Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 62.15 62.29 60.44 61.45 7,747,078 - -0.32% 4 Stars: Appealing
02/08/2010 61.63 62.66 61.10 61.65 5,380,863 - -0.06% 4 Stars: Appealing
02/05/2010 62.59 63.07 60.31 61.69 8,633,697 - -1.81% 4 Stars: Appealing
02/04/2010 63.37 64.15 62.78 62.83 4,608,902 - -1.94% 4 Stars: Appealing
02/03/2010 64.53 65.13 63.38 64.07 3,814,122 - -1.51% 4 Stars: Appealing
02/02/2010 64.46 65.18 63.98 65.05 4,178,453 + +1.32% 4 Stars: Appealing
02/01/2010 64.10 64.88 62.60 64.20 3,986,009 + +0.75% 4 Stars: Appealing
01/29/2010 64.47 64.75 63.71 63.72 4,598,872 - -1.09% 4 Stars: Appealing
01/28/2010 65.00 66.47 64.34 64.42 8,125,618 - -0.31% 4 Stars: Appealing
01/27/2010 62.71 65.33 62.11 64.62 9,362,366 + +1.16% 4 Stars: Appealing
01/26/2010 65.00 65.10 63.88 63.88 7,405,445 - -2.55% 4 Stars: Appealing
01/25/2010 65.45 66.46 65.17 65.55 5,771,647 + +0.69% 4 Stars: Appealing
01/22/2010 65.87 66.78 62.25 65.10 6,916,184 - -0.61% 4 Stars: Appealing
01/21/2010 67.93 68.36 65.32 65.50 8,139,097 - -3.22% 4 Stars: Appealing
01/20/2010 69.37 70.00 67.20 67.68 14,642,809 - -0.56% 4 Stars: Appealing
01/19/2010 67.82 69.49 67.39 68.06 12,115,965 + +2.12% 4 Stars: Appealing
01/15/2010 66.34 67.23 65.62 66.65 7,040,934 + +0.65% 4 Stars: Appealing
01/14/2010 64.95 66.48 64.68 66.22 5,137,647 + +1.92% 4 Stars: Appealing
01/13/2010 63.76 65.01 63.47 64.97 5,555,913 + +2.38% 4 Stars: Appealing
01/12/2010 63.80 64.31 62.63 63.46 5,813,238 - -1.32% 4 Stars: Appealing
01/11/2010 64.28 64.88 63.87 64.31 4,370,060 + +0.58% 4 Stars: Appealing
01/08/2010 63.59 64.07 63.01 63.94 5,271,102 + +0.44% 4 Stars: Appealing
01/07/2010 61.68 63.78 61.23 63.66 6,035,912 + +3.71% 4 Stars: Appealing
01/06/2010 60.12 61.53 60.12 61.38 6,450,142 + +1.62% 4 Stars: Appealing
01/05/2010 60.59 61.25 60.17 60.40 8,385,482 + +1.09% 4 Stars: Appealing
01/04/2010 58.69 59.81 58.38 59.75 4,641,745 + +2.50% 4 Stars: Appealing
12/31/2009 58.92 58.94 58.17 58.29 1,528,303 - -0.80% 4 Stars: Appealing
12/30/2009 58.42 58.78 58.04 58.76 2,573,456 + +0.32% 4 Stars: Appealing
12/29/2009 59.14 59.59 58.31 58.57 3,370,473 - -1.03% 4 Stars: Appealing
12/28/2009 59.66 60.00 58.55 59.18 3,440,626 - -0.30% 4 Stars: Appealing
12/24/2009 59.75 60.18 59.19 59.36 1,576,805 - -1.07% 4 Stars: Appealing
12/23/2009 60.64 60.77 59.62 60.00 4,777,133 - -0.60% 4 Stars: Appealing
12/22/2009 60.26 60.58 59.76 60.36 6,146,097 + +0.58% 4 Stars: Appealing
12/21/2009 58.46 60.89 58.46 60.01 11,446,922 + +2.92% 4 Stars: Appealing
12/18/2009 58.73 58.81 57.91 58.31 10,389,127 - -1.00% 4 Stars: Appealing
12/17/2009 59.59 59.59 57.85 58.90 6,769,790 - -1.19% 4 Stars: Appealing
12/16/2009 59.29 60.72 59.00 59.61 11,594,094 + +0.76% 4 Stars: Appealing
12/15/2009 58.08 59.60 57.88 59.16 10,523,603 + +2.57% 4 Stars: Appealing
12/14/2009 57.00 58.20 57.00 57.68 5,268,809 + +2.07% 4 Stars: Appealing
12/11/2009 57.59 57.90 56.41 56.51 4,030,184 - -1.60% 4 Stars: Appealing
12/10/2009 55.54 57.78 55.54 57.43 6,078,163 + +3.80% 4 Stars: Appealing
12/09/2009 55.91 57.12 54.88 55.33 7,159,147 - -0.77% 4 Stars: Appealing
12/08/2009 54.36 56.77 54.36 55.76 5,899,232 + +1.77% 4 Stars: Appealing
12/07/2009 53.53 55.98 53.53 54.79 4,629,735 + +1.69% 4 Stars: Appealing
12/04/2009 53.87 55.14 53.60 53.88 3,800,646 + +0.41% 4 Stars: Appealing
12/03/2009 54.84 55.04 53.59 53.66 3,313,254 - -1.74% 4 Stars: Appealing
12/02/2009 55.00 55.17 54.30 54.61 2,295,235 - -0.33% 4 Stars: Appealing
12/01/2009 54.11 55.27 54.03 54.79 3,542,663 + +1.41% 4 Stars: Appealing
11/30/2009 54.06 54.51 53.36 54.03 3,833,301 - -0.39% 4 Stars: Appealing
11/27/2009 53.59 54.59 53.15 54.24 1,655,951 - -1.56% 4 Stars: Appealing
11/25/2009 55.20 55.41 54.90 55.10 2,075,340 - -0.11% 4 Stars: Appealing
11/24/2009 54.49 55.26 53.58 55.16 5,756,641 + +1.17% 4 Stars: Appealing
11/23/2009 53.46 54.77 53.46 54.52 4,520,234 + +4.56% 4 Stars: Appealing
11/20/2009 51.94 52.26 51.50 52.14 3,459,444 - 0.00% 4 Stars: Appealing
11/19/2009 52.03 52.30 50.32 52.14 5,634,222 - -0.52% 4 Stars: Appealing
11/18/2009 52.75 52.75 52.15 52.41 2,638,935 - -0.29% 4 Stars: Appealing
11/17/2009 52.65 52.98 52.16 52.56 2,638,809 - -0.57% 4 Stars: Appealing
11/16/2009 52.61 53.68 52.43 52.86 4,071,569 + +0.86% 4 Stars: Appealing
11/13/2009 52.55 53.00 52.10 52.41 3,556,918 - -0.17% 4 Stars: Appealing
11/12/2009 53.32 53.62 52.28 52.50 2,518,178 - -1.67% 4 Stars: Appealing
11/11/2009 52.98 53.60 52.63 53.39 3,393,569 + +1.97% 4 Stars: Appealing
11/10/2009 52.13 52.70 51.79 52.36 2,047,221 - 0.00% 4 Stars: Appealing
11/09/2009 50.64 52.45 50.51 52.36 3,078,844 + +2.67% 4 Stars: Appealing
11/06/2009 50.72 51.28 50.35 51.00 4,325,748 + +0.20% 4 Stars: Appealing
11/05/2009 50.88 51.05 50.10 50.90 3,409,547 + +1.90% 4 Stars: Appealing
11/04/2009 49.90 52.19 49.75 49.95 9,023,618 + +3.14% 4 Stars: Appealing
11/03/2009 47.43 48.50 47.39 48.43 3,590,993 + +1.72% 4 Stars: Appealing
11/02/2009 46.41 48.08 46.16 47.61 3,167,688 + +1.82% 4 Stars: Appealing
10/30/2009 47.97 47.97 46.38 46.76 5,030,255 - -1.56% 4 Stars: Appealing
10/29/2009 46.51 47.77 46.51 47.50 5,589,719 + +2.61% 4 Stars: Appealing
10/28/2009 46.79 47.50 45.71 46.29 5,838,715 - -0.88% 4 Stars: Appealing
10/27/2009 45.07 46.97 44.58 46.70 7,201,122 + +3.66% 4 Stars: Appealing
10/26/2009 45.97 46.30 44.71 45.05 4,780,462 - -2.13% 3 Stars: Appealing
10/23/2009 46.53 46.75 45.69 46.03 4,554,259 + +0.02% 3 Stars: Appealing
10/22/2009 45.28 46.59 45.12 46.02 4,958,027 + +1.68% 3 Stars: Appealing
10/21/2009 46.10 46.39 45.13 45.26 4,411,295 - -1.69% 3 Stars: Appealing
10/20/2009 46.33 46.59 45.84 46.04 4,805,083 + +0.39% 3 Stars: Appealing
10/19/2009 46.33 46.87 45.81 45.86 7,189,252 - -0.65% 3 Stars: Appealing
10/16/2009 46.19 46.69 45.93 46.16 4,703,661 - -0.97% 3 Stars: Appealing
10/15/2009 47.41 47.70 46.37 46.61 5,574,359 - -2.12% 3 Stars: Appealing
10/14/2009 46.81 47.85 46.49 47.62 5,010,572 + +2.81% 3 Stars: Appealing
10/13/2009 46.49 46.89 45.67 46.32 7,644,483 - -0.45% 3 Stars: Appealing
10/12/2009 46.88 47.09 46.39 46.53 3,419,884 + +0.43% 3 Stars: Appealing
10/09/2009 45.00 46.94 44.95 46.33 11,009,527 + +3.60% 3 Stars: Appealing
10/08/2009 46.71 46.75 44.04 44.72 15,868,309 - -6.17% 3 Stars: Appealing
10/07/2009 46.58 48.15 46.28 47.66 4,835,235 + +2.30% 3 Stars: Appealing
10/06/2009 46.90 46.97 46.11 46.59 3,922,782 - -0.26% 3 Stars: Appealing
10/05/2009 46.14 47.05 45.41 46.71 5,382,079 + +1.72% 3 Stars: Appealing
10/02/2009 46.57 46.90 45.19 45.92 7,065,610 - -2.05% 3 Stars: Appealing
10/01/2009 47.38 48.16 46.76 46.88 6,517,287 - -1.01% 3 Stars: Appealing
09/30/2009 48.20 48.92 46.96 47.36 9,043,437 - -3.90% 3 Stars: Appealing
09/29/2009 50.08 50.42 47.83 49.28 10,058,207 - -1.54% 3 Stars: Appealing
09/28/2009 49.86 50.72 49.60 50.05 3,444,397 + +0.91% 3 Stars: Appealing
09/25/2009 50.34 51.07 48.94 49.60 6,132,555 - -1.12% 3 Stars: Appealing
09/24/2009 51.99 52.49 50.00 50.16 7,442,162 - -3.65% 3 Stars: Appealing
09/23/2009 53.69 53.69 52.00 52.06 4,755,536 - -3.05% 3 Stars: Appealing
09/22/2009 54.94 55.00 53.44 53.70 4,640,224 - -1.99% 3 Stars: Appealing
09/21/2009 53.91 54.95 53.77 54.79 2,839,152 + +0.72% 3 Stars: Appealing
09/18/2009 55.45 55.45 54.08 54.40 5,251,730 - -0.15% 3 Stars: Appealing
09/17/2009 54.73 54.92 53.53 54.48 4,582,398 - -0.69% 3 Stars: Appealing