Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 54.56 55.77 54.44 55.24 1,824,921 + +2.58% 0 Stars: Appealing
02/08/2010 54.33 55.01 53.84 53.85 1,435,995 - -0.97% 0 Stars: Appealing
02/05/2010 54.16 54.42 53.23 54.38 1,792,285 - -0.07% 0 Stars: Appealing
02/04/2010 55.21 55.21 54.34 54.42 2,144,621 - -4.07% 0 Stars: Appealing
02/03/2010 56.86 57.21 56.55 56.73 1,125,309 - -0.93% 0 Stars: Appealing
02/02/2010 56.39 57.39 56.09 57.26 1,261,726 + +0.97% 0 Stars: Appealing
02/01/2010 56.15 56.74 56.02 56.71 1,111,684 + +2.38% 0 Stars: Appealing
01/29/2010 56.49 56.76 55.27 55.39 1,698,394 - -1.83% 0 Stars: Appealing
01/28/2010 57.16 57.19 56.01 56.42 1,289,345 - -2.18% 0 Stars: Appealing
01/27/2010 57.64 57.77 57.08 57.68 1,050,940 - -0.86% 0 Stars: Appealing
01/26/2010 57.68 58.62 57.44 58.18 1,421,102 - -0.27% 0 Stars: Appealing
01/25/2010 58.26 58.54 58.02 58.34 1,082,522 + +1.30% 0 Stars: Appealing
01/22/2010 58.51 58.79 57.53 57.59 1,490,226 - -2.62% 0 Stars: Appealing
01/21/2010 60.15 60.42 58.71 59.14 1,326,932 - -2.05% 0 Stars: Appealing
01/20/2010 60.30 60.42 59.82 60.38 1,638,010 - -2.04% 0 Stars: Appealing
01/19/2010 60.25 61.64 60.25 61.64 1,490,969 + +1.87% 0 Stars: Appealing
01/15/2010 61.01 61.15 60.18 60.51 1,482,581 - -0.74% 0 Stars: Appealing
01/14/2010 60.56 61.13 60.56 60.96 1,027,645 - -0.25% 0 Stars: Appealing
01/13/2010 60.96 61.14 60.47 61.11 1,416,001 + +0.07% 0 Stars: Appealing
01/12/2010 60.90 61.55 60.88 61.07 2,015,354 - -2.26% 0 Stars: Appealing
01/11/2010 62.53 62.54 62.20 62.48 1,305,885 + +1.56% 0 Stars: Appealing
01/08/2010 61.17 61.54 60.92 61.52 1,438,017 - -0.15% 0 Stars: Appealing
01/07/2010 61.54 61.69 61.12 61.61 1,035,759 - -0.48% 0 Stars: Appealing
01/06/2010 62.14 62.33 61.80 61.91 3,041,255 - -0.82% 0 Stars: Appealing
01/05/2010 62.61 62.70 62.04 62.42 1,818,458 + +0.11% 0 Stars: Appealing
01/04/2010 61.86 62.40 61.80 62.35 1,643,003 + +3.73% 0 Stars: Appealing
12/31/2009 60.75 60.75 60.11 60.11 674,344 - -0.91% 0 Stars: Appealing
12/30/2009 60.39 60.76 60.28 60.66 680,875 - -0.21% 0 Stars: Appealing
12/29/2009 61.47 61.51 60.56 60.79 921,741 - -0.12% 0 Stars: Appealing
12/28/2009 61.20 61.26 60.76 60.86 470,389 + +0.05% 0 Stars: Appealing
12/24/2009 60.48 60.83 60.38 60.83 242,748 + +0.63% 0 Stars: Appealing
12/23/2009 60.51 60.71 60.31 60.45 1,138,585 + +0.85% 0 Stars: Appealing
12/22/2009 60.42 60.46 59.70 59.94 1,283,767 + +1.18% 0 Stars: Appealing
12/21/2009 59.04 59.62 59.01 59.24 1,488,461 + +2.01% 0 Stars: Appealing
12/18/2009 58.59 58.77 57.72 58.07 1,656,917 - -0.14% 0 Stars: Appealing
12/17/2009 58.66 58.89 58.05 58.15 1,728,284 - -2.38% 0 Stars: Appealing
12/16/2009 59.59 59.99 59.51 59.57 1,529,480 + +0.85% 0 Stars: Appealing
12/15/2009 59.03 59.48 58.93 59.07 1,105,983 - -1.17% 0 Stars: Appealing
12/14/2009 60.07 60.18 59.60 59.77 1,087,934 + +0.81% 0 Stars: Appealing
12/11/2009 59.65 59.73 59.06 59.29 731,877 - -0.25% 0 Stars: Appealing
12/10/2009 59.71 59.86 59.13 59.44 1,275,483 - -0.25% 0 Stars: Appealing
12/09/2009 59.49 59.91 58.92 59.59 1,770,150 + +0.46% 0 Stars: Appealing
12/08/2009 59.94 59.97 59.21 59.32 1,552,248 - -2.48% 0 Stars: Appealing
12/07/2009 60.73 61.36 60.70 60.83 925,856 - -0.51% 0 Stars: Appealing
12/04/2009 61.86 62.14 60.63 61.14 1,580,444 + +0.56% 0 Stars: Appealing
12/03/2009 61.23 61.46 60.77 60.80 1,945,371 - -0.21% 0 Stars: Appealing
12/02/2009 61.01 61.62 60.73 60.93 1,151,557 - -0.16% 0 Stars: Appealing
12/01/2009 60.60 61.33 60.50 61.03 1,242,843 + +2.13% 0 Stars: Appealing
11/30/2009 59.74 60.28 59.12 59.76 1,465,010 - -1.61% 0 Stars: Appealing
11/27/2009 59.48 61.07 59.36 60.74 895,678 - -2.44% 0 Stars: Appealing
11/25/2009 61.95 62.54 61.66 62.26 1,574,748 + +0.48% 0 Stars: Appealing
11/24/2009 61.95 62.16 61.28 61.96 1,114,222 + +0.19% 0 Stars: Appealing
11/23/2009 61.74 62.34 61.65 61.84 1,516,513 + +1.95% 0 Stars: Appealing
11/20/2009 60.35 60.79 60.30 60.66 1,289,194 - -1.81% 0 Stars: Appealing
11/19/2009 61.89 61.90 61.07 61.78 1,079,996 - -1.72% 0 Stars: Appealing
11/18/2009 63.29 63.30 62.50 62.86 999,733 - -0.51% 0 Stars: Appealing
11/17/2009 62.71 63.21 62.57 63.18 822,225 + +0.48% 0 Stars: Appealing
11/16/2009 62.41 63.41 62.36 62.88 1,236,111 + +1.19% 0 Stars: Appealing
11/13/2009 61.54 62.27 61.00 62.14 1,298,279 + +1.47% 0 Stars: Appealing
11/12/2009 62.15 62.45 61.14 61.24 1,249,615 - -1.54% 0 Stars: Appealing
11/11/2009 62.83 63.18 62.01 62.20 1,717,852 + +0.02% 0 Stars: Appealing
11/10/2009 62.06 62.75 61.75 62.19 1,432,821 + +0.19% 0 Stars: Appealing
11/09/2009 61.54 62.18 61.49 62.07 1,653,559 + +2.88% 0 Stars: Appealing
11/06/2009 59.50 60.45 59.42 60.33 1,034,337 - -0.26% 0 Stars: Appealing
11/05/2009 59.91 60.82 59.74 60.49 1,071,876 + +1.89% 0 Stars: Appealing
11/04/2009 59.37 60.02 59.20 59.37 1,986,315 - -1.18% 0 Stars: Appealing
11/03/2009 58.93 60.13 58.78 60.08 2,439,395 + +1.23% 0 Stars: Appealing
11/02/2009 59.06 59.95 58.76 59.35 3,719,619 - -0.10% 0 Stars: Appealing
10/30/2009 60.88 60.88 58.30 59.41 2,197,147 - -3.18% 0 Stars: Appealing
10/29/2009 60.71 61.73 60.67 61.36 3,022,853 - -0.74% 0 Stars: Appealing
10/28/2009 62.91 63.18 61.66 61.82 1,679,600 - -1.50% 0 Stars: Appealing
10/27/2009 63.28 63.58 62.49 62.76 2,676,720 + +1.59% 0 Stars: Appealing
10/26/2009 62.97 63.63 61.63 61.78 2,368,272 - -0.60% 0 Stars: Appealing
10/23/2009 63.01 63.04 61.94 62.15 2,647,478 - -1.44% 0 Stars: Appealing
10/22/2009 62.31 63.11 61.84 63.06 1,672,981 + +0.53% 0 Stars: Appealing
10/21/2009 62.67 63.75 62.65 62.73 1,992,627 + +0.63% 0 Stars: Appealing
10/20/2009 62.37 62.67 61.97 62.34 1,625,985 - -0.05% 0 Stars: Appealing
10/19/2009 62.03 62.84 61.84 62.37 1,290,498 + +1.60% 0 Stars: Appealing
10/16/2009 61.06 61.50 60.60 61.39 1,715,601 + +1.50% 0 Stars: Appealing
10/15/2009 59.93 60.51 59.81 60.48 1,430,647 + +0.87% 0 Stars: Appealing
10/14/2009 59.67 59.97 59.39 59.96 929,946 + +3.01% 0 Stars: Appealing
10/13/2009 58.36 58.36 57.86 58.21 1,333,653 + +0.59% 0 Stars: Appealing
10/12/2009 58.00 58.32 57.78 57.87 622,845 + +0.91% 0 Stars: Appealing
10/09/2009 57.06 57.35 56.84 57.35 1,229,487 + +0.46% 0 Stars: Appealing
10/08/2009 56.93 57.43 56.67 57.09 1,284,241 + +0.46% 0 Stars: Appealing
10/07/2009 56.73 56.99 56.43 56.83 1,190,314 - -0.44% 0 Stars: Appealing
10/06/2009 56.65 57.64 56.61 57.08 1,653,855 + +2.11% 0 Stars: Appealing
10/05/2009 55.27 56.07 55.22 55.90 2,271,242 + +0.61% 0 Stars: Appealing
10/02/2009 55.51 56.16 55.40 55.56 1,594,336 - -0.32% 0 Stars: Appealing
10/01/2009 57.21 57.21 55.71 55.74 1,545,655 - -2.54% 0 Stars: Appealing
09/30/2009 57.88 57.91 56.67 57.19 1,346,444 - -1.04% 0 Stars: Appealing
09/29/2009 57.85 58.07 57.43 57.79 904,307 - -0.74% 0 Stars: Appealing
09/28/2009 57.17 58.51 57.15 58.22 742,376 + +1.16% 0 Stars: Appealing
09/25/2009 57.51 58.08 57.13 57.55 1,223,866 - -0.42% 0 Stars: Appealing
09/24/2009 58.77 58.91 57.39 57.79 1,502,139 - -1.47% 0 Stars: Appealing
09/23/2009 59.47 59.72 58.55 58.65 1,560,094 - -1.59% 0 Stars: Appealing
09/22/2009 59.62 59.75 59.28 59.60 931,598 + +1.52% 0 Stars: Appealing
09/21/2009 58.05 58.82 57.93 58.71 743,067 + +0.02% 0 Stars: Appealing
09/18/2009 58.82 58.98 58.28 58.70 1,086,419 - 0.00% 0 Stars: Appealing
09/17/2009 58.71 59.09 58.38 58.70 2,252,669 - -0.10% 0 Stars: Appealing