Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 41.37 42.00 40.72 41.50 1,324,667 + +1.97% 4 Stars: Appealing
02/08/2010 41.77 42.11 40.65 40.70 1,000,012 - -2.28% 4 Stars: Appealing
02/05/2010 41.92 42.19 40.00 41.65 1,932,112 - -0.69% 4 Stars: Appealing
02/04/2010 42.95 43.53 41.90 41.94 1,113,042 - -3.94% 4 Stars: Appealing
02/03/2010 43.26 44.62 43.26 43.66 1,377,345 - -0.05% 4 Stars: Appealing
02/02/2010 43.32 43.84 42.73 43.68 1,169,046 + +1.04% 4 Stars: Appealing
02/01/2010 41.44 43.42 41.15 43.23 2,493,164 + +6.98% 4 Stars: Appealing
01/29/2010 42.18 42.71 40.40 40.41 1,308,809 - -3.60% 4 Stars: Appealing
01/28/2010 42.93 43.01 41.60 41.92 1,152,140 - -2.15% 4 Stars: Appealing
01/27/2010 42.84 43.63 41.87 42.84 1,708,662 + +0.02% 4 Stars: Appealing
01/26/2010 41.11 43.82 41.11 42.83 3,077,918 + +8.07% 4 Stars: Appealing
01/25/2010 39.30 40.13 39.20 39.63 984,952 + +2.38% 4 Stars: Appealing
01/22/2010 39.48 40.02 38.64 38.71 697,250 - -2.93% 4 Stars: Appealing
01/21/2010 40.92 41.45 39.71 39.88 1,000,739 - -2.54% 4 Stars: Appealing
01/20/2010 40.65 41.09 40.21 40.92 805,054 - -0.44% 4 Stars: Appealing
01/19/2010 40.28 41.12 39.90 41.10 1,199,456 + +2.11% 4 Stars: Appealing
01/15/2010 40.67 40.86 40.08 40.25 716,640 - -1.25% 4 Stars: Appealing
01/14/2010 41.07 41.17 40.42 40.76 562,609 - -1.00% 4 Stars: Appealing
01/13/2010 40.65 41.23 38.76 41.17 1,501,343 + +1.60% 4 Stars: Appealing
01/12/2010 41.04 41.50 40.03 40.52 1,188,975 - -2.43% 4 Stars: Appealing
01/11/2010 41.24 41.54 40.98 41.53 967,182 + +2.24% 4 Stars: Appealing
01/08/2010 40.60 40.79 39.93 40.62 1,422,750 - -0.20% 4 Stars: Appealing
01/07/2010 41.42 41.56 40.51 40.70 1,456,891 - -2.19% 4 Stars: Appealing
01/06/2010 40.92 41.61 40.52 41.61 1,449,683 + +1.69% 4 Stars: Appealing
01/05/2010 41.13 41.13 40.42 40.92 1,395,188 - -0.58% 4 Stars: Appealing
01/04/2010 39.92 41.18 39.90 41.16 1,082,687 + +3.89% 4 Stars: Appealing
12/31/2009 40.24 40.24 39.54 39.62 780,661 - -1.25% 4 Stars: Appealing
12/30/2009 39.68 40.25 39.58 40.12 721,839 + +1.16% 4 Stars: Appealing
12/29/2009 39.65 39.80 39.37 39.66 393,061 + +0.08% 4 Stars: Appealing
12/28/2009 39.75 39.84 39.28 39.63 425,718 + +0.41% 4 Stars: Appealing
12/24/2009 39.41 39.91 39.20 39.47 184,371 + +0.41% 4 Stars: Appealing
12/23/2009 40.02 40.24 39.14 39.31 732,097 - -1.65% 4 Stars: Appealing
12/22/2009 39.51 40.00 39.24 39.97 673,652 + +1.19% 4 Stars: Appealing
12/21/2009 40.12 40.19 38.88 39.50 867,576 - -0.35% 4 Stars: Appealing
12/18/2009 40.08 40.38 38.80 39.64 1,217,125 - -0.20% 4 Stars: Appealing
12/17/2009 39.71 40.31 39.71 39.72 735,960 - -1.97% 4 Stars: Appealing
12/16/2009 39.81 41.03 39.73 40.52 896,315 + +2.14% 4 Stars: Appealing
12/15/2009 39.75 40.22 38.99 39.67 903,047 - -0.65% 4 Stars: Appealing
12/14/2009 39.87 39.96 38.89 39.93 582,719 + +1.76% 4 Stars: Appealing
12/11/2009 38.51 39.27 38.19 39.24 803,873 + +2.35% 4 Stars: Appealing
12/10/2009 38.53 38.56 37.65 38.34 852,403 + +1.08% 4 Stars: Appealing
12/09/2009 38.01 38.99 37.52 37.93 1,015,033 - -0.34% 4 Stars: Appealing
12/08/2009 38.70 38.84 37.93 38.06 1,421,266 - -3.01% 4 Stars: Appealing
12/07/2009 39.01 39.50 38.83 39.24 1,176,988 + +0.90% 4 Stars: Appealing
12/04/2009 38.83 39.95 38.31 38.89 1,360,517 + +1.14% 4 Stars: Appealing
12/03/2009 38.13 39.20 38.07 38.45 1,944,044 + +0.68% 4 Stars: Appealing
12/02/2009 36.59 38.33 36.55 38.19 1,350,969 + +4.29% 4 Stars: Appealing
12/01/2009 36.37 37.10 36.02 36.62 993,931 + +1.92% 4 Stars: Appealing
11/30/2009 35.59 35.94 35.09 35.93 1,114,372 + +0.76% 4 Stars: Appealing
11/27/2009 35.25 36.25 34.58 35.66 429,252 - -2.17% 4 Stars: Appealing
11/25/2009 35.74 36.77 35.61 36.45 716,644 + +2.45% 4 Stars: Appealing
11/24/2009 35.56 35.81 34.78 35.58 1,164,234 - -0.25% 4 Stars: Appealing
11/23/2009 36.40 37.18 35.40 35.67 968,961 - -0.06% 4 Stars: Appealing
11/20/2009 35.84 36.34 34.97 35.69 1,519,994 - -1.52% 4 Stars: Appealing
11/19/2009 37.10 37.30 36.11 36.24 1,093,001 - -3.85% 4 Stars: Appealing
11/18/2009 38.11 38.34 37.43 37.69 728,124 - -0.89% 4 Stars: Appealing
11/17/2009 37.91 38.54 37.51 38.03 875,728 - -1.04% 4 Stars: Appealing
11/16/2009 37.82 38.75 37.66 38.43 1,097,614 + +2.62% 4 Stars: Appealing
11/13/2009 36.74 37.75 36.73 37.45 1,063,093 + +2.29% 4 Stars: Appealing
11/12/2009 37.21 37.64 36.46 36.61 1,246,153 - -1.93% 4 Stars: Appealing
11/11/2009 37.55 37.90 36.76 37.33 796,574 + +0.89% 4 Stars: Appealing
11/10/2009 37.25 37.44 36.28 37.00 1,062,399 - -1.88% 4 Stars: Appealing
11/09/2009 35.81 37.85 35.73 37.71 1,410,691 + +6.38% 4 Stars: Appealing
11/06/2009 35.29 36.31 35.03 35.45 1,000,447 - -1.01% 4 Stars: Appealing
11/05/2009 34.49 35.83 33.73 35.81 1,449,576 + +4.89% 4 Stars: Appealing
11/04/2009 35.30 35.35 34.00 34.14 2,114,319 - -1.61% 4 Stars: Appealing
11/03/2009 34.35 35.46 34.35 34.70 1,969,566 - -0.54% 4 Stars: Appealing
11/02/2009 34.85 35.83 34.02 34.89 1,497,942 + +1.01% 3 Stars: Appealing
10/30/2009 34.69 34.85 33.29 34.54 2,806,577 - -1.31% 4 Stars: Appealing
10/29/2009 36.24 36.24 33.39 35.00 2,967,542 + +1.36% 4 Stars: Appealing
10/28/2009 37.30 38.40 33.49 34.53 5,371,317 - -12.27% 4 Stars: Appealing
10/27/2009 39.53 40.31 38.73 39.36 1,455,690 - -0.08% 3 Stars: Appealing
10/26/2009 41.32 42.24 39.01 39.39 1,562,938 - -3.69% 3 Stars: Appealing
10/23/2009 42.11 42.60 40.58 40.90 1,199,404 - -2.25% 3 Stars: Appealing
10/22/2009 40.77 42.27 39.88 41.84 1,140,045 + +3.08% 3 Stars: Appealing
10/21/2009 41.90 42.50 40.44 40.59 861,518 - -2.94% 3 Stars: Appealing
10/20/2009 41.80 42.12 41.00 41.82 879,777 - -0.07% 3 Stars: Appealing
10/19/2009 42.27 42.68 41.58 41.85 1,154,204 - -0.24% 3 Stars: Appealing
10/16/2009 42.10 42.41 41.39 41.95 943,497 - -1.87% 3 Stars: Appealing
10/15/2009 42.74 42.83 41.72 42.75 1,053,173 - -0.60% 3 Stars: Appealing
10/14/2009 42.59 43.43 42.57 43.01 1,196,478 + +2.65% 3 Stars: Appealing
10/13/2009 42.01 42.52 41.23 41.90 1,264,196 - -0.78% 3 Stars: Appealing
10/12/2009 41.67 42.47 41.11 42.23 798,767 + +2.65% 3 Stars: Appealing
10/09/2009 41.01 41.63 40.55 41.14 653,264 - -0.48% 3 Stars: Appealing
10/08/2009 40.97 42.00 40.57 41.34 1,159,326 + +2.05% 3 Stars: Appealing
10/07/2009 40.83 41.27 39.68 40.51 1,240,631 - -1.44% 3 Stars: Appealing
10/06/2009 41.82 42.14 39.86 41.10 1,311,542 - -0.15% 3 Stars: Appealing
10/05/2009 38.52 41.18 38.43 41.16 1,579,705 + +7.69% 3 Stars: Appealing
10/02/2009 39.45 39.45 37.94 38.22 2,263,519 - -4.90% 3 Stars: Appealing
10/01/2009 42.80 42.85 40.01 40.19 1,623,817 - -7.01% 3 Stars: Appealing
09/30/2009 43.81 44.00 42.14 43.22 1,376,144 - -1.37% 3 Stars: Appealing
09/29/2009 42.59 44.18 42.59 43.82 971,359 + +2.72% 3 Stars: Appealing
09/28/2009 42.18 43.22 41.99 42.66 953,291 + +2.13% 3 Stars: Appealing
09/25/2009 41.91 42.68 41.13 41.77 798,784 - -1.42% 3 Stars: Appealing
09/24/2009 43.62 44.14 41.85 42.37 930,730 - -2.62% 3 Stars: Appealing
09/23/2009 44.79 45.22 43.48 43.51 1,306,872 - -1.43% 3 Stars: Appealing
09/22/2009 44.96 45.80 43.86 44.14 1,350,567 - -1.08% 3 Stars: Appealing
09/21/2009 42.94 45.00 42.75 44.62 1,206,295 + +2.22% 3 Stars: Appealing
09/18/2009 42.58 44.08 42.08 43.65 2,479,497 + +3.26% 4 Stars: Appealing
09/17/2009 43.83 44.46 41.90 42.27 1,519,090 - -3.54% 4 Stars: Appealing