Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 44.28 44.57 43.67 44.11 2,755,875 + +2.27% 4 Stars: Appealing
02/08/2010 43.27 43.66 43.13 43.13 1,334,999 + +0.19% 4 Stars: Appealing
02/05/2010 43.08 43.19 42.21 43.05 2,466,761 - -1.78% 4 Stars: Appealing
02/04/2010 44.46 44.57 43.83 43.83 1,848,469 - -2.56% 4 Stars: Appealing
02/03/2010 45.37 45.50 44.91 44.98 1,693,489 - -4.03% 4 Stars: Appealing
02/02/2010 46.68 47.09 46.61 46.87 2,035,298 + +0.06% 4 Stars: Appealing
02/01/2010 46.62 46.84 46.45 46.84 1,506,919 + +0.75% 4 Stars: Appealing
01/29/2010 46.81 47.07 46.47 46.49 1,078,956 - -1.00% 4 Stars: Appealing
01/28/2010 47.61 47.94 46.50 46.96 6,498,536 - -5.40% 4 Stars: Appealing
01/27/2010 49.35 49.87 49.18 49.64 1,280,539 - -0.86% 4 Stars: Appealing
01/26/2010 49.53 50.18 49.46 50.07 1,824,093 + +1.23% 4 Stars: Appealing
01/25/2010 49.27 49.61 49.12 49.46 1,343,111 + +1.27% 4 Stars: Appealing
01/22/2010 49.33 50.19 48.82 48.84 1,219,226 - -1.39% 4 Stars: Appealing
01/21/2010 50.63 50.70 49.53 49.53 3,161,690 - -1.32% 4 Stars: Appealing
01/20/2010 50.19 50.25 49.55 50.19 2,128,118 - -0.42% 4 Stars: Appealing
01/19/2010 49.59 50.51 49.58 50.40 2,897,956 + +3.17% 4 Stars: Appealing
01/15/2010 49.09 49.13 48.58 48.85 776,468 - -1.09% 4 Stars: Appealing
01/14/2010 49.27 49.48 49.14 49.39 2,628,028 + +1.81% 4 Stars: Appealing
01/13/2010 48.30 48.56 47.99 48.51 2,326,482 + +2.34% 4 Stars: Appealing
01/12/2010 47.25 47.47 47.14 47.40 1,576,600 - -0.46% 4 Stars: Appealing
01/11/2010 47.46 47.83 47.38 47.62 2,291,988 + +1.80% 4 Stars: Appealing
01/08/2010 46.54 46.83 46.35 46.78 1,337,722 + +0.43% 4 Stars: Appealing
01/07/2010 46.50 46.65 46.24 46.58 2,227,263 + +1.09% 4 Stars: Appealing
01/06/2010 45.82 46.09 45.57 46.08 1,510,383 - -0.80% 4 Stars: Appealing
01/05/2010 46.87 46.93 46.30 46.45 1,333,203 - -2.02% 4 Stars: Appealing
01/04/2010 47.42 47.53 47.15 47.41 1,303,047 + +1.00% 4 Stars: Appealing
12/31/2009 47.09 47.26 46.90 46.94 567,357 - -0.13% 4 Stars: Appealing
12/30/2009 46.64 47.00 46.50 47.00 889,098 + +0.82% 4 Stars: Appealing
12/29/2009 46.80 46.91 46.49 46.62 496,619 - -0.30% 4 Stars: Appealing
12/28/2009 46.93 47.06 46.68 46.76 651,702 + +0.82% 4 Stars: Appealing
12/24/2009 46.30 46.38 46.10 46.38 209,105 + +0.89% 4 Stars: Appealing
12/23/2009 46.31 46.35 45.88 45.97 793,765 - -0.22% 4 Stars: Appealing
12/22/2009 46.26 46.34 45.98 46.07 1,165,235 + +1.45% 4 Stars: Appealing
12/21/2009 45.59 46.01 45.38 45.41 691,844 - -0.29% 4 Stars: Appealing
12/18/2009 45.65 45.88 45.22 45.54 878,871 - -0.11% 4 Stars: Appealing
12/17/2009 45.97 45.97 45.38 45.59 956,973 - -1.21% 4 Stars: Appealing
12/16/2009 46.42 46.60 46.07 46.15 989,054 + +0.11% 4 Stars: Appealing
12/15/2009 45.65 46.19 45.64 46.10 1,469,245 + +0.70% 4 Stars: Appealing
12/14/2009 45.90 45.96 45.70 45.78 689,097 + +0.22% 4 Stars: Appealing
12/11/2009 45.62 45.90 45.48 45.68 1,197,536 + +0.73% 4 Stars: Appealing
12/10/2009 45.68 45.73 45.24 45.35 1,701,022 - 0.00% 4 Stars: Appealing
12/09/2009 45.49 45.57 45.10 45.35 1,973,537 - -0.77% 4 Stars: Appealing
12/08/2009 45.56 45.78 45.29 45.70 1,680,855 - -0.93% 4 Stars: Appealing
12/07/2009 46.29 46.58 46.10 46.13 1,084,036 - -0.37% 4 Stars: Appealing
12/04/2009 46.97 47.27 46.20 46.30 2,450,715 + +1.49% 4 Stars: Appealing
12/03/2009 46.12 46.23 45.56 45.62 930,939 - -0.67% 4 Stars: Appealing
12/02/2009 46.05 46.18 45.81 45.93 836,450 + +0.42% 4 Stars: Appealing
12/01/2009 45.42 45.81 45.39 45.74 951,881 + +2.03% 4 Stars: Appealing
11/30/2009 44.70 44.91 44.51 44.83 1,026,443 - -1.02% 4 Stars: Appealing
11/27/2009 44.62 45.53 44.60 45.29 1,262,510 - -2.35% 4 Stars: Appealing
11/25/2009 46.31 46.50 46.00 46.38 1,242,874 + +2.50% 4 Stars: Appealing
11/24/2009 45.36 45.42 44.83 45.25 2,232,790 - -0.33% 4 Stars: Appealing
11/23/2009 45.45 45.84 45.18 45.40 1,232,583 + +1.29% 4 Stars: Appealing
11/20/2009 44.38 44.82 44.36 44.82 1,304,437 - -0.82% 4 Stars: Appealing
11/19/2009 45.35 45.35 44.81 45.19 547,584 - -0.62% 4 Stars: Appealing
11/18/2009 45.63 45.64 45.27 45.47 582,578 + +0.02% 4 Stars: Appealing
11/17/2009 45.43 45.54 45.00 45.46 1,051,252 - -1.60% 4 Stars: Appealing
11/16/2009 45.92 46.36 45.92 46.20 830,906 + +0.57% 4 Stars: Appealing
11/13/2009 45.96 46.10 45.69 45.94 757,241 + +0.90% 4 Stars: Appealing
11/12/2009 45.43 45.62 45.33 45.53 1,017,223 - -0.35% 4 Stars: Appealing
11/11/2009 45.86 45.97 45.39 45.69 1,161,172 - -0.48% 4 Stars: Appealing
11/10/2009 45.33 46.02 45.33 45.91 1,576,078 - -0.07% 4 Stars: Appealing
11/09/2009 45.75 45.96 45.49 45.94 882,282 + +2.13% 4 Stars: Appealing
11/06/2009 44.26 45.02 44.25 44.98 2,044,950 + +0.11% 4 Stars: Appealing
11/05/2009 44.75 45.01 44.69 44.93 1,308,957 + +0.29% 4 Stars: Appealing
11/04/2009 44.45 45.13 44.40 44.80 1,543,233 + +1.04% 4 Stars: Appealing
11/03/2009 43.99 44.37 43.90 44.34 1,232,135 - -0.20% 4 Stars: Appealing
11/02/2009 44.32 44.67 44.19 44.43 1,339,926 - -1.07% 4 Stars: Appealing
10/30/2009 45.24 45.50 44.75 44.91 1,565,477 - -1.84% 4 Stars: Appealing
10/29/2009 45.22 45.78 45.06 45.75 3,169,804 + +1.28% 4 Stars: Appealing
10/28/2009 45.69 45.95 45.11 45.17 2,106,404 - -2.21% 4 Stars: Appealing
10/27/2009 46.07 46.45 45.81 46.19 1,948,925 + +1.90% 4 Stars: Appealing
10/26/2009 45.48 46.03 45.10 45.33 1,063,765 + +0.33% 4 Stars: Appealing
10/23/2009 45.70 45.73 45.03 45.18 1,059,334 - -1.78% 4 Stars: Appealing
10/22/2009 45.80 46.01 45.45 46.00 1,155,808 + +1.32% 4 Stars: Appealing
10/21/2009 45.67 45.99 45.35 45.40 2,045,826 + +0.71% 4 Stars: Appealing
10/20/2009 45.77 45.78 45.03 45.08 1,735,362 - -2.02% 4 Stars: Appealing
10/19/2009 45.62 46.38 45.56 46.01 1,744,429 + +2.31% 4 Stars: Appealing
10/16/2009 44.86 45.11 44.69 44.97 1,274,996 - -0.22% 4 Stars: Appealing
10/15/2009 45.00 45.16 44.84 45.07 1,054,048 + +0.94% 4 Stars: Appealing
10/14/2009 44.73 44.76 44.36 44.65 1,296,331 + +1.71% 3 Stars: Appealing
10/13/2009 44.28 44.40 43.78 43.90 2,070,826 - -0.54% 4 Stars: Appealing
10/12/2009 44.34 44.48 44.02 44.14 1,519,631 + +0.09% 3 Stars: Appealing
10/09/2009 44.05 44.14 43.87 44.10 1,118,855 - -0.43% 4 Stars: Appealing
10/08/2009 44.35 44.55 44.16 44.29 993,305 + +0.64% 4 Stars: Appealing
10/07/2009 43.97 44.06 43.76 44.01 1,142,883 - -0.59% 4 Stars: Appealing
10/06/2009 44.22 44.50 44.18 44.27 1,463,377 + +0.14% 4 Stars: Appealing
10/05/2009 44.00 44.46 43.84 44.21 1,762,858 + +1.31% 4 Stars: Appealing
10/02/2009 43.49 44.05 43.46 43.64 1,660,651 - -0.73% 4 Stars: Appealing
10/01/2009 44.80 44.81 43.94 43.96 1,707,969 - -2.20% 4 Stars: Appealing
09/30/2009 45.40 45.40 44.63 44.95 1,907,552 - -0.49% 4 Stars: Appealing
09/29/2009 45.41 45.42 44.98 45.17 1,500,279 + +0.92% 4 Stars: Appealing
09/28/2009 44.98 45.17 44.72 44.76 1,525,477 + +1.94% 4 Stars: Appealing
09/25/2009 44.17 44.28 43.84 43.91 1,722,058 - -0.34% 4 Stars: Appealing
09/24/2009 44.65 44.79 43.91 44.06 2,460,390 - -3.40% 4 Stars: Appealing
09/23/2009 46.35 46.35 45.56 45.61 1,202,699 - -0.59% 4 Stars: Appealing
09/22/2009 46.36 46.36 45.82 45.88 1,760,932 + +1.10% 4 Stars: Appealing
09/21/2009 45.24 45.53 45.20 45.38 2,241,456 + +0.40% 4 Stars: Appealing
09/18/2009 45.80 45.89 45.15 45.20 3,211,419 - -0.64% 4 Stars: Appealing
09/17/2009 46.01 46.13 45.43 45.49 2,368,487 + +0.09% 4 Stars: Appealing