Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 39.39 40.03 39.17 39.65 134,377 + +3.44% 4 Stars: Appealing
02/08/2010 38.76 39.09 38.31 38.33 153,228 - -0.88% 4 Stars: Appealing
02/05/2010 38.63 38.76 37.44 38.67 461,009 - -0.92% 4 Stars: Appealing
02/04/2010 40.39 40.39 38.89 39.03 387,434 - -5.06% 4 Stars: Appealing
02/03/2010 41.15 41.46 40.91 41.11 174,487 - -0.15% 4 Stars: Appealing
02/02/2010 41.00 41.33 40.65 41.17 175,601 + +1.06% 4 Stars: Appealing
02/01/2010 40.01 40.85 40.01 40.74 345,569 + +2.57% 4 Stars: Appealing
01/29/2010 40.81 40.81 39.41 39.72 286,369 - -1.19% 4 Stars: Appealing
01/28/2010 40.86 40.87 39.75 40.20 189,231 - -0.69% 5 Stars: Appealing
01/27/2010 40.29 40.48 39.66 40.48 559,970 + +0.17% 5 Stars: Appealing
01/26/2010 40.64 41.06 40.27 40.41 469,973 - -1.82% 5 Stars: Appealing
01/25/2010 41.82 41.83 41.04 41.16 235,287 + +0.02% 5 Stars: Appealing
01/22/2010 41.73 41.85 41.01 41.15 300,530 - -1.93% 5 Stars: Appealing
01/21/2010 43.47 43.48 41.96 41.96 449,422 - -3.72% 5 Stars: Appealing
01/20/2010 44.03 44.03 43.17 43.58 180,008 - -2.27% 5 Stars: Appealing
01/19/2010 44.28 44.71 44.13 44.59 99,239 + +1.34% 5 Stars: Appealing
01/15/2010 44.66 44.66 43.85 44.00 156,527 - -1.32% 5 Stars: Appealing
01/14/2010 44.92 44.92 44.54 44.59 163,220 - -1.00% 5 Stars: Appealing
01/13/2010 45.23 45.23 44.60 45.04 123,627 + +0.47% 5 Stars: Appealing
01/12/2010 45.24 45.24 44.65 44.83 178,917 - -1.67% 5 Stars: Appealing
01/11/2010 46.00 46.00 45.28 45.59 142,032 - -0.07% 4 Stars: Appealing
01/08/2010 45.52 45.66 45.25 45.62 98,636 + +0.64% 5 Stars: Appealing
01/07/2010 45.54 45.54 45.14 45.33 152,737 - -1.03% 5 Stars: Appealing
01/06/2010 45.69 45.96 45.54 45.80 174,463 + +0.50% 5 Stars: Appealing
01/05/2010 45.57 45.75 45.22 45.57 129,539 + +0.42% 5 Stars: Appealing
01/04/2010 44.67 45.38 44.67 45.38 187,425 + +2.83% 5 Stars: Appealing
12/31/2009 44.13 44.35 44.00 44.13 119,210 + +0.23% 5 Stars: Appealing
12/30/2009 43.93 44.07 43.79 44.03 147,574 + +0.41% 5 Stars: Appealing
12/29/2009 44.19 44.19 43.84 43.85 188,232 - -0.18% 4 Stars: Appealing
12/28/2009 44.15 44.25 43.82 43.93 185,682 + +0.32% 4 Stars: Appealing
12/24/2009 43.63 43.81 43.56 43.79 57,875 + +0.88% 4 Stars: Appealing
12/23/2009 43.14 43.61 43.05 43.41 342,807 + +1.02% 4 Stars: Appealing
12/22/2009 42.63 43.02 42.63 42.97 114,243 + +0.73% 4 Stars: Appealing
12/21/2009 43.00 43.10 42.59 42.66 140,405 - -0.42% 4 Stars: Appealing
12/18/2009 42.87 43.00 42.50 42.84 256,566 - -0.44% 5 Stars: Appealing
12/17/2009 43.73 43.73 42.98 43.03 146,129 - -2.87% 5 Stars: Appealing
12/16/2009 44.57 44.65 44.23 44.30 75,149 + +0.09% 5 Stars: Appealing
12/15/2009 44.33 44.62 44.17 44.26 75,433 - -0.71% 5 Stars: Appealing
12/14/2009 44.51 44.66 44.35 44.58 190,663 + +0.81% 5 Stars: Appealing
12/11/2009 44.49 44.49 44.05 44.22 74,684 + +0.09% 5 Stars: Appealing
12/10/2009 44.24 44.32 43.90 44.18 65,666 + +0.52% 5 Stars: Appealing
12/09/2009 43.80 43.95 43.37 43.95 236,025 + +0.62% 5 Stars: Appealing
12/08/2009 44.25 44.26 43.49 43.68 247,608 - -2.19% 5 Stars: Appealing
12/07/2009 44.85 45.07 44.59 44.66 102,777 - -0.84% 5 Stars: Appealing
12/04/2009 45.86 45.92 44.50 45.04 347,648 + +0.22% 5 Stars: Appealing
12/03/2009 45.80 45.82 44.85 44.94 115,263 - -1.06% 5 Stars: Appealing
12/02/2009 45.50 45.74 45.16 45.42 85,694 + +0.55% 5 Stars: Appealing
12/01/2009 45.00 45.41 44.65 45.17 153,741 + +2.68% 5 Stars: Appealing
11/30/2009 44.01 44.19 43.62 43.99 167,949 + +0.27% 5 Stars: Appealing
11/27/2009 43.01 44.28 42.90 43.87 170,907 - -3.09% 5 Stars: Appealing
11/25/2009 45.00 45.40 44.74 45.27 249,586 + +1.62% 5 Stars: Appealing
11/24/2009 44.68 44.68 44.03 44.55 216,388 - -0.36% 5 Stars: Appealing
11/23/2009 45.01 45.16 44.60 44.71 152,892 + +1.59% 5 Stars: Appealing
11/20/2009 44.15 44.15 43.63 44.01 145,135 - -0.38% 5 Stars: Appealing
11/19/2009 44.47 44.47 43.66 44.18 130,582 - -1.47% 5 Stars: Appealing
11/18/2009 45.11 45.25 44.61 44.84 136,275 - -0.82% 5 Stars: Appealing
11/17/2009 44.50 45.21 44.38 45.21 170,811 + +0.47% 5 Stars: Appealing
11/16/2009 44.66 45.25 44.55 45.00 246,000 + +1.93% 5 Stars: Appealing
11/13/2009 43.54 44.26 43.36 44.15 167,554 + +1.63% 5 Stars: Appealing
11/12/2009 44.17 44.40 43.28 43.44 163,396 - -2.21% 5 Stars: Appealing
11/11/2009 44.91 44.91 44.12 44.42 189,811 + +0.43% 5 Stars: Appealing
11/10/2009 44.00 44.44 43.69 44.23 231,565 - -0.41% 5 Stars: Appealing
11/09/2009 43.42 44.43 43.42 44.41 194,734 + +3.50% 4 Stars: Appealing
11/06/2009 42.66 43.19 42.52 42.91 109,501 - -0.05% 4 Stars: Appealing
11/05/2009 42.33 42.93 42.19 42.93 128,536 + +2.12% 4 Stars: Appealing
11/04/2009 42.01 42.57 41.91 42.04 174,825 + +1.55% 4 Stars: Appealing
11/03/2009 40.42 41.52 40.12 41.40 207,048 + +0.75% 4 Stars: Appealing
11/02/2009 40.80 41.66 40.40 41.09 632,773 + +1.51% 5 Stars: Appealing
10/30/2009 42.05 42.11 40.02 40.48 410,577 - -4.03% 4 Stars: Appealing
10/29/2009 40.90 42.33 40.90 42.18 410,903 + +4.95% 4 Stars: Appealing
10/28/2009 41.83 41.87 40.14 40.19 461,137 - -4.67% 4 Stars: Appealing
10/27/2009 42.83 42.96 42.13 42.16 174,753 - -1.86% 4 Stars: Appealing
10/26/2009 43.78 44.22 42.78 42.96 234,157 - -0.97% 4 Stars: Appealing
10/23/2009 43.98 44.21 43.24 43.38 207,396 - -0.82% 4 Stars: Appealing
10/22/2009 43.45 43.87 43.01 43.74 195,795 + +0.21% 4 Stars: Appealing
10/21/2009 43.30 44.46 43.30 43.65 188,479 + +0.30% 4 Stars: Appealing
10/20/2009 44.00 44.04 42.94 43.52 321,204 - -2.00% 4 Stars: Appealing
10/19/2009 43.99 44.53 43.74 44.41 176,528 + +1.79% 4 Stars: Appealing
10/16/2009 43.60 43.76 43.20 43.63 188,529 - -1.00% 4 Stars: Appealing
10/15/2009 43.93 44.12 43.61 44.07 161,710 - -0.24% 4 Stars: Appealing
10/14/2009 43.60 44.20 43.55 44.17 194,050 + +3.19% 4 Stars: Appealing
10/13/2009 42.75 42.85 42.20 42.81 85,838 + +0.61% 4 Stars: Appealing
10/12/2009 42.72 42.94 42.38 42.55 147,337 + +0.24% 4 Stars: Appealing
10/09/2009 42.46 42.50 42.22 42.45 168,203 + +0.26% 4 Stars: Appealing
10/08/2009 42.10 42.48 41.90 42.34 151,146 + +1.39% 5 Stars: Appealing
10/07/2009 41.71 41.76 41.28 41.76 115,836 + +0.10% 5 Stars: Appealing
10/06/2009 41.59 42.12 41.33 41.72 143,309 + +1.56% 5 Stars: Appealing
10/05/2009 40.58 41.22 40.36 41.08 107,219 + +2.49% 5 Stars: Appealing
10/02/2009 39.35 40.26 39.29 40.08 973,668 + +0.33% 5 Stars: Appealing
10/01/2009 41.05 41.05 39.93 39.95 117,407 - -2.93% 5 Stars: Appealing
09/30/2009 40.92 41.42 40.43 41.16 118,215 + +1.03% 5 Stars: Appealing
09/29/2009 41.00 41.00 40.40 40.74 426,115 + +0.47% 5 Stars: Appealing
09/28/2009 40.03 40.76 39.98 40.55 107,435 + +1.38% 5 Stars: Appealing
09/25/2009 39.97 40.21 39.71 40.00 123,339 + +0.13% 5 Stars: Appealing
09/24/2009 40.88 40.89 39.62 39.95 131,362 - -2.11% 5 Stars: Appealing
09/23/2009 41.30 41.44 40.69 40.81 98,209 - -1.14% 5 Stars: Appealing
09/22/2009 41.14 41.41 41.00 41.28 440,488 + +1.43% 5 Stars: Appealing
09/21/2009 40.61 40.76 40.24 40.70 518,636 - -0.32% 5 Stars: Appealing
09/18/2009 41.20 41.20 40.80 40.83 115,385 - -1.19% 5 Stars: Appealing
09/17/2009 41.55 41.77 41.05 41.32 91,819 - -0.60% 5 Stars: Appealing