Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 54.40 54.57 54.06 54.08 12,230 - -0.50% 1 Stars: Appealing
02/08/2010 54.63 54.63 54.30 54.35 8,195 - -0.29% 1 Stars: Appealing
02/05/2010 54.20 54.58 54.08 54.51 49,604 + +0.35% 1 Stars: Appealing
02/04/2010 53.59 54.33 53.59 54.32 7,640 + +1.10% 1 Stars: Appealing
02/03/2010 54.12 54.12 53.60 53.73 2,557 - -0.49% 1 Stars: Appealing
02/02/2010 54.00 54.00 54.00 54.00 0 - -0.08% 1 Stars: Appealing
02/01/2010 54.54 54.54 53.99 54.04 4,175 - -0.33% 1 Stars: Appealing
01/29/2010 54.16 54.23 54.16 54.22 500 - -0.06% 1 Stars: Appealing
01/28/2010 54.10 54.31 53.99 54.25 826 - -0.07% 1 Stars: Appealing
01/27/2010 54.20 54.56 54.20 54.29 2,455 - -0.04% 1 Stars: Appealing
01/26/2010 54.61 54.61 54.31 54.31 10,288 - -0.09% 1 Stars: Appealing
01/25/2010 54.34 54.40 54.16 54.36 6,854 - -0.38% 1 Stars: Appealing
01/22/2010 54.48 57.93 54.38 54.57 54,668 - +0.00% 1 Stars: Appealing
01/21/2010 54.05 54.67 54.04 54.57 6,166 + +0.68% 1 Stars: Appealing
01/20/2010 53.79 54.33 53.79 54.20 12,514 + +0.58% 1 Stars: Appealing
01/19/2010 53.82 53.89 53.67 53.89 4,116 - -0.26% 1 Stars: Appealing
01/15/2010 54.00 54.13 54.00 54.03 2,120 + +0.64% 1 Stars: Appealing
01/14/2010 53.11 53.72 53.11 53.68 1,566 + +0.76% 1 Stars: Appealing
01/13/2010 53.61 53.61 53.28 53.28 1,534 - -0.66% 1 Stars: Appealing
01/12/2010 53.63 53.67 53.37 53.63 3,783 + +1.58% 1 Stars: Appealing
01/11/2010 53.01 53.01 52.76 52.80 3,186 - -0.49% 1 Stars: Appealing
01/08/2010 53.02 53.11 52.74 53.06 5,444 + +0.16% 1 Stars: Appealing
01/07/2010 52.86 53.24 52.86 52.98 8,166 - -0.31% 1 Stars: Appealing
01/06/2010 53.52 53.52 53.14 53.14 200 - -0.68% 1 Stars: Appealing
01/05/2010 53.05 53.58 53.05 53.50 1,168 + +0.91% 1 Stars: Appealing
01/04/2010 53.16 53.16 52.92 53.02 1,694 - -0.09% 1 Stars: Appealing
12/31/2009 53.10 53.12 53.06 53.07 718 - -0.75% 1 Stars: Appealing
12/30/2009 53.30 53.49 53.30 53.47 7,971 + +0.47% 1 Stars: Appealing
12/29/2009 53.03 53.22 53.03 53.22 550 + +0.13% 1 Stars: Appealing
12/28/2009 53.15 53.15 53.15 53.15 775 - -0.11% 1 Stars: Appealing
12/24/2009 53.39 53.39 53.21 53.21 2,867 - -0.82% 1 Stars: Appealing
12/23/2009 53.63 54.02 53.63 53.65 5,472 - -0.09% 1 Stars: Appealing
12/22/2009 53.93 53.93 53.60 53.70 1,172 - -0.55% 1 Stars: Appealing
12/21/2009 54.68 54.68 54.00 54.00 1,726 - -1.06% 1 Stars: Appealing
12/18/2009 54.99 55.01 54.58 54.58 205 + +0.72% 1 Stars: Appealing
12/17/2009 54.19 54.19 54.19 54.19 0 + +0.04% 1 Stars: Appealing
12/16/2009 54.17 54.17 54.17 54.17 0 - -0.17% 1 Stars: Appealing
12/15/2009 54.22 54.31 54.22 54.26 733 - -0.44% 1 Stars: Appealing
12/14/2009 54.40 54.56 54.40 54.50 1,126 + +0.09% 1 Stars: Appealing
12/11/2009 54.53 54.53 54.29 54.45 9,903 - -0.40% 1 Stars: Appealing
12/10/2009 55.04 55.04 54.67 54.67 6,349 - -1.00% 1 Stars: Appealing
12/09/2009 55.34 55.34 54.92 55.22 300 - -0.09% 1 Stars: Appealing
12/08/2009 55.55 55.55 55.18 55.27 1,450 + +0.49% 1 Stars: Appealing
12/07/2009 55.10 55.10 54.93 55.00 523 - -0.86% 1 Stars: Appealing
12/04/2009 54.99 55.48 54.80 55.48 1,260 - -0.75% 1 Stars: Appealing
12/03/2009 55.60 55.90 55.54 55.90 1,200 - -0.37% 1 Stars: Appealing
12/02/2009 55.99 56.24 55.99 56.11 627 - -0.16% 1 Stars: Appealing
12/01/2009 56.28 56.30 56.20 56.20 2,076 - -0.78% 1 Stars: Appealing
11/30/2009 56.64 56.64 56.64 56.64 0 - -0.14% 1 Stars: Appealing
11/27/2009 56.64 56.72 56.64 56.72 447 + +1.20% 1 Stars: Appealing
11/25/2009 55.97 56.05 55.96 56.05 323 - -0.27% 1 Stars: Appealing
11/24/2009 55.82 56.20 55.82 56.20 25,205 + +0.81% 1 Stars: Appealing
11/23/2009 55.57 55.75 55.57 55.75 1,100 - -0.04% 1 Stars: Appealing
11/20/2009 55.74 55.77 55.66 55.77 1,200 + +0.09% 1 Stars: Appealing
11/19/2009 56.00 56.05 55.72 55.72 1,405 - -0.43% 1 Stars: Appealing
11/18/2009 55.84 55.96 55.65 55.96 550 + +0.11% 1 Stars: Appealing
11/17/2009 55.70 56.05 55.62 55.90 1,741 + +0.36% 1 Stars: Appealing
11/16/2009 55.57 55.90 55.52 55.70 8,137 + +0.95% 1 Stars: Appealing
11/13/2009 54.93 55.18 54.93 55.18 400 + +0.89% 1 Stars: Appealing
11/12/2009 54.64 54.69 54.64 54.69 100 - -0.32% 1 Stars: Appealing
11/11/2009 54.68 54.86 54.68 54.86 332 + +0.19% 1 Stars: Appealing
11/10/2009 55.04 55.18 54.76 54.76 410 - 0.00% 1 Stars: Appealing
11/09/2009 54.71 54.91 54.66 54.76 3,614 + +0.27% 1 Stars: Appealing
11/06/2009 54.53 54.61 54.32 54.61 1,126 + +0.28% 1 Stars: Appealing
11/05/2009 54.51 54.63 54.46 54.46 5,286 - -0.18% 1 Stars: Appealing
11/04/2009 54.96 55.30 54.56 54.56 3,300 - -0.93% 1 Stars: Appealing
11/03/2009 55.68 55.68 55.07 55.07 1,821 - -1.53% 1 Stars: Appealing
11/02/2009 55.86 55.93 55.66 55.93 4,348 - -0.09% 1 Stars: Appealing
10/30/2009 55.63 56.00 55.61 55.98 6,160 + +1.23% 1 Stars: Appealing
10/29/2009 55.27 55.30 54.99 55.30 16,940 - -0.90% 1 Stars: Appealing
10/28/2009 55.76 55.80 55.76 55.80 400 + +0.55% 1 Stars: Appealing
10/27/2009 55.01 55.50 54.97 55.50 7,276 + +1.31% 1 Stars: Appealing
10/26/2009 54.98 55.13 54.72 54.78 8,169 - -1.21% 1 Stars: Appealing
10/23/2009 55.40 55.56 55.40 55.45 3,332 - -0.54% 1 Stars: Appealing
10/22/2009 55.79 55.83 55.75 55.75 3,228 - -0.85% 1 Stars: Appealing
10/21/2009 55.80 56.23 55.78 56.23 2,113 + +0.75% 1 Stars: Appealing
10/20/2009 55.81 55.81 55.81 55.81 0 + +0.32% 1 Stars: Appealing
10/19/2009 55.68 55.80 55.63 55.63 811 - 0.00% 1 Stars: Appealing
10/16/2009 55.48 55.69 55.46 55.63 2,487 + +0.74% 1 Stars: Appealing
10/15/2009 55.28 55.52 55.20 55.22 2,275 - -0.45% 1 Stars: Appealing
10/14/2009 55.63 55.94 55.47 55.47 50,066 - -1.39% 1 Stars: Appealing
10/13/2009 55.74 56.35 55.74 56.25 3,100 + +0.52% 1 Stars: Appealing
10/12/2009 55.87 56.06 55.80 55.96 14,229 + +0.30% 1 Stars: Appealing
10/09/2009 56.66 56.66 55.70 55.79 550 - -1.94% 1 Stars: Appealing
10/08/2009 57.48 57.48 56.70 56.90 16,220 - -0.82% 1 Stars: Appealing
10/07/2009 57.24 57.37 57.19 57.37 1,100 + +0.97% 1 Stars: Appealing
10/06/2009 56.97 57.03 56.36 56.82 219,100 - -0.77% 1 Stars: Appealing
10/05/2009 57.28 57.34 57.26 57.26 2,149 - -0.24% 1 Stars: Appealing
10/02/2009 57.47 57.47 57.13 57.40 2,057 - -0.05% 1 Stars: Appealing
10/01/2009 57.27 57.44 57.27 57.43 2,415 + +0.68% 1 Stars: Appealing
09/30/2009 56.94 57.16 56.94 57.04 369 + +0.19% 1 Stars: Appealing
09/29/2009 57.03 57.14 56.93 56.93 380 + +0.53% 1 Stars: Appealing
09/28/2009 56.83 56.95 56.63 56.63 1,482 - -0.07% 1 Stars: Appealing
09/25/2009 56.43 56.67 56.22 56.67 560 + +1.29% 1 Stars: Appealing
09/24/2009 56.18 56.18 55.95 55.95 776 - -0.02% 1 Stars: Appealing
09/23/2009 55.72 55.96 55.72 55.96 1,450 + +0.72% 1 Stars: Appealing
09/22/2009 55.71 55.71 55.56 55.56 100 - -0.07% 1 Stars: Appealing
09/21/2009 55.92 55.92 55.60 55.60 2,158 + +0.10% 1 Stars: Appealing
09/18/2009 55.83 56.03 55.54 55.54 5,214 + +0.15% 1 Stars: Appealing
09/17/2009 55.90 55.90 55.46 55.46 180 + +0.14% 1 Stars: Appealing