Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 52.20 52.91 51.82 52.24 746,944 + +0.85% 3 Stars: Appealing
02/08/2010 52.39 52.60 51.72 51.80 460,289 - -1.37% 3 Stars: Appealing
02/05/2010 52.99 53.29 51.24 52.52 811,052 - -1.06% 3 Stars: Appealing
02/04/2010 52.99 53.92 52.74 53.08 1,150,113 - -0.97% 3 Stars: Appealing
02/03/2010 53.98 54.20 53.06 53.60 1,381,346 + +4.30% 3 Stars: Appealing
02/02/2010 50.71 51.48 50.64 51.39 690,615 + +1.78% 3 Stars: Appealing
02/01/2010 50.31 50.80 50.23 50.49 493,020 + +0.82% 3 Stars: Appealing
01/29/2010 50.61 51.27 50.03 50.08 675,353 - -0.54% 3 Stars: Appealing
01/28/2010 50.68 50.83 49.90 50.35 337,665 - -0.63% 3 Stars: Appealing
01/27/2010 50.82 51.03 49.84 50.67 506,854 - -0.65% 3 Stars: Appealing
01/26/2010 51.27 51.93 50.95 51.00 480,643 - -0.51% 3 Stars: Appealing
01/25/2010 51.57 51.84 51.00 51.26 446,296 + +0.29% 3 Stars: Appealing
01/22/2010 51.90 52.23 51.05 51.11 761,197 - -2.20% 3 Stars: Appealing
01/21/2010 53.03 53.32 52.24 52.26 566,139 - -1.95% 3 Stars: Appealing
01/20/2010 52.77 53.94 52.42 53.30 819,531 - -1.00% 3 Stars: Appealing
01/19/2010 53.33 54.18 53.22 53.84 1,100,796 + +4.12% 3 Stars: Appealing
01/15/2010 52.40 52.45 51.48 51.71 403,821 - -1.50% 3 Stars: Appealing
01/14/2010 52.14 52.58 51.95 52.50 540,609 + +0.13% 3 Stars: Appealing
01/13/2010 52.71 52.71 51.86 52.43 575,214 - -0.36% 3 Stars: Appealing
01/12/2010 52.24 52.80 52.24 52.62 773,404 - -0.08% 3 Stars: Appealing
01/11/2010 52.66 53.07 52.30 52.66 506,945 + +0.42% 3 Stars: Appealing
01/08/2010 52.05 52.51 51.70 52.44 720,338 + +0.71% 3 Stars: Appealing
01/07/2010 51.39 52.24 51.11 52.07 1,394,192 - -0.38% 3 Stars: Appealing
01/06/2010 51.66 52.30 51.43 52.27 1,099,787 + +0.77% 3 Stars: Appealing
01/05/2010 52.59 52.59 51.62 51.87 1,102,411 - -1.28% 3 Stars: Appealing
01/04/2010 53.02 53.24 52.38 52.54 927,896 + +0.32% 3 Stars: Appealing
12/31/2009 53.17 53.39 52.36 52.37 355,854 - -1.54% 4 Stars: Appealing
12/30/2009 53.71 53.79 52.95 53.19 500,390 - -1.12% 4 Stars: Appealing
12/29/2009 53.50 53.92 53.34 53.79 553,952 + +0.43% 4 Stars: Appealing
12/28/2009 53.42 54.12 53.31 53.56 771,803 + +0.66% 4 Stars: Appealing
12/24/2009 53.27 53.57 53.04 53.21 377,333 + +0.40% 3 Stars: Appealing
12/23/2009 53.55 53.62 52.27 53.00 2,543,341 - -0.47% 3 Stars: Appealing
12/22/2009 54.73 55.04 53.25 53.25 15,940,618 - -2.60% 4 Stars: Appealing
12/21/2009 54.06 55.32 53.90 54.67 618,349 + +0.89% 3 Stars: Appealing
12/18/2009 54.39 54.60 54.01 54.19 978,837 + +0.13% 4 Stars: Appealing
12/17/2009 54.41 54.59 53.97 54.12 661,304 - -1.67% 4 Stars: Appealing
12/16/2009 54.80 55.50 54.65 55.04 1,424,145 + +3.30% 3 Stars: Appealing
12/15/2009 53.73 53.80 53.19 53.28 590,183 - -1.39% 4 Stars: Appealing
12/14/2009 54.54 54.58 53.94 54.03 519,596 - -0.59% 3 Stars: Appealing
12/11/2009 54.19 54.35 53.62 54.35 474,872 + +1.04% 4 Stars: Appealing
12/10/2009 53.45 53.93 53.03 53.79 785,477 + +1.49% 4 Stars: Appealing
12/09/2009 52.71 53.04 51.89 53.00 610,418 + +0.49% 4 Stars: Appealing
12/08/2009 53.11 53.34 52.40 52.74 424,821 - -1.55% 4 Stars: Appealing
12/07/2009 53.82 54.17 53.31 53.57 289,594 - -0.30% 4 Stars: Appealing
12/04/2009 53.35 54.10 53.14 53.73 446,920 + +1.86% 4 Stars: Appealing
12/03/2009 53.20 53.73 52.75 52.75 253,204 - -0.70% 4 Stars: Appealing
12/02/2009 53.29 54.10 52.94 53.12 612,017 - -0.43% 4 Stars: Appealing
12/01/2009 52.52 53.84 52.39 53.35 668,191 + +2.52% 4 Stars: Appealing
11/30/2009 52.01 52.18 51.31 52.04 416,353 - -0.38% 4 Stars: Appealing
11/27/2009 52.01 52.65 51.27 52.24 188,419 - -1.25% 4 Stars: Appealing
11/25/2009 53.18 53.50 52.79 52.90 373,004 - -0.41% 4 Stars: Appealing
11/24/2009 53.77 53.80 52.84 53.12 352,025 - -0.88% 5 Stars: Appealing
11/23/2009 53.38 54.11 53.08 53.59 501,114 + +1.34% 5 Stars: Appealing
11/20/2009 52.20 53.00 52.12 52.88 528,496 + +0.74% 5 Stars: Appealing
11/19/2009 53.25 53.43 51.56 52.49 952,765 - -2.13% 5 Stars: Appealing
11/18/2009 53.93 54.06 53.48 53.63 555,659 - -0.65% 5 Stars: Appealing
11/17/2009 53.75 54.02 53.60 53.98 625,437 - -0.04% 5 Stars: Appealing
11/16/2009 53.00 54.32 52.80 54.00 618,695 + +2.31% 5 Stars: Appealing
11/13/2009 52.29 53.21 51.89 52.78 407,999 + +1.19% 5 Stars: Appealing
11/12/2009 52.87 53.50 51.92 52.16 471,515 - -1.64% 5 Stars: Appealing
11/11/2009 53.58 53.69 52.56 53.03 407,433 - -0.17% 5 Stars: Appealing
11/10/2009 53.07 53.81 52.77 53.12 560,999 - -0.09% 5 Stars: Appealing
11/09/2009 52.83 53.22 52.26 53.17 1,073,713 + +1.57% 5 Stars: Appealing
11/06/2009 51.69 52.45 51.49 52.35 691,546 + +0.42% 5 Stars: Appealing
11/05/2009 50.96 52.18 50.96 52.13 856,399 + +3.31% 5 Stars: Appealing
11/04/2009 51.13 51.36 50.43 50.46 687,974 - -0.41% 5 Stars: Appealing
11/03/2009 49.76 50.75 49.76 50.67 972,756 + +0.90% 5 Stars: Appealing
11/02/2009 50.68 51.07 49.53 50.22 880,735 - -0.65% 5 Stars: Appealing
10/30/2009 51.37 52.78 50.34 50.55 2,035,143 - -1.75% 5 Stars: Appealing
10/29/2009 51.01 51.53 50.66 51.45 878,324 + +1.28% 5 Stars: Appealing
10/28/2009 50.72 50.92 50.00 50.80 1,491,220 - 0.00% 4 Stars: Appealing
10/27/2009 52.34 52.45 50.00 50.80 1,217,324 - -2.42% 4 Stars: Appealing
10/26/2009 50.03 52.39 48.67 52.06 2,747,013 - -0.29% 4 Stars: Appealing
10/23/2009 52.39 52.46 51.34 52.21 668,943 + +0.29% 4 Stars: Appealing
10/22/2009 51.36 52.25 51.00 52.06 398,883 + +1.36% 4 Stars: Appealing
10/21/2009 51.50 52.41 51.23 51.36 683,366 - -0.41% 4 Stars: Appealing
10/20/2009 52.66 52.66 51.14 51.57 546,154 - -1.66% 4 Stars: Appealing
10/19/2009 51.52 52.53 51.36 52.44 434,584 + +1.61% 4 Stars: Appealing
10/16/2009 51.06 51.86 50.99 51.61 355,673 - -1.05% 4 Stars: Appealing
10/15/2009 51.62 52.20 51.60 52.16 465,142 + +0.17% 4 Stars: Appealing
10/14/2009 51.76 52.34 51.50 52.07 426,180 + +1.86% 4 Stars: Appealing
10/13/2009 50.98 51.56 50.63 51.12 646,138 + +0.41% 4 Stars: Appealing
10/12/2009 50.65 51.12 50.63 50.91 221,769 + +0.49% 4 Stars: Appealing
10/09/2009 50.00 50.72 49.97 50.66 386,061 + +1.42% 4 Stars: Appealing
10/08/2009 48.76 49.97 48.70 49.95 705,887 + +3.25% 4 Stars: Appealing
10/07/2009 48.27 48.73 48.05 48.38 557,341 - -0.53% 4 Stars: Appealing
10/06/2009 48.40 49.07 48.03 48.64 468,198 + +1.23% 4 Stars: Appealing
10/05/2009 47.60 48.29 47.56 48.05 596,990 + +1.16% 5 Stars: Appealing
10/02/2009 48.24 48.64 47.31 47.50 1,025,164 - -2.74% 4 Stars: Appealing
10/01/2009 50.66 50.92 48.74 48.84 999,935 - -4.20% 5 Stars: Appealing
09/30/2009 51.66 51.79 50.45 50.98 380,356 - -0.91% 5 Stars: Appealing
09/29/2009 51.21 51.83 51.07 51.45 316,673 + +0.92% 5 Stars: Appealing
09/28/2009 51.00 51.36 50.58 50.98 277,995 + +0.65% 5 Stars: Appealing
09/25/2009 50.20 51.03 50.05 50.65 476,954 + +0.88% 5 Stars: Appealing
09/24/2009 50.72 51.02 49.63 50.21 599,172 - -0.99% 5 Stars: Appealing
09/23/2009 51.95 52.07 50.61 50.71 734,437 - -2.31% 5 Stars: Appealing
09/22/2009 51.80 52.69 51.80 51.91 676,872 + +0.17% 5 Stars: Appealing
09/21/2009 51.48 51.95 51.10 51.82 555,758 + +0.08% 5 Stars: Appealing
09/18/2009 52.51 52.62 51.51 51.78 489,700 - -1.05% 5 Stars: Appealing
09/17/2009 53.06 53.33 52.11 52.33 529,189 - -1.36% 5 Stars: Appealing