Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 57.49 59.19 57.49 58.63 666,710 + +2.34% 2 Stars: Appealing
02/08/2010 57.15 58.20 57.09 57.29 457,342 + +0.63% 2 Stars: Appealing
02/05/2010 56.36 57.17 55.94 56.93 598,851 + +0.85% 3 Stars: Appealing
02/04/2010 58.88 58.92 55.97 56.45 860,009 - -4.95% 3 Stars: Appealing
02/03/2010 61.50 61.92 56.91 59.39 1,080,322 - -3.37% 3 Stars: Appealing
02/02/2010 59.68 61.97 59.06 61.46 1,255,131 + +3.14% 3 Stars: Appealing
02/01/2010 59.80 60.00 59.12 59.59 426,600 + +0.03% 2 Stars: Appealing
01/29/2010 59.40 60.35 59.40 59.57 756,665 + +0.85% 2 Stars: Appealing
01/28/2010 57.86 59.66 57.60 59.07 2,809,069 + +2.62% 2 Stars: Appealing
01/27/2010 57.37 57.64 57.03 57.56 596,006 - -0.16% 2 Stars: Appealing
01/26/2010 58.24 58.96 57.05 57.65 1,461,641 - -0.95% 2 Stars: Appealing
01/25/2010 59.09 59.23 57.44 58.20 475,889 - -0.43% 2 Stars: Appealing
01/22/2010 57.86 59.45 57.86 58.45 797,032 + +1.23% 2 Stars: Appealing
01/21/2010 58.15 58.35 56.50 57.74 1,080,476 - -0.35% 2 Stars: Appealing
01/20/2010 57.96 58.91 57.48 57.94 967,114 - -0.60% 2 Stars: Appealing
01/19/2010 58.00 59.48 57.88 58.29 672,092 + +0.22% 2 Stars: Appealing
01/15/2010 59.64 59.72 57.56 58.16 1,828,741 - -2.63% 2 Stars: Appealing
01/14/2010 57.22 59.73 56.17 59.73 2,027,316 + +5.47% 3 Stars: Appealing
01/13/2010 55.73 57.25 55.55 56.63 718,415 + +1.61% 3 Stars: Appealing
01/12/2010 54.44 55.90 54.03 55.73 608,158 + +1.75% 3 Stars: Appealing
01/11/2010 55.00 55.69 54.69 54.77 605,141 - -0.09% 3 Stars: Appealing
01/08/2010 55.40 55.66 54.54 54.82 460,662 - -1.17% 3 Stars: Appealing
01/07/2010 53.22 55.47 53.20 55.47 1,171,675 + +2.53% 3 Stars: Appealing
01/06/2010 53.38 54.18 53.28 54.10 565,624 + +1.56% 3 Stars: Appealing
01/05/2010 53.54 54.12 53.07 53.27 516,450 - -0.32% 3 Stars: Appealing
01/04/2010 52.88 54.05 52.46 53.44 654,022 + +1.50% 3 Stars: Appealing
12/31/2009 52.60 52.91 51.96 52.65 312,005 + +0.42% 3 Stars: Appealing
12/30/2009 52.47 52.96 52.04 52.43 303,842 - -0.42% 3 Stars: Appealing
12/29/2009 52.89 52.99 52.25 52.65 164,365 - -0.28% 3 Stars: Appealing
12/28/2009 53.00 53.00 52.63 52.80 399,634 + +0.08% 3 Stars: Appealing
12/24/2009 53.00 53.00 52.47 52.76 71,393 - -0.23% 3 Stars: Appealing
12/23/2009 52.78 53.57 52.61 52.88 368,232 + +0.08% 3 Stars: Appealing
12/22/2009 51.60 52.98 51.60 52.84 782,383 + +2.32% 3 Stars: Appealing
12/21/2009 52.01 52.39 51.37 51.64 1,039,326 - -0.73% 3 Stars: Appealing
12/18/2009 52.40 53.50 51.93 52.02 1,215,883 - -0.04% 3 Stars: Appealing
12/17/2009 50.28 52.79 50.06 52.04 1,699,032 + +3.42% 3 Stars: Appealing
12/16/2009 47.25 51.00 47.25 50.32 1,657,101 + +6.75% 3 Stars: Appealing
12/15/2009 46.75 47.20 46.50 47.14 443,198 + +0.13% 3 Stars: Appealing
12/14/2009 46.74 47.27 46.51 47.08 363,987 + +0.81% 3 Stars: Appealing
12/11/2009 46.35 46.93 46.35 46.70 366,785 + +0.76% 3 Stars: Appealing
12/10/2009 45.44 46.42 45.16 46.35 345,166 + +2.36% 3 Stars: Appealing
12/09/2009 44.37 45.44 44.06 45.28 278,045 + +1.91% 3 Stars: Appealing
12/08/2009 44.64 45.09 44.35 44.43 325,382 - -0.67% 3 Stars: Appealing
12/07/2009 45.06 45.52 44.40 44.73 263,680 - -1.02% 3 Stars: Appealing
12/04/2009 45.72 46.33 44.65 45.19 807,561 - -0.22% 3 Stars: Appealing
12/03/2009 46.23 46.49 45.19 45.29 281,322 - -1.93% 3 Stars: Appealing
12/02/2009 45.66 46.64 45.49 46.18 359,631 + +0.76% 3 Stars: Appealing
12/01/2009 45.81 46.03 45.58 45.83 274,354 + +0.53% 3 Stars: Appealing
11/30/2009 45.84 46.11 45.19 45.59 471,458 - -0.33% 3 Stars: Appealing
11/27/2009 44.84 46.23 44.70 45.74 177,760 - -0.13% 3 Stars: Appealing
11/25/2009 45.34 46.04 45.23 45.80 457,747 + +0.66% 3 Stars: Appealing
11/24/2009 44.84 45.56 44.61 45.50 422,345 + +1.79% 3 Stars: Appealing
11/23/2009 45.37 45.99 44.32 44.70 711,627 - -0.47% 3 Stars: Appealing
11/20/2009 44.50 45.08 44.25 44.91 627,074 + +0.22% 3 Stars: Appealing
11/19/2009 44.94 44.99 44.41 44.81 671,316 - -1.04% 3 Stars: Appealing
11/18/2009 44.83 45.49 44.70 45.28 642,275 + +1.30% 3 Stars: Appealing
11/17/2009 43.39 44.80 43.20 44.70 812,872 + +2.31% 3 Stars: Appealing
11/16/2009 42.04 43.70 41.81 43.69 487,123 + +4.70% 3 Stars: Appealing
11/13/2009 42.39 42.81 41.51 41.73 432,180 - -1.09% 3 Stars: Appealing
11/12/2009 43.12 43.27 42.14 42.19 340,796 - -2.65% 3 Stars: Appealing
11/11/2009 43.16 43.45 42.73 43.34 465,793 + +0.21% 3 Stars: Appealing
11/10/2009 42.82 43.35 42.51 43.25 366,043 + +0.39% 3 Stars: Appealing
11/09/2009 43.35 43.35 42.40 43.08 380,358 + +0.19% 3 Stars: Appealing
11/06/2009 42.79 43.57 42.27 43.00 514,959 - -0.35% 3 Stars: Appealing
11/05/2009 43.04 43.68 42.92 43.15 712,391 + +1.22% 3 Stars: Appealing
11/04/2009 42.99 43.62 42.50 42.63 554,327 - -0.16% 3 Stars: Appealing
11/03/2009 41.91 42.80 41.81 42.70 359,323 + +1.02% 3 Stars: Appealing
11/02/2009 42.52 43.00 42.01 42.27 643,621 - -0.63% 3 Stars: Appealing
10/30/2009 43.04 43.70 42.36 42.54 932,763 - -2.00% 3 Stars: Appealing
10/29/2009 41.28 43.57 41.00 43.41 1,719,439 + +6.84% 3 Stars: Appealing
10/28/2009 42.11 42.11 40.33 40.63 794,072 - -3.63% 3 Stars: Appealing
10/27/2009 41.61 42.36 41.45 42.16 484,887 + +1.32% 3 Stars: Appealing
10/26/2009 42.47 42.68 41.37 41.61 381,993 - -2.28% 3 Stars: Appealing
10/23/2009 42.33 42.95 41.99 42.58 791,578 + +0.54% 3 Stars: Appealing
10/22/2009 41.52 42.41 41.11 42.35 435,370 + +2.29% 3 Stars: Appealing
10/21/2009 42.06 42.79 41.36 41.40 982,867 - -1.38% 3 Stars: Appealing
10/20/2009 44.30 44.50 41.74 41.98 1,511,498 - -5.45% 3 Stars: Appealing
10/19/2009 45.05 45.27 44.27 44.40 559,750 - -1.33% 3 Stars: Appealing
10/16/2009 45.67 46.03 44.99 45.00 683,888 - -1.60% 3 Stars: Appealing
10/15/2009 44.19 46.10 44.00 45.73 1,148,787 + +3.04% 3 Stars: Appealing
10/14/2009 44.61 44.68 43.91 44.38 940,689 + +0.07% 3 Stars: Appealing
10/13/2009 44.30 44.58 43.53 44.35 700,372 + +0.29% 3 Stars: Appealing
10/12/2009 44.21 44.70 43.85 44.22 590,569 + +0.84% 3 Stars: Appealing
10/09/2009 44.72 44.92 43.50 43.85 1,108,250 - -2.38% 3 Stars: Appealing
10/08/2009 46.32 46.99 44.74 44.92 792,863 - -2.20% 3 Stars: Appealing
10/07/2009 45.96 46.38 45.75 45.93 361,753 - -0.52% 3 Stars: Appealing
10/06/2009 45.67 46.93 44.59 46.17 1,124,567 + +1.85% 3 Stars: Appealing
10/05/2009 46.24 46.44 45.13 45.33 805,241 - -1.35% 3 Stars: Appealing
10/02/2009 47.69 48.29 45.79 45.95 703,905 - -4.13% 3 Stars: Appealing
10/01/2009 48.46 49.46 47.91 47.93 521,191 - -2.16% 3 Stars: Appealing
09/30/2009 49.01 49.72 48.26 48.99 675,353 + +0.51% 3 Stars: Appealing
09/29/2009 49.55 49.98 48.67 48.74 318,264 - -1.65% 3 Stars: Appealing
09/28/2009 48.91 49.91 48.91 49.56 326,190 + +1.29% 3 Stars: Appealing
09/25/2009 48.51 49.69 48.46 48.93 475,933 + +0.64% 3 Stars: Appealing
09/24/2009 47.77 48.64 47.62 48.62 437,334 + +1.82% 3 Stars: Appealing
09/23/2009 48.28 49.25 47.56 47.75 571,665 - -2.17% 3 Stars: Appealing
09/22/2009 49.52 49.91 48.52 48.81 417,286 - -1.54% 3 Stars: Appealing
09/21/2009 49.46 49.80 49.18 49.58 383,200 + +0.15% 3 Stars: Appealing
09/18/2009 50.11 50.44 49.48 49.50 690,282 - -1.18% 2 Stars: Appealing
09/17/2009 50.09 50.48 49.62 50.09 252,956 - -0.41% 2 Stars: Appealing