Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 52.86 54.82 52.86 53.87 610,471 + +3.36% 4 Stars: Appealing
02/08/2010 52.83 52.97 51.68 52.12 597,379 - -1.40% 4 Stars: Appealing
02/05/2010 53.56 53.75 51.29 52.86 979,851 - -1.12% 4 Stars: Appealing
02/04/2010 55.90 55.91 53.32 53.46 609,525 - -5.93% 4 Stars: Appealing
02/03/2010 56.90 57.62 56.69 56.83 483,925 - -0.47% 4 Stars: Appealing
02/02/2010 56.72 57.36 55.98 57.10 498,833 + +1.15% 4 Stars: Appealing
02/01/2010 55.50 56.72 54.82 56.45 581,091 + +3.20% 4 Stars: Appealing
01/29/2010 56.38 57.30 54.53 54.70 645,921 - -2.18% 4 Stars: Appealing
01/28/2010 56.89 57.08 55.54 55.92 728,106 - -1.29% 4 Stars: Appealing
01/27/2010 57.08 57.42 55.58 56.65 688,407 - -0.70% 4 Stars: Appealing
01/26/2010 56.78 57.33 55.94 57.05 679,717 - -0.05% 4 Stars: Appealing
01/25/2010 55.14 57.41 54.96 57.08 726,039 + +4.39% 4 Stars: Appealing
01/22/2010 56.42 56.42 54.43 54.68 433,797 - -3.48% 4 Stars: Appealing
01/21/2010 58.54 59.09 56.60 56.65 476,358 - -3.38% 4 Stars: Appealing
01/20/2010 58.89 59.07 58.04 58.63 503,052 - -2.41% 4 Stars: Appealing
01/19/2010 59.12 60.10 59.09 60.08 419,632 + +0.86% 4 Stars: Appealing
01/15/2010 60.67 60.82 59.14 59.57 606,471 - -1.52% 4 Stars: Appealing
01/14/2010 61.13 61.61 59.84 60.49 582,534 - -1.45% 4 Stars: Appealing
01/13/2010 61.78 61.83 59.67 61.38 576,178 - -0.23% 4 Stars: Appealing
01/12/2010 63.01 63.01 60.53 61.52 879,837 - -3.32% 4 Stars: Appealing
01/11/2010 64.69 64.98 62.99 63.63 492,333 - -1.29% 4 Stars: Appealing
01/08/2010 63.42 64.60 63.31 64.46 303,013 + +1.15% 4 Stars: Appealing
01/07/2010 63.64 63.93 62.40 63.73 507,289 - -0.52% 4 Stars: Appealing
01/06/2010 61.36 64.40 61.35 64.06 931,732 + +4.40% 4 Stars: Appealing
01/05/2010 60.56 61.39 59.73 61.36 475,355 + +1.22% 4 Stars: Appealing
01/04/2010 59.29 60.62 59.29 60.62 508,933 + +3.59% 4 Stars: Appealing
12/31/2009 58.86 59.47 58.45 58.52 287,769 - -0.10% 4 Stars: Appealing
12/30/2009 58.59 59.04 58.17 58.58 436,304 - -0.80% 4 Stars: Appealing
12/29/2009 59.83 59.98 59.00 59.05 296,445 - -0.86% 4 Stars: Appealing
12/28/2009 59.56 60.30 59.30 59.56 660,779 + +0.95% 4 Stars: Appealing
12/24/2009 59.35 59.68 58.86 59.00 105,869 - -0.51% 4 Stars: Appealing
12/23/2009 59.36 59.79 58.72 59.30 366,507 + +0.39% 4 Stars: Appealing
12/22/2009 58.65 59.07 58.17 59.07 268,448 + +1.37% 4 Stars: Appealing
12/21/2009 57.54 58.58 57.54 58.27 286,266 + +1.85% 4 Stars: Appealing
12/18/2009 57.57 57.62 56.64 57.21 537,869 + +0.56% 4 Stars: Appealing
12/17/2009 56.83 57.13 56.31 56.89 253,775 - -0.45% 4 Stars: Appealing
12/16/2009 56.61 57.56 56.21 57.15 265,495 + +1.49% 4 Stars: Appealing
12/15/2009 55.28 56.73 55.25 56.31 312,102 + +1.10% 4 Stars: Appealing
12/14/2009 54.85 56.05 54.85 55.70 375,148 + +2.45% 4 Stars: Appealing
12/11/2009 54.29 55.06 53.92 54.37 452,056 + +0.65% 4 Stars: Appealing
12/10/2009 53.96 54.65 53.67 54.02 531,715 + +1.12% 4 Stars: Appealing
12/09/2009 52.83 53.63 52.34 53.42 675,668 + +0.77% 4 Stars: Appealing
12/08/2009 53.03 54.12 52.65 53.01 702,913 - -1.25% 4 Stars: Appealing
12/07/2009 53.09 53.89 52.76 53.68 513,217 + +0.56% 4 Stars: Appealing
12/04/2009 54.33 55.29 52.55 53.38 502,470 - -0.50% 4 Stars: Appealing
12/03/2009 55.22 55.23 53.60 53.65 657,514 - -2.76% 4 Stars: Appealing
12/02/2009 55.41 56.02 54.92 55.17 500,540 - -0.59% 4 Stars: Appealing
12/01/2009 55.64 56.15 55.26 55.50 593,209 + +1.59% 4 Stars: Appealing
11/30/2009 53.97 54.91 53.74 54.63 673,281 + +0.77% 4 Stars: Appealing
11/27/2009 53.84 54.73 53.56 54.21 206,620 - -2.73% 4 Stars: Appealing
11/25/2009 55.15 55.98 54.44 55.73 496,776 + +1.33% 4 Stars: Appealing
11/24/2009 55.23 55.37 54.12 55.00 545,384 - -0.56% 4 Stars: Appealing
11/23/2009 55.31 56.39 55.21 55.31 457,012 + +1.60% 4 Stars: Appealing
11/20/2009 55.41 55.66 54.30 54.44 357,402 - -2.84% 4 Stars: Appealing
11/19/2009 57.37 57.38 55.14 56.03 671,754 - -2.89% 4 Stars: Appealing
11/18/2009 58.94 58.96 57.37 57.70 691,718 - -1.77% 4 Stars: Appealing
11/17/2009 58.40 58.86 57.66 58.74 632,039 + +0.63% 4 Stars: Appealing
11/16/2009 56.89 58.87 56.89 58.37 534,287 + +3.31% 4 Stars: Appealing
11/13/2009 55.69 56.97 55.26 56.50 312,117 + +1.45% 4 Stars: Appealing
11/12/2009 56.11 56.80 55.10 55.69 524,932 - -1.33% 4 Stars: Appealing
11/11/2009 56.82 57.51 56.13 56.44 359,440 - -0.23% 4 Stars: Appealing
11/10/2009 56.51 57.50 55.81 56.57 463,811 - -0.79% 4 Stars: Appealing
11/09/2009 56.03 57.40 56.03 57.02 541,826 + +3.15% 4 Stars: Appealing
11/06/2009 53.62 55.82 53.50 55.28 1,088,915 + +2.16% 4 Stars: Appealing
11/05/2009 53.66 54.11 53.07 54.11 869,770 + +1.86% 4 Stars: Appealing
11/04/2009 53.98 54.63 52.99 53.12 570,134 - -0.06% 4 Stars: Appealing
11/03/2009 50.60 53.54 50.20 53.15 889,633 + +3.87% 4 Stars: Appealing
11/02/2009 51.55 52.23 50.14 51.17 1,228,530 + +0.14% 4 Stars: Appealing
10/30/2009 51.91 52.86 50.82 51.10 963,353 - -4.11% 4 Stars: Appealing
10/29/2009 52.93 53.79 51.38 53.29 1,507,944 - -1.13% 4 Stars: Appealing
10/28/2009 55.70 55.84 53.70 53.90 714,984 - -3.92% 4 Stars: Appealing
10/27/2009 57.40 57.76 55.96 56.10 531,503 - -1.58% 4 Stars: Appealing
10/26/2009 57.93 59.65 56.69 57.00 587,077 - -1.32% 4 Stars: Appealing
10/23/2009 59.61 59.67 57.16 57.76 568,246 - -2.42% 4 Stars: Appealing
10/22/2009 58.78 59.46 58.24 59.19 534,122 + +0.70% 4 Stars: Appealing
10/21/2009 57.29 60.90 57.29 58.78 930,017 + +2.01% 4 Stars: Appealing
10/20/2009 58.42 58.54 56.07 57.62 646,556 - -1.00% 4 Stars: Appealing
10/19/2009 58.08 58.70 57.24 58.20 425,950 + +0.66% 4 Stars: Appealing
10/16/2009 58.28 58.54 57.29 57.82 1,009,296 - -1.48% 4 Stars: Appealing
10/15/2009 59.14 59.35 58.45 58.69 1,292,616 - -1.33% 4 Stars: Appealing
10/14/2009 59.76 59.84 58.77 59.48 449,187 + +1.23% 4 Stars: Appealing
10/13/2009 59.43 59.87 58.36 58.76 472,180 - -1.19% 4 Stars: Appealing
10/12/2009 59.38 60.40 58.88 59.47 704,410 + +1.02% 4 Stars: Appealing
10/09/2009 58.65 59.12 58.12 58.87 328,045 + +0.34% 4 Stars: Appealing
10/08/2009 58.06 58.89 57.70 58.67 783,580 + +1.59% 4 Stars: Appealing
10/07/2009 57.70 58.12 57.15 57.75 542,345 + +0.03% 4 Stars: Appealing
10/06/2009 56.72 58.84 56.72 57.73 458,056 + +3.14% 4 Stars: Appealing
10/05/2009 53.68 56.19 53.44 55.97 511,492 + +4.46% 4 Stars: Appealing
10/02/2009 54.04 54.04 53.12 53.58 735,795 - -1.81% 4 Stars: Appealing
10/01/2009 56.62 57.02 54.49 54.57 388,113 - -3.84% 4 Stars: Appealing
09/30/2009 57.62 57.92 56.26 56.75 546,534 - -1.08% 4 Stars: Appealing
09/29/2009 56.50 57.61 56.34 57.37 546,838 + +1.59% 4 Stars: Appealing
09/28/2009 55.16 56.56 54.72 56.47 287,706 + +2.65% 4 Stars: Appealing
09/25/2009 55.07 55.45 54.42 55.01 329,675 - -0.27% 4 Stars: Appealing
09/24/2009 57.56 57.87 54.88 55.16 489,645 - -4.45% 4 Stars: Appealing
09/23/2009 58.93 59.09 56.92 57.73 577,293 - -3.01% 4 Stars: Appealing
09/22/2009 59.31 59.85 58.80 59.52 367,184 + +1.81% 4 Stars: Appealing
09/21/2009 57.78 58.69 56.95 58.46 342,444 - -0.53% 4 Stars: Appealing
09/18/2009 60.21 60.21 57.40 58.77 651,767 - -1.71% 4 Stars: Appealing
09/17/2009 59.75 60.70 59.22 59.79 537,722 - -0.45% 4 Stars: Appealing