009 59.33 59.66 58.05 58.98 4,228,703 - -0.02% 4 Stars: Appealing
12/11/2009 60.11 60.70 58.35 58.99 5,039,611 - -1.17% 4 Stars: Appealing
12/10/2009 60.28 60.50 59.00 59.69 3,819,929 + +0.10% 4 Stars: Appealing
12/09/2009 59.59 60.10 58.75 59.63 5,055,181 + +0.61% 4 Stars: Appealing
12/08/2009 59.43 60.50 59.00 59.27 4,980,369 - -1.12% 4 Stars: Appealing
12/07/2009 59.23 60.73 58.77 59.94 6,102,332 + +2.83% 4 Stars: Appealing
12/04/2009 62.08 62.46 57.12 58.29 9,887,012 - -3.78% 4 Stars: Appealing
12/03/2009 61.97 62.04 59.92 60.58 6,427,226 - -1.80% 4 Stars: Appealing
12/02/2009 57.80 61.90 57.50 61.69 13,677,659 + +7.91% 4 Stars: Appealing
12/01/2009 55.28 57.67 55.25 57.17 6,925,852 + +5.00% 4 Stars: Appealing
11/30/2009 54.41 55.30 53.98 54.45 3,500,640 + +0.18% 4 Stars: Appealing
11/27/2009 53.62 55.31 53.51 54.35 2,327,375 - -2.91% 4 Stars: Appealing
11/25/2009 54.41 55.99 54.07 55.98 3,614,340 + +3.48% 4 Stars: Appealing
11/24/2009 54.98 55.00 53.45 54.10 5,215,652 - -1.60% 4 Stars: Appealing
11/23/2009 56.02 57.42 54.61 54.98 6,702,292 - -0.60% 4 Stars: Appealing
11/20/2009 53.13 55.38 52.98 55.31 6,191,258 + +2.31% 4 Stars: Appealing
11/19/2009 53.93 54.27 52.42 54.06 4,406,180 - -0.70% 4 Stars: Appealing
11/18/2009 53.47 54.74 53.00 54.44 7,881,860 + +3.16% 4 Stars: Appealing
11/17/2009 49.66 53.13 49.63 52.77 7,640,898 + +5.77% 4 Stars: Appealing
11/16/2009 48.81 50.50 48.72 49.89 5,264,485 + +3.68% 4 Stars: Appealing
11/13/2009 49.92 50.24 47.70 48.12 6,492,850 - -3.20% 4 Stars: Appealing
11/12/2009 51.47 51.79 49.25 49.71 8,984,707 - -4.00% 4 Stars: Appealing
11/11/2009 51.45 51.98 50.82 51.78 4,136,647 + +1.55% 4 Stars: Appealing
11/10/2009 50.37 51.32 49.87 50.99 5,210,870 + +1.53% 4 Stars: Appealing
11/09/2009 50.59 50.83 49.70 50.22 4,066,946 - -0.26% 4 Stars: Appealing
11/06/2009 48.90 50.48 48.90 50.35 4,011,445 + +1.74% 4 Stars: Appealing
11/05/2009 49.27 49.51 48.05 49.49 4,255,845 + +1.48% 4 Stars: Appealing
11/04/2009 48.74 49.77 48.58 48.77 4,801,362 + +1.31% 4 Stars: Appealing
11/03/2009 46.80 48.84 46.51 48.14 4,647,542 + +1.48% 4 Stars: Appealing
11/02/2009 47.70 48.47 46.41 47.44 6,162,481 + +1.52% 4 Stars: Appealing
10/30/2009 49.13 49.13 46.16 46.73 6,251,109 - -4.55% 4 Stars: Appealing
10/29/2009 48.10 49.50 48.01 48.96 3,881,953 + +3.12% 4 Stars: Appealing
10/28/2009 48.73 50.00 47.30 47.48 5,941,117 - -3.28% 4 Stars: Appealing
10/27/2009 49.90 50.39 49.00 49.09 4,807,175 - -1.58% 4 Stars: Appealing
10/26/2009 52.04 52.89 49.36 49.88 8,883,888 - -3.69% 4 Stars: Appealing
10/23/2009 53.39 53.90 51.56 51.79 4,679,103 - -2.69% 4 Stars: Appealing
10/22/2009 52.91 54.10 52.01 53.22 6,543,068 - -0.15% 4 Stars: Appealing
10/21/2009 52.49 54.98 52.30 53.30 6,360,608 + +0.17% 4 Stars: Appealing
10/20/2009 53.87 53.91 52.25 53.21 4,505,979 - -0.78% 4 Stars: Appealing
10/19/2009 52.41 53.99 52.00 53.63 7,699,984 + +3.91% 4 Stars: Appealing
10/16/2009 50.18 52.07 50.12 51.61 6,567,473 + +1.86% 4 Stars: Appealing
10/15/2009 50.23 50.94 50.04 50.67 3,328,465 + +0.46% 4 Stars: Appealing
10/14/2009 50.00 51.09 49.80 50.44 5,987,502 + +2.83% 4 Stars: Appealing
10/13/2009 49.25 49.66 48.50 49.05 3,377,318 - -0.43% 4 Stars: Appealing
10/12/2009 49.74 50.18 48.35 49.26 4,377,902 + +0.04% 4 Stars: Appealing
10/09/2009 48.96 50.41 48.95 49.24 4,459,622 - -0.85% 4 Stars: Appealing
10/08/2009 49.17 50.06 49.00 49.66 7,571,929 + +2.94% 4 Stars: Appealing
10/07/2009 48.55 48.58 47.46 48.24 4,789,962 + +0.73% 4 Stars: Appealing
10/06/2009 47.69 48.99 47.35 47.89 8,871,669 + +4.20% 4 Stars: Appealing
10/05/2009 46.84 46.84 45.00 45.96 7,777,206 - -0.48% 4 Stars: Appealing
10/02/2009 45.69 46.95 45.11 46.18 4,297,246 - -0.54% 4 Stars: Appealing
10/01/2009 48.14 48.24 46.26 46.43 7,137,423 - -3.41% 4 Stars: Appealing
09/30/2009 49.04 49.18 47.70 48.07 5,136,790 - -1.44% 4 Stars: Appealing
09/29/2009 49.73 50.00 48.65 48.77 3,894,564 - -1.55% 4 Stars: Appealing
09/28/2009 49.25 49.85 49.05 49.54 4,023,323 + +0.67% 4 Stars: Appealing
09/25/2009 50.10 50.35 49.01 49.21 4,012,287 - -2.36% 4 Stars: Appealing
09/24/2009 50.67 51.85 50.01 50.40 5,016,899 - 0.00% 4 Stars: Appealing
09/23/2009 51.97 52.17 50.18 50.40 6,250,081 - -2.91% 4 Stars: Appealing
09/22/2009 52.26 53.23 51.52 51.91 5,139,738 + +0.97% 4 Stars: Appealing
09/21/2009 51.82 52.20 50.90 51.41 7,343,816 - -5.24% 4 Stars: Appealing
09/18/2009 52.89 54.70 52.89 54.25 4,462,722 + +0.97% 4 Stars: Appealing
09/17/2009 52.61 54.75 52.56 53.73 5,392,870 + +1.30% 4 Stars: Appealing