Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 50.72 51.45 50.10 51.36 294,682 + +2.43% 3 Stars: Appealing
02/08/2010 52.10 52.10 50.03 50.14 253,954 - -0.91% 3 Stars: Appealing
02/05/2010 51.00 51.35 49.80 50.60 305,535 - -0.41% 3 Stars: Appealing
02/04/2010 51.97 52.11 50.68 50.81 302,576 - -2.55% 3 Stars: Appealing
02/03/2010 52.59 53.10 51.64 52.14 340,775 - -1.47% 3 Stars: Appealing
02/02/2010 52.03 53.08 51.75 52.92 277,125 + +1.46% 3 Stars: Appealing
02/01/2010 50.89 52.25 50.59 52.16 469,386 + +3.35% 3 Stars: Appealing
01/29/2010 51.52 52.32 50.38 50.47 648,122 - -2.00% 3 Stars: Appealing
01/28/2010 53.10 53.50 51.21 51.50 1,356,114 - -1.38% 3 Stars: Appealing
01/27/2010 50.30 52.47 49.85 52.22 830,710 + +3.16% 3 Stars: Appealing
01/26/2010 49.54 50.99 49.12 50.62 728,930 - -1.23% 3 Stars: Appealing
01/25/2010 50.35 51.33 49.65 51.25 397,695 + +2.27% 3 Stars: Appealing
01/22/2010 50.87 51.47 50.00 50.11 378,488 - -1.26% 3 Stars: Appealing
01/21/2010 51.35 52.21 50.02 50.75 458,967 - -0.74% 3 Stars: Appealing
01/20/2010 50.98 51.46 50.10 51.13 635,240 - -3.29% 3 Stars: Appealing
01/19/2010 52.25 53.12 52.01 52.87 707,291 + +0.80% 3 Stars: Appealing
01/15/2010 53.10 53.10 52.12 52.45 354,569 - -0.74% 3 Stars: Appealing
01/14/2010 53.25 53.40 52.52 52.84 273,388 - -0.84% 3 Stars: Appealing
01/13/2010 53.27 53.50 52.60 53.29 330,774 + +0.64% 3 Stars: Appealing
01/12/2010 52.77 53.15 52.43 52.95 336,541 + +0.04% 3 Stars: Appealing
01/11/2010 53.38 53.39 52.44 52.93 245,928 - -0.81% 3 Stars: Appealing
01/08/2010 53.50 53.92 52.77 53.36 136,996 - -0.06% 3 Stars: Appealing
01/07/2010 52.30 53.52 52.30 53.39 229,709 + +1.37% 3 Stars: Appealing
01/06/2010 52.57 53.09 52.09 52.67 370,797 - -0.21% 3 Stars: Appealing
01/05/2010 53.44 53.68 51.50 52.78 683,013 - -1.05% 3 Stars: Appealing
01/04/2010 53.20 54.42 52.99 53.34 329,097 + +0.70% 3 Stars: Appealing
12/31/2009 53.95 53.96 52.92 52.97 136,850 - -1.56% 3 Stars: Appealing
12/30/2009 53.92 54.40 53.61 53.81 157,637 - -0.70% 3 Stars: Appealing
12/29/2009 54.04 54.29 53.67 54.19 85,930 + +0.15% 3 Stars: Appealing
12/28/2009 54.25 54.50 53.89 54.11 226,154 + +0.15% 3 Stars: Appealing
12/24/2009 53.65 54.28 53.44 54.03 79,813 + +0.63% 3 Stars: Appealing
12/23/2009 53.27 54.04 52.68 53.69 254,919 + +0.98% 3 Stars: Appealing
12/22/2009 52.50 53.37 52.42 53.17 212,010 + +1.24% 3 Stars: Appealing
12/21/2009 51.76 52.79 51.66 52.52 312,287 + +1.61% 3 Stars: Appealing
12/18/2009 50.75 51.69 50.38 51.69 806,162 + +2.48% 3 Stars: Appealing
12/17/2009 49.80 50.59 49.49 50.44 410,975 + +0.88% 3 Stars: Appealing
12/16/2009 50.45 50.62 49.86 50.00 304,574 - -0.14% 3 Stars: Appealing
12/15/2009 50.18 50.66 49.99 50.07 286,962 - -0.16% 3 Stars: Appealing
12/14/2009 49.95 50.43 49.40 50.15 309,803 + +0.54% 3 Stars: Appealing
12/11/2009 49.39 50.25 49.26 49.88 291,507 + +1.24% 3 Stars: Appealing
12/10/2009 49.64 50.12 49.05 49.27 246,322 - -0.71% 3 Stars: Appealing
12/09/2009 50.11 50.12 49.04 49.62 294,313 - -0.82% 3 Stars: Appealing
12/08/2009 50.14 50.49 49.79 50.03 489,208 - -0.79% 3 Stars: Appealing
12/07/2009 51.41 51.47 50.34 50.43 408,152 - -1.62% 3 Stars: Appealing
12/04/2009 51.80 53.29 50.88 51.26 479,229 + +0.18% 3 Stars: Appealing
12/03/2009 49.49 51.48 49.18 51.17 914,025 + +4.24% 3 Stars: Appealing
12/02/2009 47.61 49.18 47.61 49.09 469,851 + +3.50% 3 Stars: Appealing
12/01/2009 46.89 47.99 46.80 47.43 225,420 + +1.58% 3 Stars: Appealing
11/30/2009 47.10 47.24 45.76 46.69 385,494 - -1.19% 3 Stars: Appealing
11/27/2009 47.00 47.86 47.00 47.25 209,992 - -1.99% 3 Stars: Appealing
11/25/2009 48.24 48.52 47.96 48.21 223,124 + +0.48% 3 Stars: Appealing
11/24/2009 48.57 48.57 47.60 47.98 391,446 - -0.79% 3 Stars: Appealing
11/23/2009 48.39 49.07 47.81 48.36 302,244 + +1.36% 3 Stars: Appealing
11/20/2009 47.35 48.28 47.07 47.71 303,061 + +0.48% 3 Stars: Appealing
11/19/2009 47.88 48.35 46.70 47.48 346,151 - -1.78% 3 Stars: Appealing
11/18/2009 48.12 48.41 47.19 48.34 197,140 + +0.77% 3 Stars: Appealing
11/17/2009 48.81 49.13 47.60 47.97 253,486 - -2.06% 3 Stars: Appealing
11/16/2009 48.20 49.33 47.14 48.98 336,137 + +2.34% 3 Stars: Appealing
11/13/2009 47.43 48.01 46.74 47.86 288,569 + +0.91% 3 Stars: Appealing
11/12/2009 48.13 48.25 46.89 47.43 362,951 - -1.31% 3 Stars: Appealing
11/11/2009 48.49 48.92 47.57 48.06 272,579 + +0.10% 3 Stars: Appealing
11/10/2009 47.92 48.58 47.66 48.01 223,454 - -0.23% 3 Stars: Appealing
11/09/2009 48.13 48.50 47.84 48.12 332,120 + +1.01% 3 Stars: Appealing
11/06/2009 46.90 48.20 46.43 47.64 452,738 + +2.89% 3 Stars: Appealing
11/05/2009 45.97 46.67 45.35 46.30 297,537 + +0.81% 3 Stars: Appealing
11/04/2009 46.40 46.74 45.56 45.93 381,422 - -0.30% 3 Stars: Appealing
11/03/2009 45.07 46.16 44.72 46.07 689,249 + +1.63% 2 Stars: Appealing
11/02/2009 45.22 46.01 44.33 45.33 724,229 + +1.41% 2 Stars: Appealing
10/30/2009 45.71 46.13 44.63 44.70 573,176 - -2.74% 2 Stars: Appealing
10/29/2009 45.33 46.54 45.33 45.96 718,802 + +2.75% 2 Stars: Appealing
10/28/2009 45.14 46.08 44.71 44.73 654,679 - -2.76% 2 Stars: Appealing
10/27/2009 46.35 46.75 44.94 46.00 846,945 - -0.78% 2 Stars: Appealing
10/26/2009 46.51 47.25 45.75 46.36 654,891 - -0.47% 2 Stars: Appealing
10/23/2009 47.60 48.04 46.03 46.58 676,658 - -2.12% 2 Stars: Appealing
10/22/2009 48.55 49.04 46.70 47.59 1,872,961 - -6.61% 2 Stars: Appealing
10/21/2009 52.71 52.94 50.96 50.96 766,446 - -3.25% 2 Stars: Appealing
10/20/2009 52.72 53.30 51.65 52.67 562,471 - -0.34% 2 Stars: Appealing
10/19/2009 52.68 53.25 52.21 52.85 557,313 + +0.92% 2 Stars: Appealing
10/16/2009 52.34 52.94 51.59 52.37 427,833 - -0.15% 2 Stars: Appealing
10/15/2009 52.04 52.72 52.04 52.45 445,737 + +0.48% 2 Stars: Appealing
10/14/2009 53.33 53.33 51.85 52.20 923,544 - -1.86% 2 Stars: Appealing
10/13/2009 53.69 53.72 52.87 53.19 433,231 - -0.97% 2 Stars: Appealing
10/12/2009 53.89 54.50 53.38 53.71 401,756 + +0.71% 2 Stars: Appealing
10/09/2009 53.17 53.75 52.78 53.33 603,539 + +0.60% 2 Stars: Appealing
10/08/2009 52.26 54.44 51.99 53.01 1,736,331 + +4.35% 2 Stars: Appealing
10/07/2009 50.54 51.00 50.20 50.80 605,944 + +0.47% 3 Stars: Appealing
10/06/2009 48.82 50.78 48.04 50.56 648,455 + +3.71% 3 Stars: Appealing
10/05/2009 46.74 48.87 46.55 48.75 609,966 + +4.41% 3 Stars: Appealing
10/02/2009 46.81 47.49 46.67 46.69 201,623 - -1.33% 3 Stars: Appealing
10/01/2009 48.06 48.60 46.96 47.32 320,910 - -2.27% 3 Stars: Appealing
09/30/2009 48.31 48.65 47.36 48.42 298,305 - 0.00% 3 Stars: Appealing
09/29/2009 48.27 48.74 47.84 48.42 210,383 + +0.10% 3 Stars: Appealing
09/28/2009 47.76 48.76 47.52 48.37 223,785 + +1.40% 3 Stars: Appealing
09/25/2009 47.07 47.98 46.97 47.70 261,372 + +0.78% 3 Stars: Appealing
09/24/2009 47.74 47.94 46.59 47.33 443,810 - -0.82% 3 Stars: Appealing
09/23/2009 48.02 48.17 47.37 47.72 309,317 - -0.79% 3 Stars: Appealing
09/22/2009 48.39 48.51 47.16 48.10 324,718 - -0.15% 3 Stars: Appealing
09/21/2009 47.72 48.87 47.36 48.17 261,766 + +0.15% 3 Stars: Appealing
09/18/2009 48.50 48.50 47.85 48.10 722,661 - -0.35% 3 Stars: Appealing
09/17/2009 48.03 48.67 47.74 48.27 255,683 + +0.06% 3 Stars: Appealing