Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 54.29 54.59 53.47 54.22 1,550,700 + +1.29% 2 Stars: Appealing
02/08/2010 54.38 54.50 53.48 53.53 1,676,848 - -1.65% 2 Stars: Appealing
02/05/2010 54.59 54.73 52.76 54.43 2,440,331 - -0.38% 2 Stars: Appealing
02/04/2010 55.81 56.00 54.59 54.64 2,338,074 - -3.02% 2 Stars: Appealing
02/03/2010 54.82 57.36 54.69 56.34 5,723,894 + +3.85% 2 Stars: Appealing
02/02/2010 52.26 54.36 52.20 54.25 2,981,014 + +3.87% 2 Stars: Appealing
02/01/2010 51.57 52.34 51.21 52.23 1,360,394 + +1.91% 2 Stars: Appealing
01/29/2010 51.79 52.15 51.00 51.25 2,658,025 - -0.27% 2 Stars: Appealing
01/28/2010 52.62 52.88 51.37 51.39 1,948,375 - -2.06% 2 Stars: Appealing
01/27/2010 52.93 53.34 51.54 52.47 3,563,583 - -1.58% 2 Stars: Appealing
01/26/2010 53.38 54.25 53.15 53.31 1,608,577 - -0.95% 2 Stars: Appealing
01/25/2010 53.55 54.04 53.47 53.82 1,522,304 + +0.92% 2 Stars: Appealing
01/22/2010 54.04 54.28 53.20 53.33 1,363,496 - -1.57% 2 Stars: Appealing
01/21/2010 55.43 55.52 54.16 54.18 1,973,448 - -2.45% 2 Stars: Appealing
01/20/2010 55.74 55.81 55.00 55.54 1,396,293 - -1.35% 2 Stars: Appealing
01/19/2010 55.72 56.54 55.68 56.30 1,349,767 + +1.00% 2 Stars: Appealing
01/15/2010 56.45 56.65 55.44 55.74 1,661,145 - -1.43% 2 Stars: Appealing
01/14/2010 56.55 56.64 55.93 56.55 1,430,429 - -0.28% 2 Stars: Appealing
01/13/2010 56.38 56.95 56.00 56.71 1,129,227 + +0.94% 2 Stars: Appealing
01/12/2010 56.71 56.77 55.80 56.18 1,208,424 - -1.56% 2 Stars: Appealing
01/11/2010 57.57 57.68 56.53 57.07 1,595,260 - -0.61% 2 Stars: Appealing
01/08/2010 56.44 57.68 56.44 57.42 1,441,569 + +1.18% 2 Stars: Appealing
01/07/2010 54.62 57.07 54.53 56.75 4,276,309 + +3.52% 2 Stars: Appealing
01/06/2010 53.43 54.91 53.27 54.82 3,035,777 + +2.51% 2 Stars: Appealing
01/05/2010 52.59 53.55 52.17 53.48 2,474,038 + +1.46% 2 Stars: Appealing
01/04/2010 51.74 53.00 51.62 52.71 2,032,962 + +2.33% 2 Stars: Appealing
12/31/2009 52.24 52.24 51.39 51.51 1,379,354 - -1.17% 2 Stars: Appealing
12/30/2009 51.90 52.35 51.63 52.12 1,231,109 + +0.02% 2 Stars: Appealing
12/29/2009 52.90 53.02 51.85 52.11 4,150,593 - -1.23% 2 Stars: Appealing
12/28/2009 53.30 53.42 52.38 52.76 1,041,691 - -0.70% 2 Stars: Appealing
12/24/2009 53.25 53.28 52.81 53.13 426,486 + +0.34% 2 Stars: Appealing
12/23/2009 52.47 53.34 52.29 52.95 3,176,885 + +1.05% 2 Stars: Appealing
12/22/2009 51.19 52.52 51.13 52.40 2,497,778 + +2.46% 2 Stars: Appealing
12/21/2009 51.01 51.28 50.78 51.14 2,307,312 + +0.81% 2 Stars: Appealing
12/18/2009 51.29 51.34 50.32 50.73 1,369,364 - -0.26% 2 Stars: Appealing
12/17/2009 51.80 51.80 50.74 50.86 2,452,952 - -2.45% 2 Stars: Appealing
12/16/2009 50.12 52.62 50.12 52.14 4,620,628 + +3.97% 2 Stars: Appealing
12/15/2009 49.36 50.29 49.33 50.15 1,410,215 + +0.97% 2 Stars: Appealing
12/14/2009 49.75 49.81 49.41 49.67 911,634 + +0.49% 2 Stars: Appealing
12/11/2009 49.72 49.80 48.74 49.43 1,602,206 - -0.36% 2 Stars: Appealing
12/10/2009 49.62 49.86 49.30 49.61 1,267,541 + +0.59% 2 Stars: Appealing
12/09/2009 48.92 49.42 48.62 49.32 1,454,292 + +0.61% 2 Stars: Appealing
12/08/2009 48.55 49.31 47.99 49.02 2,121,549 + +0.47% 2 Stars: Appealing
12/07/2009 49.36 49.43 48.59 48.79 1,463,157 - -1.37% 2 Stars: Appealing
12/04/2009 49.28 49.99 48.88 49.47 991,568 + +1.71% 2 Stars: Appealing
12/03/2009 49.68 50.16 48.60 48.64 806,533 - -2.23% 2 Stars: Appealing
12/02/2009 48.83 50.19 48.74 49.75 1,242,318 + +1.39% 2 Stars: Appealing
12/01/2009 48.94 50.06 48.92 49.07 1,310,088 + +1.03% 2 Stars: Appealing
11/30/2009 48.66 48.78 48.12 48.57 1,170,180 - -0.33% 2 Stars: Appealing
11/27/2009 48.62 49.25 48.50 48.73 635,410 - -2.54% 2 Stars: Appealing
11/25/2009 49.72 50.02 49.33 50.00 808,891 + +0.56% 2 Stars: Appealing
11/24/2009 49.83 49.88 49.29 49.72 733,677 - -0.02% 2 Stars: Appealing
11/23/2009 49.67 50.26 49.39 49.73 1,028,150 + +1.59% 2 Stars: Appealing
11/20/2009 49.07 49.41 48.55 48.95 1,354,607 - -0.65% 2 Stars: Appealing
11/19/2009 49.52 49.58 48.62 49.27 1,950,325 - -1.14% 2 Stars: Appealing
11/18/2009 50.36 50.36 49.70 49.84 1,075,250 - -1.19% 2 Stars: Appealing
11/17/2009 51.11 51.11 50.28 50.44 993,714 - -1.47% 2 Stars: Appealing
11/16/2009 50.51 51.19 50.47 51.19 985,360 + +1.81% 2 Stars: Appealing
11/13/2009 49.87 50.51 49.68 50.28 1,173,377 + +0.94% 2 Stars: Appealing
11/12/2009 50.17 50.32 49.53 49.81 1,477,309 - -0.93% 2 Stars: Appealing
11/11/2009 49.98 51.20 49.69 50.28 2,060,647 + +0.22% 2 Stars: Appealing
11/10/2009 50.17 50.60 49.59 50.17 1,775,890 - 0.00% 2 Stars: Appealing
11/09/2009 49.59 50.27 49.20 50.17 1,929,370 + +1.99% 2 Stars: Appealing
11/06/2009 49.58 49.75 48.70 49.19 1,600,508 - -0.87% 3 Stars: Appealing
11/05/2009 48.69 49.67 48.55 49.62 3,074,316 + +2.41% 3 Stars: Appealing
11/04/2009 49.45 49.49 48.37 48.45 5,834,252 - -2.50% 3 Stars: Appealing
11/03/2009 47.55 49.70 46.59 49.69 17,520,412 + +10.06% 3 Stars: Appealing
11/02/2009 45.32 45.82 44.60 45.15 1,433,653 - -0.18% 3 Stars: Appealing
10/30/2009 45.57 45.84 44.85 45.23 1,685,746 - -1.03% 3 Stars: Appealing
10/29/2009 45.52 46.25 45.52 45.70 1,227,834 + +0.91% 3 Stars: Appealing
10/28/2009 46.13 46.26 45.01 45.29 1,478,412 - -1.69% 3 Stars: Appealing
10/27/2009 46.84 46.94 45.79 46.07 1,224,585 - -1.22% 3 Stars: Appealing
10/26/2009 47.24 47.63 46.33 46.64 1,625,437 - -1.42% 3 Stars: Appealing
10/23/2009 48.02 48.62 47.05 47.31 1,090,575 - -1.25% 4 Stars: Appealing
10/22/2009 47.25 48.31 47.09 47.91 904,828 + +1.40% 4 Stars: Appealing
10/21/2009 47.30 47.85 46.70 47.25 1,442,663 + +1.96% 4 Stars: Appealing
10/20/2009 46.60 46.75 45.87 46.34 1,025,080 - -0.22% 4 Stars: Appealing
10/19/2009 45.93 46.56 45.60 46.44 708,187 + +1.51% 4 Stars: Appealing
10/16/2009 45.46 45.77 44.97 45.75 711,349 - -0.20% 4 Stars: Appealing
10/15/2009 45.96 46.00 45.54 45.84 625,287 - -0.35% 4 Stars: Appealing
10/14/2009 45.67 46.13 45.52 46.00 1,025,000 + +1.52% 4 Stars: Appealing
10/13/2009 44.93 45.38 44.55 45.31 780,309 + +0.96% 4 Stars: Appealing
10/12/2009 44.99 45.58 44.77 44.88 869,890 + +0.85% 4 Stars: Appealing
10/09/2009 43.74 44.56 43.74 44.50 566,466 + +1.27% 4 Stars: Appealing
10/08/2009 42.75 44.28 42.75 43.94 1,020,545 + +3.80% 4 Stars: Appealing
10/07/2009 42.72 42.77 41.99 42.33 568,142 - -0.91% 4 Stars: Appealing
10/06/2009 42.49 43.19 42.40 42.72 671,811 + +1.50% 4 Stars: Appealing
10/05/2009 41.13 42.29 40.97 42.09 1,051,931 + +2.73% 4 Stars: Appealing
10/02/2009 41.38 41.53 40.90 40.97 802,333 - -2.15% 3 Stars: Appealing
10/01/2009 42.59 42.74 41.71 41.87 976,115 - -1.92% 4 Stars: Appealing
09/30/2009 42.44 43.35 41.74 42.69 748,215 + +0.49% 4 Stars: Appealing
09/29/2009 42.05 42.74 41.96 42.48 768,682 + +1.12% 4 Stars: Appealing
09/28/2009 41.45 42.03 41.19 42.01 617,678 + +2.04% 4 Stars: Appealing
09/25/2009 42.26 42.41 41.15 41.17 846,530 - -2.67% 4 Stars: Appealing
09/24/2009 42.66 42.95 41.82 42.30 1,016,719 - -0.47% 4 Stars: Appealing
09/23/2009 42.53 42.92 42.24 42.50 765,163 - -0.12% 4 Stars: Appealing
09/22/2009 42.87 42.98 42.41 42.55 517,796 + +0.64% 4 Stars: Appealing
09/21/2009 42.04 42.55 41.64 42.28 613,537 - -0.35% 4 Stars: Appealing
09/18/2009 42.48 42.96 42.07 42.43 544,347 + +0.05% 4 Stars: Appealing
09/17/2009 42.47 42.51 41.66 42.41 499,368 - -0.05% 4 Stars: Appealing