Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 55.96 56.53 55.57 56.08 1,518,946 + +1.19% 4 Stars: Appealing
02/08/2010 55.25 56.31 55.21 55.42 1,338,114 - -0.02% 4 Stars: Appealing
02/05/2010 55.31 55.59 54.72 55.43 1,726,877 - -0.34% 4 Stars: Appealing
02/04/2010 56.59 56.88 55.57 55.62 1,618,902 - -2.64% 4 Stars: Appealing
02/03/2010 58.17 58.17 57.06 57.13 1,272,085 - -2.01% 4 Stars: Appealing
02/02/2010 57.11 58.52 56.95 58.30 2,173,470 + +2.23% 4 Stars: Appealing
02/01/2010 56.46 57.09 55.57 57.03 2,072,478 + +1.26% 4 Stars: Appealing
01/29/2010 56.94 56.97 55.35 56.32 3,514,428 - -0.93% 4 Stars: Appealing
01/28/2010 58.25 59.28 56.52 56.85 3,495,663 - -5.06% 4 Stars: Appealing
01/27/2010 60.47 60.47 58.89 59.88 1,655,081 - -1.29% 4 Stars: Appealing
01/26/2010 60.68 61.16 60.42 60.66 1,369,383 - -0.30% 4 Stars: Appealing
01/25/2010 61.22 62.15 60.53 60.84 1,886,025 + +0.41% 4 Stars: Appealing
01/22/2010 62.10 63.01 60.56 60.59 1,666,596 - -1.24% 4 Stars: Appealing
01/21/2010 62.67 63.00 61.19 61.35 1,037,976 - -1.89% 4 Stars: Appealing
01/20/2010 63.56 64.77 62.04 62.53 1,544,590 - -1.85% 4 Stars: Appealing
01/19/2010 61.94 63.74 61.90 63.71 1,656,509 + +3.17% 4 Stars: Appealing
01/15/2010 62.49 62.69 61.45 61.75 1,431,406 - -1.56% 4 Stars: Appealing
01/14/2010 62.40 62.87 62.15 62.73 755,277 + +0.29% 4 Stars: Appealing
01/13/2010 62.26 62.79 61.73 62.55 766,379 + +0.66% 4 Stars: Appealing
01/12/2010 63.20 63.56 61.73 62.14 1,476,122 - -1.93% 4 Stars: Appealing
01/11/2010 62.40 63.81 62.20 63.36 1,425,915 + +2.21% 4 Stars: Appealing
01/08/2010 61.81 62.84 61.10 61.99 2,149,427 - -2.10% 4 Stars: Appealing
01/07/2010 62.85 63.70 62.16 63.32 1,683,420 + +2.29% 4 Stars: Appealing
01/06/2010 62.06 62.12 61.47 61.90 1,277,246 - -0.03% 4 Stars: Appealing
01/05/2010 61.32 61.98 60.65 61.92 1,718,099 + +3.17% 4 Stars: Appealing
01/04/2010 59.31 60.14 59.31 60.02 782,323 + +1.54% 4 Stars: Appealing
12/31/2009 59.65 59.89 59.05 59.11 562,277 - -1.09% 4 Stars: Appealing
12/30/2009 60.14 60.22 59.56 59.76 577,072 - -0.70% 4 Stars: Appealing
12/29/2009 60.28 60.46 60.02 60.18 590,149 - -0.27% 4 Stars: Appealing
12/28/2009 60.28 60.52 59.96 60.34 545,202 + +0.12% 4 Stars: Appealing
12/24/2009 60.14 60.31 60.01 60.27 234,451 + +0.33% 4 Stars: Appealing
12/23/2009 59.64 60.11 59.21 60.07 764,250 + +1.06% 4 Stars: Appealing
12/22/2009 58.80 59.50 58.80 59.44 619,210 + +0.95% 4 Stars: Appealing
12/21/2009 58.65 59.48 58.65 58.88 674,080 + +0.70% 4 Stars: Appealing
12/18/2009 58.26 58.74 57.55 58.47 1,798,875 - -0.36% 4 Stars: Appealing
12/17/2009 59.14 59.35 58.65 58.68 1,428,979 - -1.15% 4 Stars: Appealing
12/16/2009 59.86 60.64 59.27 59.36 1,563,001 - -1.18% 4 Stars: Appealing
12/15/2009 59.88 60.50 59.42 60.07 1,408,723 + +0.32% 4 Stars: Appealing
12/14/2009 59.50 60.23 59.50 59.88 946,924 + +0.88% 4 Stars: Appealing
12/11/2009 59.10 59.59 59.07 59.36 1,173,119 + +0.25% 4 Stars: Appealing
12/10/2009 58.31 59.48 58.20 59.21 1,103,637 + +2.24% 4 Stars: Appealing
12/09/2009 58.29 58.50 57.42 57.91 1,579,139 - -0.89% 4 Stars: Appealing
12/08/2009 58.61 58.86 58.00 58.43 2,048,896 - -1.17% 4 Stars: Appealing
12/07/2009 58.61 59.65 58.61 59.12 961,609 + +0.36% 4 Stars: Appealing
12/04/2009 58.39 59.12 58.13 58.91 1,406,742 + +1.32% 4 Stars: Appealing
12/03/2009 58.90 59.44 58.09 58.14 3,187,201 - -1.41% 4 Stars: Appealing
12/02/2009 58.74 59.24 58.65 58.97 1,663,074 + +0.37% 4 Stars: Appealing
12/01/2009 59.51 59.68 58.56 58.75 2,049,422 - -0.71% 4 Stars: Appealing
11/30/2009 58.93 59.41 58.45 59.17 1,957,746 + +1.11% 4 Stars: Appealing
11/27/2009 57.93 59.07 56.83 58.52 958,738 - -1.00% 4 Stars: Appealing
11/25/2009 58.55 59.31 58.39 59.11 1,431,290 + +1.32% 4 Stars: Appealing
11/24/2009 58.11 58.47 57.46 58.34 1,515,385 + +0.66% 4 Stars: Appealing
11/23/2009 57.21 58.20 57.04 57.96 1,460,496 + +1.83% 4 Stars: Appealing
11/20/2009 56.61 57.06 55.64 56.92 2,145,161 + +0.11% 4 Stars: Appealing
11/19/2009 57.79 58.08 56.33 56.86 1,997,430 - -2.02% 4 Stars: Appealing
11/18/2009 57.09 58.20 57.09 58.03 2,568,722 + +2.26% 4 Stars: Appealing
11/17/2009 55.55 56.95 55.51 56.75 1,977,226 + +1.72% 4 Stars: Appealing
11/16/2009 55.76 56.17 55.61 55.79 1,860,218 + +0.36% 4 Stars: Appealing
11/13/2009 55.07 56.04 54.92 55.59 2,366,128 + +0.78% 4 Stars: Appealing
11/12/2009 55.27 55.83 54.93 55.16 1,272,209 - -0.29% 4 Stars: Appealing
11/11/2009 56.10 56.27 54.90 55.32 1,370,614 - -0.70% 4 Stars: Appealing
11/10/2009 54.70 55.83 54.70 55.71 861,620 + +1.40% 4 Stars: Appealing
11/09/2009 53.83 54.99 53.74 54.94 1,142,818 + +2.18% 4 Stars: Appealing
11/06/2009 54.25 54.64 53.68 53.77 1,371,558 - -1.34% 4 Stars: Appealing
11/05/2009 53.49 54.61 53.49 54.50 1,123,535 + +2.54% 4 Stars: Appealing
11/04/2009 52.50 53.94 52.50 53.15 1,674,495 + +1.37% 4 Stars: Appealing
11/03/2009 52.64 52.86 52.17 52.43 1,687,563 - -0.64% 4 Stars: Appealing
11/02/2009 52.62 53.33 52.28 52.77 1,297,386 + +0.38% 4 Stars: Appealing
10/30/2009 53.34 53.93 52.23 52.57 1,684,569 - -1.87% 4 Stars: Appealing
10/29/2009 54.77 54.77 52.86 53.57 1,263,905 + +0.89% 4 Stars: Appealing
10/28/2009 54.15 54.28 52.97 53.10 1,976,184 - -2.21% 4 Stars: Appealing
10/27/2009 54.21 55.15 54.20 54.30 1,755,809 + +0.07% 4 Stars: Appealing
10/26/2009 55.10 55.76 54.00 54.26 2,258,632 - -0.82% 4 Stars: Appealing
10/23/2009 54.85 55.61 54.50 54.71 2,236,050 - -0.60% 4 Stars: Appealing
10/22/2009 53.71 55.31 52.25 55.04 4,231,567 + +5.38% 4 Stars: Appealing
10/21/2009 51.91 53.72 51.65 52.23 4,665,353 + +2.51% 4 Stars: Appealing
10/20/2009 51.83 51.90 50.68 50.95 1,956,952 - -1.85% 4 Stars: Appealing
10/19/2009 51.90 52.11 51.65 51.91 1,753,995 - -0.02% 4 Stars: Appealing
10/16/2009 51.89 52.49 51.49 51.92 2,201,297 - -0.42% 4 Stars: Appealing
10/15/2009 51.86 52.35 51.76 52.14 1,290,572 + +0.19% 4 Stars: Appealing
10/14/2009 52.42 52.59 51.44 52.04 2,676,434 - -0.36% 4 Stars: Appealing
10/13/2009 52.52 52.66 52.04 52.23 1,871,650 - -0.50% 4 Stars: Appealing
10/12/2009 52.42 52.55 52.18 52.49 1,318,836 + +0.21% 4 Stars: Appealing
10/09/2009 51.10 52.48 50.61 52.38 2,451,756 + +0.73% 4 Stars: Appealing
10/08/2009 51.82 52.47 51.66 52.00 4,092,309 + +0.78% 4 Stars: Appealing
10/07/2009 51.24 51.71 51.20 51.60 2,285,706 + +0.29% 4 Stars: Appealing
10/06/2009 50.61 51.52 49.14 51.45 4,514,491 - -1.91% 4 Stars: Appealing
10/05/2009 51.39 52.60 51.27 52.45 2,255,906 + +1.84% 4 Stars: Appealing
10/02/2009 52.39 52.44 51.46 51.50 4,475,421 - -2.37% 4 Stars: Appealing
10/01/2009 53.40 53.46 52.75 52.75 3,457,485 - -1.31% 4 Stars: Appealing
09/30/2009 54.99 55.25 53.21 53.45 3,463,722 - -0.28% 4 Stars: Appealing
09/29/2009 53.86 54.00 53.18 53.60 3,906,259 - -0.58% 4 Stars: Appealing
09/28/2009 53.04 54.55 53.01 53.91 2,847,610 + +1.87% 4 Stars: Appealing
09/25/2009 52.22 53.48 52.08 52.92 4,116,145 + +1.55% 4 Stars: Appealing
09/24/2009 52.82 52.87 51.96 52.11 3,696,495 - -1.36% 4 Stars: Appealing
09/23/2009 52.58 53.20 51.95 52.83 3,259,623 + +0.76% 4 Stars: Appealing
09/22/2009 52.67 53.04 52.17 52.43 2,505,003 - -0.47% 4 Stars: Appealing
09/21/2009 51.55 53.70 51.45 52.68 3,030,623 + +3.05% 4 Stars: Appealing
09/18/2009 50.73 51.26 50.51 51.12 1,866,856 + +0.83% 4 Stars: Appealing
09/17/2009 51.07 51.34 50.38 50.70 1,948,027 - -1.09% 4 Stars: Appealing