Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 51.80 53.98 51.80 52.96 400,357 + +3.46% 2 Stars: Appealing
02/08/2010 50.50 51.83 50.12 51.19 154,218 + +1.83% 2 Stars: Appealing
02/05/2010 49.99 51.20 49.74 50.27 289,730 + +0.40% 2 Stars: Appealing
02/04/2010 51.81 52.00 49.86 50.07 466,556 - -4.26% 2 Stars: Appealing
02/03/2010 52.00 53.25 51.49 52.30 362,111 + +0.60% 2 Stars: Appealing
02/02/2010 51.07 52.63 51.07 51.99 296,832 + +1.54% 2 Stars: Appealing
02/01/2010 51.30 52.12 51.11 51.20 290,550 - 0.00% 2 Stars: Appealing
01/29/2010 52.57 52.75 50.98 51.20 392,587 - -1.92% 2 Stars: Appealing
01/28/2010 52.83 53.52 51.70 52.20 342,006 - -2.16% 2 Stars: Appealing
01/27/2010 51.46 53.82 51.45 53.35 711,824 + +3.67% 2 Stars: Appealing
01/26/2010 51.70 53.45 50.23 51.46 1,127,542 + +0.92% 2 Stars: Appealing
01/25/2010 50.79 51.42 50.14 50.99 372,328 + +1.17% 2 Stars: Appealing
01/22/2010 51.24 51.45 50.23 50.40 386,778 - -1.52% 2 Stars: Appealing
01/21/2010 49.94 51.54 49.91 51.18 561,708 + +2.59% 2 Stars: Appealing
01/20/2010 49.28 50.27 49.03 49.89 667,338 - -2.54% 2 Stars: Appealing
01/19/2010 50.49 51.36 50.22 51.19 336,690 + +2.05% 2 Stars: Appealing
01/15/2010 50.39 50.45 49.74 50.16 219,175 - -0.10% 2 Stars: Appealing
01/14/2010 49.80 50.27 49.76 50.21 317,312 + +0.92% 2 Stars: Appealing
01/13/2010 49.56 49.90 49.07 49.75 545,035 + +0.53% 2 Stars: Appealing
01/12/2010 49.18 49.77 48.71 49.49 261,416 + +0.51% 2 Stars: Appealing
01/11/2010 49.50 49.53 48.89 49.24 283,136 + +0.41% 2 Stars: Appealing
01/08/2010 49.36 49.62 48.76 49.04 379,169 - -1.15% 2 Stars: Appealing
01/07/2010 49.71 50.33 49.24 49.61 224,265 - -0.28% 2 Stars: Appealing
01/06/2010 49.50 50.00 49.50 49.75 362,694 + +0.14% 2 Stars: Appealing
01/05/2010 47.80 49.80 47.80 49.68 434,470 + +3.48% 2 Stars: Appealing
01/04/2010 47.18 48.09 47.17 48.01 252,975 + +1.78% 2 Stars: Appealing
12/31/2009 47.17 47.80 47.08 47.17 241,462 + +0.28% 2 Stars: Appealing
12/30/2009 46.11 47.07 45.68 47.04 190,235 + +1.53% 2 Stars: Appealing
12/29/2009 46.65 46.77 46.00 46.33 102,124 - -0.86% 2 Stars: Appealing
12/28/2009 47.46 47.70 46.26 46.73 186,149 - -1.62% 2 Stars: Appealing
12/24/2009 47.60 47.94 46.99 47.50 96,882 + +0.04% 2 Stars: Appealing
12/23/2009 46.55 48.35 46.55 47.48 386,899 - -2.78% 2 Stars: Appealing
12/22/2009 47.23 48.99 46.75 48.84 274,155 + +3.67% 2 Stars: Appealing
12/21/2009 46.78 48.00 46.02 47.11 188,126 + +0.55% 2 Stars: Appealing
12/18/2009 47.12 47.62 45.59 46.85 426,247 - -0.40% 2 Stars: Appealing
12/17/2009 46.94 47.21 46.31 47.04 100,018 - -0.49% 2 Stars: Appealing
12/16/2009 47.06 47.75 46.44 47.27 164,562 + +0.77% 2 Stars: Appealing
12/15/2009 48.19 48.19 46.81 46.91 239,448 - -2.58% 2 Stars: Appealing
12/14/2009 48.09 48.41 47.41 48.15 274,309 + +0.46% 2 Stars: Appealing
12/11/2009 46.81 48.09 46.76 47.93 689,175 + +2.41% 2 Stars: Appealing
12/10/2009 47.20 47.44 46.49 46.80 312,959 - -0.30% 2 Stars: Appealing
12/09/2009 46.26 47.01 45.74 46.94 473,366 + +1.56% 2 Stars: Appealing
12/08/2009 45.82 47.11 45.43 46.22 2,507,495 + +0.74% 2 Stars: Appealing
12/07/2009 45.92 46.13 45.48 45.88 296,260 + +0.17% 2 Stars: Appealing
12/04/2009 45.51 46.24 44.96 45.80 513,318 + +1.80% 2 Stars: Appealing
12/03/2009 44.40 45.28 44.13 44.99 279,315 + +1.51% 2 Stars: Appealing
12/02/2009 43.58 44.50 42.87 44.32 614,705 + +4.28% 2 Stars: Appealing
12/01/2009 41.36 42.61 41.36 42.50 223,829 + +3.08% 2 Stars: Appealing
11/30/2009 40.99 41.72 40.51 41.23 147,583 + +0.78% 2 Stars: Appealing
11/27/2009 40.73 41.65 40.72 40.91 90,198 - -2.11% 2 Stars: Appealing
11/25/2009 41.80 41.99 41.30 41.79 134,639 - -0.02% 2 Stars: Appealing
11/24/2009 41.64 41.86 41.05 41.80 73,720 + +0.36% 2 Stars: Appealing
11/23/2009 41.10 41.82 41.10 41.65 73,133 + +2.49% 2 Stars: Appealing
11/20/2009 40.57 40.86 40.02 40.64 123,698 - -0.05% 2 Stars: Appealing
11/19/2009 41.54 41.54 40.17 40.66 135,425 - -2.91% 2 Stars: Appealing
11/18/2009 42.00 42.60 41.51 41.88 114,711 - -0.36% 2 Stars: Appealing
11/17/2009 41.80 42.26 41.52 42.03 289,701 + +0.10% 2 Stars: Appealing
11/16/2009 40.99 42.61 40.97 41.99 375,538 + +3.81% 2 Stars: Appealing
11/13/2009 39.91 40.93 39.67 40.45 154,163 + +1.28% 2 Stars: Appealing
11/12/2009 40.57 41.16 39.93 39.94 122,923 - -1.96% 2 Stars: Appealing
11/11/2009 40.73 40.88 40.11 40.74 125,368 + +0.89% 2 Stars: Appealing
11/10/2009 40.88 40.94 40.38 40.38 171,907 - -1.27% 2 Stars: Appealing
11/09/2009 41.00 41.39 40.25 40.90 144,333 - 0.00% 2 Stars: Appealing
11/06/2009 39.83 41.39 39.83 40.90 269,979 + +2.00% 2 Stars: Appealing
11/05/2009 39.54 40.10 39.26 40.10 237,465 + +2.30% 2 Stars: Appealing
11/04/2009 39.56 39.99 39.05 39.20 452,599 - -0.68% 2 Stars: Appealing
11/03/2009 38.52 39.90 38.52 39.47 593,569 + +1.47% 2 Stars: Appealing
11/02/2009 37.75 39.35 37.72 38.90 848,656 + +3.16% 2 Stars: Appealing
10/30/2009 36.77 37.88 36.64 37.71 561,338 + +1.92% 2 Stars: Appealing
10/29/2009 36.01 37.05 35.90 37.00 669,403 + +3.09% 2 Stars: Appealing
10/28/2009 35.68 36.19 35.36 35.89 535,118 - -0.39% 2 Stars: Appealing
10/27/2009 36.99 36.99 35.44 36.03 348,175 - -2.41% 2 Stars: Appealing
10/26/2009 36.45 37.52 36.42 36.92 374,343 + +0.68% 2 Stars: Appealing
10/23/2009 37.09 37.47 36.64 36.67 311,299 - -1.24% 2 Stars: Appealing
10/22/2009 37.80 39.22 36.25 37.13 472,193 - -1.56% 2 Stars: Appealing
10/21/2009 41.86 42.05 37.48 37.72 580,773 - -9.00% 2 Stars: Appealing
10/20/2009 41.50 42.50 40.10 41.45 1,758,171 + +4.59% 2 Stars: Appealing
10/19/2009 38.85 39.64 38.26 39.63 358,934 + +2.54% 2 Stars: Appealing
10/16/2009 38.59 39.48 38.23 38.65 255,953 - -0.26% 2 Stars: Appealing
10/15/2009 38.31 39.40 37.54 38.75 222,964 + +0.26% 2 Stars: Appealing
10/14/2009 40.10 40.10 38.31 38.65 366,189 - -2.50% 2 Stars: Appealing
10/13/2009 39.94 40.52 39.46 39.64 149,295 - -1.15% 2 Stars: Appealing
10/12/2009 39.62 40.78 39.39 40.10 180,985 + +1.44% 2 Stars: Appealing
10/09/2009 38.79 40.20 38.03 39.53 333,253 + +2.41% 2 Stars: Appealing
10/08/2009 37.45 39.51 37.45 38.60 327,836 + +3.26% 2 Stars: Appealing
10/07/2009 36.56 38.08 36.52 37.38 359,425 + +2.24% 2 Stars: Appealing
10/06/2009 36.56 37.19 35.91 36.56 531,063 + +2.41% 2 Stars: Appealing
10/05/2009 35.76 37.25 34.88 35.70 643,748 + +0.48% 2 Stars: Appealing
10/02/2009 36.59 36.98 35.42 35.53 773,618 - -3.19% 2 Stars: Appealing
10/01/2009 37.83 38.39 36.60 36.70 329,471 - -3.65% 2 Stars: Appealing
09/30/2009 38.33 38.56 37.50 38.09 243,857 + +0.29% 2 Stars: Appealing
09/29/2009 38.23 38.80 37.88 37.98 236,318 - -0.29% 2 Stars: Appealing
09/28/2009 39.33 39.74 38.04 38.09 293,009 - -2.11% 2 Stars: Appealing
09/25/2009 39.59 40.25 38.71 38.91 280,865 - -1.42% 2 Stars: Appealing
09/24/2009 40.23 40.50 39.28 39.47 354,515 - -1.86% 1 Stars: Appealing
09/23/2009 41.28 41.37 39.51 40.22 556,541 - -2.73% 1 Stars: Appealing
09/22/2009 43.64 43.71 41.26 41.35 352,804 - -4.42% 1 Stars: Appealing
09/21/2009 42.50 43.40 42.20 43.26 162,819 + +1.38% 1 Stars: Appealing
09/18/2009 43.42 43.53 42.07 42.67 350,715 - -1.43% 1 Stars: Appealing
09/17/2009 44.22 44.29 43.19 43.29 240,669 - -2.01% 1 Stars: Appealing