Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 48.19 48.55 47.36 48.25 942,304 + +3.12% 4 Stars: Appealing
02/08/2010 47.34 47.62 46.72 46.79 787,762 - -1.41% 4 Stars: Appealing
02/05/2010 47.50 48.09 46.56 47.46 1,147,731 + +0.11% 4 Stars: Appealing
02/04/2010 48.15 48.29 47.40 47.41 754,585 - -2.59% 4 Stars: Appealing
02/03/2010 48.95 49.46 48.28 48.67 795,243 - -1.36% 4 Stars: Appealing
02/02/2010 48.80 49.61 48.45 49.34 771,871 + +1.27% 4 Stars: Appealing
02/01/2010 48.17 48.72 47.62 48.72 625,147 + +1.82% 5 Stars: Appealing
01/29/2010 48.28 48.97 47.84 47.85 696,381 - -0.54% 5 Stars: Appealing
01/28/2010 49.07 49.07 47.93 48.11 751,784 - -1.47% 5 Stars: Appealing
01/27/2010 48.39 48.99 48.00 48.83 842,181 + +0.51% 5 Stars: Appealing
01/26/2010 49.61 49.92 48.57 48.58 1,299,781 - -2.70% 5 Stars: Appealing
01/25/2010 50.27 50.48 49.85 49.93 991,783 + +0.04% 5 Stars: Appealing
01/22/2010 50.69 50.83 49.84 49.91 1,914,663 - -1.67% 4 Stars: Appealing
01/21/2010 51.33 51.61 50.71 50.76 1,570,257 - -1.40% 4 Stars: Appealing
01/20/2010 51.75 51.75 50.80 51.48 1,136,256 - -1.61% 4 Stars: Appealing
01/19/2010 51.88 52.63 51.67 52.32 623,646 + +0.85% 4 Stars: Appealing
01/15/2010 51.07 52.20 51.05 51.88 1,036,325 - -0.23% 4 Stars: Appealing
01/14/2010 51.72 52.10 51.72 52.00 600,044 - -0.12% 4 Stars: Appealing
01/13/2010 51.29 52.21 50.97 52.06 547,516 + +2.00% 4 Stars: Appealing
01/12/2010 51.21 51.41 50.49 51.04 492,714 - -1.10% 5 Stars: Appealing
01/11/2010 51.02 51.61 50.50 51.61 494,910 + +1.22% 5 Stars: Appealing
01/08/2010 50.60 51.13 50.53 50.99 453,330 + +0.79% 5 Stars: Appealing
01/07/2010 50.50 50.61 50.08 50.59 312,777 - -0.04% 5 Stars: Appealing
01/06/2010 50.55 50.74 50.15 50.61 588,200 - -0.20% 5 Stars: Appealing
01/05/2010 51.36 51.45 50.14 50.71 459,212 - -1.57% 5 Stars: Appealing
01/04/2010 52.19 52.19 51.06 51.52 473,068 + +1.92% 5 Stars: Appealing
12/31/2009 51.68 51.68 50.52 50.55 373,710 - -1.65% 5 Stars: Appealing
12/30/2009 50.81 51.61 50.81 51.40 285,634 + +0.61% 5 Stars: Appealing
12/29/2009 51.07 51.35 50.88 51.09 350,582 + +0.16% 5 Stars: Appealing
12/28/2009 51.21 51.30 50.88 51.01 461,883 - -0.25% 5 Stars: Appealing
12/24/2009 51.22 51.36 50.87 51.14 170,765 + +0.20% 5 Stars: Appealing
12/23/2009 50.76 51.23 50.45 51.04 425,755 + +0.49% 5 Stars: Appealing
12/22/2009 51.21 51.21 50.31 50.79 529,211 - -0.31% 5 Stars: Appealing
12/21/2009 51.31 51.96 50.89 50.95 548,354 - -0.74% 5 Stars: Appealing
12/18/2009 51.67 51.67 50.44 51.33 1,357,620 + +0.12% 5 Stars: Appealing
12/17/2009 52.68 52.68 51.15 51.27 818,004 - -3.15% 5 Stars: Appealing
12/16/2009 52.85 53.59 52.78 52.94 604,453 + +0.49% 5 Stars: Appealing
12/15/2009 52.51 53.31 52.45 52.68 576,992 - -0.30% 5 Stars: Appealing
12/14/2009 52.67 52.86 52.17 52.84 504,106 + +1.11% 5 Stars: Appealing
12/11/2009 52.74 52.95 51.78 52.26 461,790 - -0.51% 5 Stars: Appealing
12/10/2009 52.62 53.22 52.28 52.53 323,298 - -0.02% 5 Stars: Appealing
12/09/2009 52.17 52.67 51.53 52.54 457,309 + +0.75% 5 Stars: Appealing
12/08/2009 52.30 52.76 51.72 52.15 515,323 - -0.93% 5 Stars: Appealing
12/07/2009 52.56 52.96 52.40 52.64 388,272 - -0.45% 5 Stars: Appealing
12/04/2009 53.32 54.10 52.38 52.88 690,356 + +0.02% 5 Stars: Appealing
12/03/2009 53.70 54.00 52.82 52.87 473,061 - -1.78% 5 Stars: Appealing
12/02/2009 53.91 54.18 53.49 53.83 552,889 + +0.15% 5 Stars: Appealing
12/01/2009 53.88 54.30 53.60 53.75 532,333 + +0.77% 5 Stars: Appealing
11/30/2009 52.77 53.48 52.46 53.34 592,968 + +0.53% 5 Stars: Appealing
11/27/2009 52.76 53.79 52.60 53.06 374,007 - -2.41% 5 Stars: Appealing
11/25/2009 54.24 54.49 53.76 54.37 520,586 + +0.83% 5 Stars: Appealing
11/24/2009 54.33 54.35 53.51 53.92 505,518 - -0.66% 5 Stars: Appealing
11/23/2009 54.49 55.45 54.01 54.28 697,334 + +0.63% 5 Stars: Appealing
11/20/2009 54.13 54.15 53.30 53.94 779,269 + +0.11% 5 Stars: Appealing
11/19/2009 53.52 54.82 53.35 53.88 817,043 - -2.05% 5 Stars: Appealing
11/18/2009 55.17 55.83 54.85 55.01 560,301 - -1.43% 5 Stars: Appealing
11/17/2009 55.26 55.83 55.17 55.81 375,443 + +0.43% 5 Stars: Appealing
11/16/2009 55.38 55.96 55.04 55.57 512,512 + +0.76% 5 Stars: Appealing
11/13/2009 54.93 55.24 54.59 55.15 533,287 + +0.71% 5 Stars: Appealing
11/12/2009 55.19 55.47 54.58 54.76 561,639 - -1.08% 5 Stars: Appealing
11/11/2009 55.66 55.85 54.84 55.36 502,547 + +0.11% 5 Stars: Appealing
11/10/2009 55.07 55.56 54.76 55.30 512,315 - -0.14% 5 Stars: Appealing
11/09/2009 54.73 55.38 54.36 55.38 589,729 + +1.78% 5 Stars: Appealing
11/06/2009 54.41 54.96 53.95 54.41 658,302 - -0.69% 5 Stars: Appealing
11/05/2009 53.66 54.79 53.34 54.79 588,542 + +3.12% 5 Stars: Appealing
11/04/2009 53.52 53.96 53.00 53.13 591,500 - -0.43% 5 Stars: Appealing
11/03/2009 52.79 53.52 52.47 53.36 693,183 + +0.91% 5 Stars: Appealing
11/02/2009 52.11 53.37 52.00 52.88 812,792 + +1.83% 5 Stars: Appealing
10/30/2009 53.06 53.34 51.56 51.93 1,214,188 - -2.70% 5 Stars: Appealing
10/29/2009 53.01 53.69 52.52 53.37 1,080,889 + +1.52% 5 Stars: Appealing
10/28/2009 53.63 54.10 52.50 52.57 792,291 - -2.43% 5 Stars: Appealing
10/27/2009 53.95 54.52 53.54 53.88 814,792 + +0.04% 5 Stars: Appealing
10/26/2009 54.10 55.24 53.59 53.86 665,057 - -0.41% 5 Stars: Appealing
10/23/2009 54.69 54.92 53.70 54.08 758,653 - -1.62% 5 Stars: Appealing
10/22/2009 55.00 55.40 54.00 54.97 1,008,713 - -0.42% 5 Stars: Appealing
10/21/2009 53.25 56.29 53.25 55.20 716,957 - -0.50% 5 Stars: Appealing
10/20/2009 55.80 55.97 54.84 55.48 528,496 - -1.21% 5 Stars: Appealing
10/19/2009 55.19 56.26 55.01 56.16 569,179 + +2.00% 4 Stars: Appealing
10/16/2009 55.56 55.79 54.50 55.06 1,059,759 - -1.38% 4 Stars: Appealing
10/15/2009 55.06 55.83 54.86 55.83 821,902 + +0.99% 4 Stars: Appealing
10/14/2009 54.28 55.29 54.13 55.28 846,465 + +2.22% 4 Stars: Appealing
10/13/2009 53.99 54.23 53.56 54.08 501,511 + +0.17% 4 Stars: Appealing
10/12/2009 53.95 54.50 53.47 53.99 373,063 + +0.35% 4 Stars: Appealing
10/09/2009 53.85 54.05 53.46 53.80 510,750 + +0.11% 4 Stars: Appealing
10/08/2009 54.15 54.57 53.50 53.74 965,298 + +0.50% 4 Stars: Appealing
10/07/2009 53.59 53.94 53.20 53.47 734,505 - -0.63% 4 Stars: Appealing
10/06/2009 52.92 53.91 52.76 53.81 1,036,015 + +2.44% 4 Stars: Appealing
10/05/2009 52.26 52.67 51.97 52.53 883,773 + +1.10% 4 Stars: Appealing
10/02/2009 52.02 52.72 51.81 51.96 1,113,497 - -0.17% 4 Stars: Appealing
10/01/2009 53.64 53.93 52.05 52.05 877,540 - -3.58% 4 Stars: Appealing
09/30/2009 54.28 54.67 53.26 53.98 666,410 - -0.02% 4 Stars: Appealing
09/29/2009 54.13 54.81 53.73 53.99 903,240 + +1.20% 4 Stars: Appealing
09/28/2009 52.57 53.91 52.20 53.35 445,984 + +1.66% 4 Stars: Appealing
09/25/2009 52.48 53.03 52.23 52.48 570,907 + +0.11% 4 Stars: Appealing
09/24/2009 52.75 53.12 51.98 52.42 660,699 - -0.19% 4 Stars: Appealing
09/23/2009 53.60 53.60 52.49 52.52 695,076 - -1.80% 4 Stars: Appealing
09/22/2009 53.36 53.64 53.06 53.48 510,436 + +0.75% 4 Stars: Appealing
09/21/2009 53.49 53.49 52.05 53.08 697,499 - -0.32% 4 Stars: Appealing
09/18/2009 53.63 53.63 52.81 53.25 934,836 - -0.21% 4 Stars: Appealing
09/17/2009 53.28 53.50 52.75 53.36 740,725 + +0.40% 4 Stars: Appealing