Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 44.16 44.58 43.88 44.20 5,843,140 + +1.89% 5 Stars: Appealing
02/08/2010 44.34 44.36 43.35 43.38 5,019,863 - -2.23% 5 Stars: Appealing
02/05/2010 44.04 44.44 42.86 44.37 5,937,849 + +0.14% 5 Stars: Appealing
02/04/2010 45.41 45.42 44.29 44.31 5,642,395 - -3.32% 5 Stars: Appealing
02/03/2010 44.97 46.18 44.54 45.83 5,994,104 + +1.75% 5 Stars: Appealing
02/02/2010 44.55 45.29 44.44 45.04 4,772,662 + +0.92% 5 Stars: Appealing
02/01/2010 44.01 44.68 43.83 44.63 3,092,854 + +2.25% 5 Stars: Appealing
01/29/2010 44.52 44.96 43.18 43.65 6,715,109 - -1.58% 5 Stars: Appealing
01/28/2010 44.23 44.52 43.52 44.35 6,251,906 + +1.91% 5 Stars: Appealing
01/27/2010 43.64 44.02 42.24 43.52 8,593,933 - -0.46% 5 Stars: Appealing
01/26/2010 42.62 44.48 42.35 43.72 8,817,364 + +1.82% 5 Stars: Appealing
01/25/2010 43.62 44.11 42.90 42.94 10,610,894 - -0.79% 5 Stars: Appealing
01/22/2010 43.85 43.97 42.91 43.28 10,927,891 - -1.14% 5 Stars: Appealing
01/21/2010 45.01 45.31 43.68 43.78 10,665,305 - -2.71% 5 Stars: Appealing
01/20/2010 46.63 46.73 44.90 45.00 8,762,475 - -4.03% 5 Stars: Appealing
01/19/2010 46.98 47.01 46.49 46.89 6,714,412 + +0.69% 5 Stars: Appealing
01/15/2010 47.47 47.71 46.23 46.57 10,580,028 - -2.16% 5 Stars: Appealing
01/14/2010 47.59 47.79 46.75 47.60 22,271,440 - -4.82% 5 Stars: Appealing
01/13/2010 50.13 50.23 49.61 50.01 2,789,430 + +0.54% 5 Stars: Appealing
01/12/2010 49.14 49.96 48.85 49.74 2,423,714 - -0.30% 5 Stars: Appealing
01/11/2010 49.34 49.94 49.23 49.89 2,813,994 + +1.14% 5 Stars: Appealing
01/08/2010 49.18 49.62 48.87 49.33 1,905,193 - -0.04% 5 Stars: Appealing
01/07/2010 48.52 49.41 48.27 49.35 2,144,205 + +0.98% 5 Stars: Appealing
01/06/2010 48.60 49.34 48.47 48.87 2,182,920 + +0.16% 5 Stars: Appealing
01/05/2010 48.75 49.34 48.43 48.79 2,733,449 - -0.04% 5 Stars: Appealing
01/04/2010 47.77 48.85 47.77 48.81 3,253,147 + +3.90% 5 Stars: Appealing
12/31/2009 47.00 47.47 46.90 46.98 1,157,186 + +0.09% 5 Stars: Appealing
12/30/2009 46.99 47.26 46.65 46.94 1,903,844 - -0.93% 5 Stars: Appealing
12/29/2009 47.51 47.62 47.28 47.38 1,838,195 + +0.23% 5 Stars: Appealing
12/28/2009 47.76 48.02 46.97 47.27 1,714,970 - -0.78% 5 Stars: Appealing
12/24/2009 47.75 47.96 47.46 47.64 877,810 + +0.29% 5 Stars: Appealing
12/23/2009 47.49 47.54 47.08 47.50 1,513,644 + +0.32% 5 Stars: Appealing
12/22/2009 46.99 47.57 46.60 47.35 2,442,206 + +1.63% 5 Stars: Appealing
12/21/2009 47.50 47.66 46.50 46.59 3,468,850 - -0.83% 5 Stars: Appealing
12/18/2009 46.62 47.18 46.35 46.98 3,386,668 + +0.56% 5 Stars: Appealing
12/17/2009 46.78 47.06 45.95 46.72 3,670,378 - -1.10% 5 Stars: Appealing
12/16/2009 47.80 48.18 47.09 47.24 3,959,381 - -0.96% 5 Stars: Appealing
12/15/2009 47.78 48.48 47.60 47.70 2,346,617 - -0.65% 5 Stars: Appealing
12/14/2009 47.52 48.30 47.36 48.01 3,054,283 + +1.16% 5 Stars: Appealing
12/11/2009 47.62 47.89 47.32 47.46 2,445,887 - -0.21% 5 Stars: Appealing
12/10/2009 47.14 47.57 47.09 47.56 2,995,880 + +1.32% 5 Stars: Appealing
12/09/2009 46.71 47.12 46.25 46.94 4,540,544 + +0.47% 5 Stars: Appealing
12/08/2009 48.04 48.04 46.59 46.72 4,138,909 - -3.33% 5 Stars: Appealing
12/07/2009 48.71 48.92 48.22 48.33 2,951,870 - -1.53% 5 Stars: Appealing
12/04/2009 49.37 49.76 47.94 49.08 3,558,287 + +1.05% 5 Stars: Appealing
12/03/2009 49.22 49.51 48.48 48.57 3,201,950 - -0.53% 5 Stars: Appealing
12/02/2009 49.54 50.18 48.56 48.83 7,828,191 - -1.73% 5 Stars: Appealing
12/01/2009 49.08 50.18 48.38 49.69 5,662,569 + +2.71% 5 Stars: Appealing
11/30/2009 48.27 48.57 47.80 48.38 4,399,879 + +0.06% 5 Stars: Appealing
11/27/2009 47.43 49.12 46.95 48.35 2,339,573 - -1.41% 5 Stars: Appealing
11/25/2009 47.71 49.15 47.50 49.04 4,650,744 + +2.57% 5 Stars: Appealing
11/24/2009 47.72 48.00 47.26 47.81 1,795,183 - -0.48% 5 Stars: Appealing
11/23/2009 47.48 48.18 47.28 48.04 2,498,446 + +2.19% 5 Stars: Appealing
11/20/2009 47.42 47.53 46.93 47.01 2,829,321 - -1.26% 5 Stars: Appealing
11/19/2009 47.51 47.78 46.88 47.61 3,046,009 - -0.96% 5 Stars: Appealing
11/18/2009 49.00 49.00 47.82 48.07 4,207,270 - -1.82% 5 Stars: Appealing
11/17/2009 48.76 48.96 47.71 48.96 3,607,395 - -0.57% 5 Stars: Appealing
11/16/2009 48.65 49.89 48.30 49.24 3,461,065 + +2.12% 5 Stars: Appealing
11/13/2009 48.14 48.54 47.75 48.22 4,910,121 + +0.25% 5 Stars: Appealing
11/12/2009 48.25 48.39 47.76 48.10 4,130,127 - -0.50% 5 Stars: Appealing
11/11/2009 48.08 48.89 48.05 48.34 3,583,014 + +1.17% 5 Stars: Appealing
11/10/2009 47.25 48.08 47.18 47.78 3,528,134 + +0.27% 5 Stars: Appealing
11/09/2009 46.87 47.78 46.87 47.65 2,978,756 + +2.69% 5 Stars: Appealing
11/06/2009 46.22 46.69 46.11 46.40 4,176,132 - -0.90% 5 Stars: Appealing
11/05/2009 46.17 46.97 46.12 46.82 5,596,733 + +2.23% 5 Stars: Appealing
11/04/2009 45.78 46.35 45.19 45.80 5,127,488 + +1.62% 5 Stars: Appealing
11/03/2009 44.14 45.31 44.00 45.07 3,273,577 + +0.60% 5 Stars: Appealing
11/02/2009 44.32 45.64 44.13 44.80 5,242,090 + +1.52% 5 Stars: Appealing
10/30/2009 45.64 45.94 43.71 44.13 5,135,187 - -3.07% 5 Stars: Appealing
10/29/2009 44.81 45.81 44.26 45.53 5,462,104 + +3.38% 5 Stars: Appealing
10/28/2009 44.27 44.90 43.95 44.04 5,796,564 - -1.03% 5 Stars: Appealing
10/27/2009 45.26 45.67 44.25 44.50 6,990,730 - -3.05% 5 Stars: Appealing
10/26/2009 46.79 47.43 45.80 45.90 4,184,912 - -0.95% 5 Stars: Appealing
10/23/2009 47.43 47.81 46.20 46.34 4,358,148 - -2.40% 5 Stars: Appealing
10/22/2009 47.52 48.04 47.24 47.48 3,651,617 - -0.48% 5 Stars: Appealing
10/21/2009 47.69 48.57 47.51 47.71 5,481,666 + +0.23% 5 Stars: Appealing
10/20/2009 47.99 48.41 47.36 47.60 4,344,425 - -0.92% 5 Stars: Appealing
10/19/2009 48.28 48.50 47.92 48.04 3,864,503 - -0.21% 5 Stars: Appealing
10/16/2009 48.40 48.54 47.62 48.14 2,985,264 - -0.99% 5 Stars: Appealing
10/15/2009 48.64 48.95 48.41 48.62 3,139,506 - -0.41% 5 Stars: Appealing
10/14/2009 48.51 48.96 48.14 48.82 4,394,537 + +2.01% 5 Stars: Appealing
10/13/2009 47.52 48.10 47.14 47.86 3,090,620 - -0.19% 5 Stars: Appealing
10/12/2009 47.10 47.95 47.10 47.95 3,000,089 + +1.87% 5 Stars: Appealing
10/09/2009 46.65 47.28 46.61 47.07 2,345,786 + +0.49% 5 Stars: Appealing
10/08/2009 46.31 47.35 46.25 46.84 2,834,526 + +1.91% 5 Stars: Appealing
10/07/2009 46.27 46.27 45.39 45.96 2,647,624 - -0.09% 5 Stars: Appealing
10/06/2009 44.60 46.00 44.55 46.00 6,179,875 + +5.05% 5 Stars: Appealing
10/05/2009 42.64 43.89 42.17 43.79 3,795,730 + +2.72% 5 Stars: Appealing
10/02/2009 41.70 42.92 41.46 42.63 5,093,956 + +0.59% 5 Stars: Appealing
10/01/2009 43.20 43.98 42.19 42.38 4,418,205 - -3.31% 5 Stars: Appealing
09/30/2009 44.20 44.36 43.47 43.83 4,941,683 - -0.14% 5 Stars: Appealing
09/29/2009 43.42 44.16 43.42 43.89 3,208,176 + +0.90% 5 Stars: Appealing
09/28/2009 42.52 43.50 42.38 43.50 3,082,267 + +2.96% 5 Stars: Appealing
09/25/2009 41.79 42.62 41.34 42.25 5,390,716 + +1.05% 5 Stars: Appealing
09/24/2009 42.95 43.41 41.40 41.81 6,882,856 - -2.61% 4 Stars: Appealing
09/23/2009 44.40 44.92 42.86 42.93 5,631,758 - -3.85% 5 Stars: Appealing
09/22/2009 45.40 45.67 44.55 44.65 3,705,854 - -0.73% 5 Stars: Appealing
09/21/2009 45.35 45.37 44.32 44.98 3,321,972 - -1.03% 5 Stars: Appealing
09/18/2009 47.08 47.29 45.34 45.45 5,091,253 - -3.05% 5 Stars: Appealing
09/17/2009 47.28 47.77 46.84 46.88 3,402,608 - -0.95% 4 Stars: Appealing