Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 39.45 39.91 38.98 39.62 864,821 + +1.69% 3 Stars: Appealing
02/08/2010 38.78 39.69 38.53 38.96 1,134,934 + +0.26% 3 Stars: Appealing
02/05/2010 38.50 38.90 37.78 38.86 1,552,062 + +0.88% 3 Stars: Appealing
02/04/2010 40.02 40.02 38.51 38.52 1,098,850 - -4.72% 3 Stars: Appealing
02/03/2010 40.45 40.95 40.29 40.43 498,801 - -0.35% 3 Stars: Appealing
02/02/2010 40.73 40.75 40.06 40.57 933,098 - 0.00% 3 Stars: Appealing
02/01/2010 40.17 40.71 40.02 40.57 1,112,434 + +1.83% 3 Stars: Appealing
01/29/2010 40.40 40.69 39.77 39.84 1,873,536 - -0.45% 3 Stars: Appealing
01/28/2010 40.82 41.06 39.62 40.02 1,084,114 - -1.89% 3 Stars: Appealing
01/27/2010 41.00 41.25 40.02 40.79 1,813,479 - -1.00% 3 Stars: Appealing
01/26/2010 40.50 41.59 40.26 41.20 1,968,995 + +0.86% 3 Stars: Appealing
01/25/2010 40.98 41.14 40.30 40.85 1,286,308 + +0.76% 3 Stars: Appealing
01/22/2010 42.22 42.50 40.51 40.54 1,969,320 - -4.61% 3 Stars: Appealing
01/21/2010 44.57 45.48 42.43 42.50 3,392,624 - -3.63% 3 Stars: Appealing
01/20/2010 43.81 44.27 43.34 44.10 1,183,103 + +0.05% 3 Stars: Appealing
01/19/2010 43.83 44.11 43.44 44.08 1,035,446 + +0.55% 3 Stars: Appealing
01/15/2010 45.02 45.11 43.68 43.84 1,082,970 - -3.20% 3 Stars: Appealing
01/14/2010 44.98 45.50 44.84 45.29 991,818 + +0.64% 3 Stars: Appealing
01/13/2010 44.38 45.10 44.05 45.00 599,995 + +1.58% 3 Stars: Appealing
01/12/2010 44.77 44.94 43.72 44.30 1,911,114 - -2.19% 3 Stars: Appealing
01/11/2010 45.44 45.54 44.60 45.29 817,555 + +0.24% 3 Stars: Appealing
01/08/2010 44.65 45.18 44.50 45.18 673,302 + +0.74% 3 Stars: Appealing
01/07/2010 44.99 45.24 44.70 44.85 688,772 - -0.66% 3 Stars: Appealing
01/06/2010 45.04 45.53 44.89 45.15 832,182 + +0.38% 3 Stars: Appealing
01/05/2010 45.87 46.10 44.84 44.98 1,352,671 - -2.09% 3 Stars: Appealing
01/04/2010 47.01 47.01 45.91 45.94 1,228,549 - -0.52% 3 Stars: Appealing
12/31/2009 47.00 47.14 46.11 46.18 622,776 - -1.68% 3 Stars: Appealing
12/30/2009 45.94 46.98 45.94 46.97 866,986 + +1.73% 3 Stars: Appealing
12/29/2009 45.99 46.31 45.78 46.17 568,811 + +0.59% 3 Stars: Appealing
12/28/2009 46.53 46.54 45.74 45.90 580,495 - -1.52% 3 Stars: Appealing
12/24/2009 46.38 46.66 46.28 46.61 273,834 + +0.76% 3 Stars: Appealing
12/23/2009 44.68 46.40 44.68 46.26 1,666,892 + +3.63% 3 Stars: Appealing
12/22/2009 43.97 44.88 43.80 44.64 2,026,783 + +1.89% 3 Stars: Appealing
12/21/2009 43.35 43.99 43.35 43.81 882,445 + +1.46% 3 Stars: Appealing
12/18/2009 42.74 43.23 42.66 43.18 1,182,527 + +1.41% 3 Stars: Appealing
12/17/2009 43.00 43.19 42.31 42.58 1,199,154 - -1.89% 3 Stars: Appealing
12/16/2009 44.08 44.18 43.34 43.40 1,817,392 - -1.36% 3 Stars: Appealing
12/15/2009 43.89 44.57 43.71 44.00 784,300 - -0.29% 3 Stars: Appealing
12/14/2009 43.81 44.19 43.56 44.13 962,258 + +0.89% 3 Stars: Appealing
12/11/2009 44.19 44.19 43.57 43.74 1,261,876 - -0.18% 3 Stars: Appealing
12/10/2009 44.43 44.78 43.80 43.82 1,314,764 - -0.66% 3 Stars: Appealing
12/09/2009 43.92 44.22 43.48 44.11 903,917 + +0.30% 3 Stars: Appealing
12/08/2009 44.19 44.31 43.51 43.98 971,905 - -1.26% 3 Stars: Appealing
12/07/2009 44.61 45.24 44.30 44.54 775,994 + +0.11% 3 Stars: Appealing
12/04/2009 44.72 45.70 44.06 44.49 1,122,442 + +0.95% 3 Stars: Appealing
12/03/2009 44.10 44.59 43.73 44.07 816,315 - -0.11% 3 Stars: Appealing
12/02/2009 42.64 44.15 42.48 44.12 1,809,845 + +4.40% 3 Stars: Appealing
12/01/2009 41.69 42.34 41.52 42.26 1,145,350 + +2.57% 3 Stars: Appealing
11/30/2009 41.25 41.32 40.56 41.20 1,142,118 - -0.36% 3 Stars: Appealing
11/27/2009 41.39 41.84 40.95 41.35 477,908 - -2.73% 3 Stars: Appealing
11/25/2009 42.48 42.72 42.35 42.51 537,434 + +0.19% 3 Stars: Appealing
11/24/2009 42.61 42.74 42.15 42.43 703,801 - -0.52% 3 Stars: Appealing
11/23/2009 42.53 43.17 42.51 42.65 690,657 + +1.45% 3 Stars: Appealing
11/20/2009 42.00 42.25 41.62 42.04 738,532 - -0.38% 3 Stars: Appealing
11/19/2009 43.02 43.15 42.03 42.20 1,165,138 - -2.11% 3 Stars: Appealing
11/18/2009 43.38 43.45 43.01 43.11 713,128 - -0.48% 3 Stars: Appealing
11/17/2009 43.09 43.38 43.00 43.32 778,912 + +0.30% 3 Stars: Appealing
11/16/2009 42.62 43.46 42.47 43.19 864,802 + +2.18% 3 Stars: Appealing
11/13/2009 42.36 42.66 41.95 42.27 1,140,186 - -0.17% 3 Stars: Appealing
11/12/2009 43.18 43.32 42.23 42.34 1,016,561 - -1.90% 3 Stars: Appealing
11/11/2009 43.33 43.60 43.06 43.16 1,801,894 + +0.05% 3 Stars: Appealing
11/10/2009 42.89 43.19 42.64 43.14 872,407 + +0.56% 3 Stars: Appealing
11/09/2009 42.13 42.91 42.13 42.90 737,623 + +2.31% 3 Stars: Appealing
11/06/2009 41.74 42.21 41.55 41.93 1,006,205 - -0.29% 3 Stars: Appealing
11/05/2009 41.91 42.79 41.79 42.05 1,988,021 + +1.57% 3 Stars: Appealing
11/04/2009 41.72 41.97 41.30 41.40 2,140,333 + +0.10% 3 Stars: Appealing
11/03/2009 40.78 41.44 40.49 41.36 2,419,498 + +0.66% 3 Stars: Appealing
11/02/2009 40.19 41.45 40.16 41.09 2,603,664 + +2.42% 3 Stars: Appealing
10/30/2009 41.33 41.60 40.02 40.12 1,950,572 - -3.14% 3 Stars: Appealing
10/29/2009 40.47 41.54 40.13 41.42 1,269,264 + +3.16% 3 Stars: Appealing
10/28/2009 41.21 41.36 40.10 40.15 1,856,053 - -3.53% 3 Stars: Appealing
10/27/2009 41.48 41.75 40.85 41.62 1,742,287 + +0.41% 3 Stars: Appealing
10/26/2009 41.54 42.40 41.09 41.45 1,771,933 + +0.41% 4 Stars: Appealing
10/23/2009 41.76 42.07 41.01 41.28 1,715,965 - -0.65% 4 Stars: Appealing
10/22/2009 40.01 41.62 39.51 41.55 2,893,883 + +3.87% 4 Stars: Appealing
10/21/2009 40.97 41.60 39.92 40.00 2,245,631 - -2.58% 4 Stars: Appealing
10/20/2009 41.64 41.72 40.86 41.06 1,371,074 - -0.75% 4 Stars: Appealing
10/19/2009 40.76 41.70 40.44 41.37 1,216,407 + +1.37% 4 Stars: Appealing
10/16/2009 40.77 41.33 40.04 40.81 1,587,320 - -0.49% 4 Stars: Appealing
10/15/2009 40.98 41.69 39.61 41.01 3,846,105 - -0.68% 4 Stars: Appealing
10/14/2009 39.69 41.33 39.37 41.29 2,443,431 + +7.64% 4 Stars: Appealing
10/13/2009 38.70 38.91 38.27 38.36 878,391 - -1.29% 3 Stars: Appealing
10/12/2009 38.40 39.15 38.18 38.86 1,467,724 + +1.97% 3 Stars: Appealing
10/09/2009 37.88 38.16 37.50 38.11 1,483,892 + +0.61% 3 Stars: Appealing
10/08/2009 37.87 38.07 37.61 37.88 1,395,222 + +0.88% 4 Stars: Appealing
10/07/2009 37.00 37.62 36.78 37.55 1,604,614 + +1.49% 3 Stars: Appealing
10/06/2009 36.27 37.39 36.25 37.00 1,162,764 + +2.78% 3 Stars: Appealing
10/05/2009 35.61 36.00 35.31 36.00 1,552,678 + +1.49% 3 Stars: Appealing
10/02/2009 35.75 35.91 35.16 35.47 1,214,532 - -1.55% 4 Stars: Appealing
10/01/2009 37.67 37.77 36.01 36.03 1,450,639 - -4.38% 4 Stars: Appealing
09/30/2009 37.38 38.08 36.85 37.68 1,095,037 + +0.61% 4 Stars: Appealing
09/29/2009 37.40 37.74 37.15 37.45 786,301 - -0.19% 4 Stars: Appealing
09/28/2009 37.43 38.14 37.25 37.52 748,882 + +0.67% 4 Stars: Appealing
09/25/2009 37.57 37.69 37.06 37.27 809,774 - -1.40% 4 Stars: Appealing
09/24/2009 38.68 38.71 37.54 37.80 991,784 - -1.82% 4 Stars: Appealing
09/23/2009 39.27 39.53 38.48 38.50 904,919 - -1.61% 4 Stars: Appealing
09/22/2009 39.31 39.38 38.97 39.13 697,345 - -0.31% 4 Stars: Appealing
09/21/2009 39.41 39.65 39.05 39.25 713,900 - -0.30% 4 Stars: Appealing
09/18/2009 40.07 40.24 39.20 39.37 1,165,144 - -0.96% 4 Stars: Appealing
09/17/2009 39.42 40.00 39.39 39.75 1,569,068 + +0.30% 4 Stars: Appealing