Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 39.74 40.05 38.92 39.69 526,152 + +1.20% 4 Stars: Appealing
02/08/2010 39.37 40.26 38.84 39.22 621,023 - -0.78% 4 Stars: Appealing
02/05/2010 38.78 39.64 37.78 39.53 877,967 + +1.57% 4 Stars: Appealing
02/04/2010 40.08 40.17 38.86 38.92 679,413 - -4.26% 4 Stars: Appealing
02/03/2010 40.50 41.01 40.39 40.65 452,805 - -0.37% 4 Stars: Appealing
02/02/2010 40.34 40.95 39.64 40.80 298,128 + +1.52% 4 Stars: Appealing
02/01/2010 38.65 40.19 38.64 40.19 405,463 + +4.83% 4 Stars: Appealing
01/29/2010 39.63 39.73 38.07 38.34 613,078 - -0.47% 4 Stars: Appealing
01/28/2010 39.25 39.45 37.74 38.52 426,695 - -1.61% 4 Stars: Appealing
01/27/2010 39.43 39.80 38.37 39.15 446,918 - -1.21% 4 Stars: Appealing
01/26/2010 40.65 40.65 39.13 39.63 804,874 - -1.64% 4 Stars: Appealing
01/25/2010 40.10 40.67 39.81 40.29 386,619 + +1.77% 4 Stars: Appealing
01/22/2010 41.20 41.23 39.55 39.59 415,154 - -4.30% 4 Stars: Appealing
01/21/2010 41.96 42.59 41.14 41.37 505,238 - -1.38% 4 Stars: Appealing
01/20/2010 41.43 42.04 41.39 41.95 457,579 - -0.76% 4 Stars: Appealing
01/19/2010 41.67 42.31 41.11 42.27 278,447 + +1.15% 5 Stars: Appealing
01/15/2010 42.48 42.51 40.73 41.79 453,993 - -1.35% 4 Stars: Appealing
01/14/2010 42.20 42.82 42.20 42.36 328,211 + +0.12% 5 Stars: Appealing
01/13/2010 42.24 42.53 41.22 42.31 448,930 + +0.50% 5 Stars: Appealing
01/12/2010 42.94 42.94 41.90 42.10 387,991 - -3.08% 4 Stars: Appealing
01/11/2010 43.74 44.16 42.75 43.44 452,181 - 0.00% 5 Stars: Appealing
01/08/2010 43.24 43.55 42.64 43.44 533,868 + +0.09% 5 Stars: Appealing
01/07/2010 44.65 44.74 42.88 43.40 1,321,467 - -3.66% 5 Stars: Appealing
01/06/2010 44.85 45.15 44.43 45.05 801,161 + +0.51% 5 Stars: Appealing
01/05/2010 44.99 45.13 44.61 44.82 358,571 - -0.53% 5 Stars: Appealing
01/04/2010 44.04 45.06 44.04 45.06 368,457 + +4.50% 5 Stars: Appealing
12/31/2009 44.09 44.18 43.12 43.12 186,664 - -2.09% 5 Stars: Appealing
12/30/2009 44.43 44.70 43.68 44.04 474,576 - -1.10% 5 Stars: Appealing
12/29/2009 45.28 45.44 44.44 44.53 188,884 - -1.57% 5 Stars: Appealing
12/28/2009 45.31 45.72 44.92 45.24 237,386 + +0.58% 5 Stars: Appealing
12/24/2009 44.91 45.19 44.69 44.98 178,376 + +0.78% 5 Stars: Appealing
12/23/2009 44.34 44.90 44.19 44.63 409,990 + +1.57% 5 Stars: Appealing
12/22/2009 43.79 44.39 43.35 43.94 274,916 + +0.83% 5 Stars: Appealing
12/21/2009 43.45 44.04 43.40 43.58 318,152 + +0.81% 5 Stars: Appealing
12/18/2009 43.87 44.20 43.03 43.23 477,459 + +0.30% 5 Stars: Appealing
12/17/2009 42.93 43.21 42.24 43.10 368,924 + +0.12% 5 Stars: Appealing
12/16/2009 43.10 43.39 42.38 43.05 359,499 + +1.51% 5 Stars: Appealing
12/15/2009 42.26 43.08 41.95 42.41 423,472 - -0.14% 5 Stars: Appealing
12/14/2009 41.45 42.51 41.36 42.47 383,265 + +3.91% 5 Stars: Appealing
12/11/2009 41.61 41.64 40.71 40.87 391,821 - -0.83% 5 Stars: Appealing
12/10/2009 41.09 41.48 40.64 41.21 335,713 + +0.96% 4 Stars: Appealing
12/09/2009 40.32 40.87 39.86 40.82 480,990 + +1.57% 4 Stars: Appealing
12/08/2009 40.27 40.98 39.92 40.19 499,593 - -0.99% 4 Stars: Appealing
12/07/2009 40.36 41.32 40.27 40.59 376,375 - -0.76% 4 Stars: Appealing
12/04/2009 41.50 42.08 40.14 40.90 539,430 + +1.16% 4 Stars: Appealing
12/03/2009 41.78 42.12 40.37 40.43 380,138 - -3.09% 4 Stars: Appealing
12/02/2009 42.34 42.98 41.50 41.72 501,812 - -2.04% 5 Stars: Appealing
12/01/2009 42.07 43.06 41.70 42.59 589,316 + +4.16% 5 Stars: Appealing
11/30/2009 40.05 41.20 39.91 40.89 467,159 + +1.09% 5 Stars: Appealing
11/27/2009 40.01 40.70 39.50 40.45 203,063 - -3.07% 5 Stars: Appealing
11/25/2009 40.86 41.87 40.46 41.73 245,487 + +2.46% 5 Stars: Appealing
11/24/2009 40.31 40.76 39.96 40.73 313,616 + +0.42% 5 Stars: Appealing
11/23/2009 41.06 41.67 40.35 40.56 561,609 + +1.76% 5 Stars: Appealing
11/20/2009 40.12 40.29 39.45 39.86 579,245 - -1.82% 5 Stars: Appealing
11/19/2009 41.72 41.72 40.05 40.60 483,687 - -3.33% 5 Stars: Appealing
11/18/2009 42.55 42.72 41.72 42.00 390,247 - -0.71% 5 Stars: Appealing
11/17/2009 42.21 42.56 41.75 42.30 400,601 - -0.66% 5 Stars: Appealing
11/16/2009 41.63 42.91 41.63 42.58 517,788 + +3.10% 5 Stars: Appealing
11/13/2009 41.24 41.62 40.39 41.30 445,717 + +0.78% 5 Stars: Appealing
11/12/2009 42.90 42.98 40.66 40.98 665,287 - -4.96% 5 Stars: Appealing
11/11/2009 44.40 44.40 42.60 43.12 518,991 - -1.28% 5 Stars: Appealing
11/10/2009 43.04 43.81 42.73 43.68 645,777 + +1.06% 5 Stars: Appealing
11/09/2009 42.59 43.67 42.04 43.22 730,490 + +2.95% 5 Stars: Appealing
11/06/2009 42.21 43.44 41.70 41.98 1,376,787 - -1.94% 5 Stars: Appealing
11/05/2009 41.27 43.33 39.31 42.81 1,285,294 + +5.55% 5 Stars: Appealing
11/04/2009 41.25 42.09 40.43 40.56 1,072,536 + +0.12% 5 Stars: Appealing
11/03/2009 37.74 40.63 37.22 40.51 1,192,889 + +5.94% 5 Stars: Appealing
11/02/2009 37.69 38.73 37.32 38.24 1,057,960 + +2.63% 5 Stars: Appealing
10/30/2009 38.33 38.40 36.38 37.26 943,504 - -3.30% 5 Stars: Appealing
10/29/2009 37.38 38.83 37.38 38.53 755,688 + +4.11% 5 Stars: Appealing
10/28/2009 39.25 39.42 36.88 37.01 679,965 - -6.59% 4 Stars: Appealing
10/27/2009 39.65 40.89 39.26 39.62 628,836 + +0.08% 5 Stars: Appealing
10/26/2009 40.79 42.00 39.38 39.59 1,116,781 - -3.08% 5 Stars: Appealing
10/23/2009 42.73 42.73 40.56 40.85 1,040,796 - -4.24% 5 Stars: Appealing
10/22/2009 43.53 43.53 42.14 42.66 1,059,210 - -1.82% 5 Stars: Appealing
10/21/2009 42.54 44.25 42.12 43.45 850,789 + +1.45% 5 Stars: Appealing
10/20/2009 43.04 43.53 41.84 42.83 987,585 - -0.40% 5 Stars: Appealing
10/19/2009 42.06 43.62 42.00 43.00 656,730 + +2.02% 5 Stars: Appealing
10/16/2009 41.88 42.37 41.84 42.15 730,917 + +0.55% 5 Stars: Appealing
10/15/2009 40.04 41.97 40.04 41.92 829,722 + +2.95% 5 Stars: Appealing
10/14/2009 39.11 40.89 39.11 40.72 1,099,459 + +5.52% 5 Stars: Appealing
10/13/2009 37.43 38.70 36.71 38.59 642,280 + +3.40% 5 Stars: Appealing
10/12/2009 37.00 37.79 36.94 37.32 620,922 + +2.16% 4 Stars: Appealing
10/09/2009 36.81 37.77 36.44 36.53 990,708 + +0.74% 4 Stars: Appealing
10/08/2009 35.29 36.58 35.16 36.26 484,758 + +3.78% 4 Stars: Appealing
10/07/2009 34.32 35.26 34.24 34.94 498,238 + +1.07% 4 Stars: Appealing
10/06/2009 33.89 34.62 33.89 34.57 311,304 + +3.32% 4 Stars: Appealing
10/05/2009 32.93 33.71 32.75 33.46 424,811 + +2.14% 4 Stars: Appealing
10/02/2009 32.42 33.25 32.25 32.76 511,222 - -0.85% 4 Stars: Appealing
10/01/2009 35.36 35.38 33.01 33.04 576,501 - -6.93% 4 Stars: Appealing
09/30/2009 35.11 35.90 34.63 35.50 669,447 + +2.07% 4 Stars: Appealing
09/29/2009 34.47 35.14 34.33 34.78 221,959 + +0.90% 4 Stars: Appealing
09/28/2009 33.90 34.70 33.52 34.47 264,617 + +2.07% 4 Stars: Appealing
09/25/2009 34.69 35.05 33.51 33.77 549,285 - -3.27% 4 Stars: Appealing
09/24/2009 35.78 35.92 33.78 34.91 914,596 - -2.35% 4 Stars: Appealing
09/23/2009 35.80 36.65 35.20 35.75 476,499 - -0.22% 4 Stars: Appealing
09/22/2009 35.48 36.38 35.41 35.83 558,220 + +2.25% 4 Stars: Appealing
09/21/2009 34.92 35.42 34.11 35.04 338,454 - -1.24% 4 Stars: Appealing
09/18/2009 36.10 36.34 35.21 35.48 409,060 - -1.33% 4 Stars: Appealing
09/17/2009 36.00 36.57 35.66 35.96 329,017 - -0.28% 4 Stars: Appealing