Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 41.39 42.93 41.34 42.37 8,509,570 + +4.75% 4 Stars: Appealing
02/08/2010 42.08 42.21 40.43 40.45 6,726,323 - -3.48% 4 Stars: Appealing
02/05/2010 41.14 41.96 39.88 41.91 8,499,220 + +1.97% 4 Stars: Appealing
02/04/2010 43.31 43.31 41.05 41.10 9,986,340 - -6.74% 4 Stars: Appealing
02/03/2010 43.89 45.31 43.89 44.07 6,445,726 - -0.43% 4 Stars: Appealing
02/02/2010 44.39 44.43 43.04 44.26 6,802,550 + +0.16% 4 Stars: Appealing
02/01/2010 42.64 44.43 42.02 44.19 6,736,300 + +4.91% 4 Stars: Appealing
01/29/2010 45.12 45.79 41.63 42.12 10,175,551 - -6.96% 4 Stars: Appealing
01/28/2010 46.18 46.73 44.16 45.27 5,398,096 - -1.14% 4 Stars: Appealing
01/27/2010 46.53 47.15 43.94 45.79 6,763,644 - -0.74% 4 Stars: Appealing
01/26/2010 45.03 47.89 44.50 46.13 8,935,097 + +1.54% 4 Stars: Appealing
01/25/2010 45.89 46.90 45.36 45.43 5,243,779 + +0.73% 4 Stars: Appealing
01/22/2010 45.55 47.03 44.90 45.10 6,143,513 - -1.31% 4 Stars: Appealing
01/21/2010 48.05 48.10 45.20 45.70 7,017,018 - -5.87% 4 Stars: Appealing
01/20/2010 48.48 48.65 47.76 48.55 4,075,308 - -2.02% 4 Stars: Appealing
01/19/2010 48.00 49.60 47.78 49.55 4,218,022 + +2.63% 4 Stars: Appealing
01/15/2010 48.81 49.09 47.60 48.28 4,000,678 - -1.45% 4 Stars: Appealing
01/14/2010 49.45 50.10 48.25 48.99 4,220,383 - -0.75% 4 Stars: Appealing
01/13/2010 49.30 49.76 47.99 49.36 4,010,764 + +1.00% 4 Stars: Appealing
01/12/2010 47.85 49.21 47.85 48.87 5,224,259 + +0.23% 4 Stars: Appealing
01/11/2010 52.14 52.14 48.20 48.76 7,956,657 - -4.13% 4 Stars: Appealing
01/08/2010 50.40 51.16 49.95 50.86 3,456,667 + +0.24% 4 Stars: Appealing
01/07/2010 50.51 50.85 49.55 50.74 4,147,859 + +0.16% 4 Stars: Appealing
01/06/2010 49.71 50.85 49.61 50.66 7,695,491 + +2.36% 4 Stars: Appealing
01/05/2010 48.19 49.71 47.90 49.49 5,727,276 + +3.38% 4 Stars: Appealing
01/04/2010 46.41 47.96 46.30 47.87 5,114,360 + +5.88% 4 Stars: Appealing
12/31/2009 46.08 46.28 45.12 45.21 1,949,873 - -1.76% 4 Stars: Appealing
12/30/2009 45.71 46.08 45.33 46.02 2,592,165 - -0.26% 4 Stars: Appealing
12/29/2009 47.37 47.37 45.81 46.14 2,932,477 - -2.04% 4 Stars: Appealing
12/28/2009 48.21 48.21 46.87 47.10 2,665,594 - -1.49% 4 Stars: Appealing
12/24/2009 47.78 48.00 47.39 47.81 1,259,618 + +0.25% 4 Stars: Appealing
12/23/2009 46.77 48.00 46.77 47.69 4,113,353 + +2.58% 4 Stars: Appealing
12/22/2009 44.81 46.73 44.81 46.49 4,949,619 + +3.70% 4 Stars: Appealing
12/21/2009 44.96 45.81 44.64 44.83 4,117,163 + +0.65% 4 Stars: Appealing
12/18/2009 44.69 44.91 43.75 44.54 5,524,906 + +0.97% 4 Stars: Appealing
12/17/2009 43.90 44.39 43.67 44.11 4,270,530 - -1.08% 4 Stars: Appealing
12/16/2009 43.97 44.93 43.65 44.59 5,285,436 + +2.74% 4 Stars: Appealing
12/15/2009 42.98 44.04 42.98 43.40 6,177,394 + +0.58% 4 Stars: Appealing
12/14/2009 43.44 43.76 42.92 43.15 5,710,878 + +1.60% 4 Stars: Appealing
12/11/2009 43.53 43.53 42.23 42.47 4,524,413 - -1.26% 4 Stars: Appealing
12/10/2009 42.64 43.54 42.26 43.01 4,885,371 + +2.11% 4 Stars: Appealing
12/09/2009 41.55 42.30 41.21 42.12 5,071,976 + +1.96% 4 Stars: Appealing
12/08/2009 42.00 42.08 41.14 41.31 6,232,239 - -2.62% 4 Stars: Appealing
12/07/2009 42.71 43.85 42.08 42.42 5,956,777 - -1.00% 4 Stars: Appealing
12/04/2009 44.88 45.59 42.29 42.85 7,612,635 - -3.08% 4 Stars: Appealing
12/03/2009 44.96 45.49 44.13 44.21 4,090,640 - -1.67% 4 Stars: Appealing
12/02/2009 45.13 45.83 44.75 44.96 3,915,747 - -0.44% 4 Stars: Appealing
12/01/2009 45.26 45.70 44.91 45.16 4,214,605 + +1.57% 4 Stars: Appealing
11/30/2009 44.65 45.44 43.96 44.46 4,314,598 - -0.22% 4 Stars: Appealing
11/27/2009 44.11 44.91 43.00 44.56 2,981,247 - -3.13% 4 Stars: Appealing
11/25/2009 45.63 46.08 44.98 46.00 2,468,828 + +1.61% 4 Stars: Appealing
11/24/2009 45.17 45.49 44.26 45.27 3,991,504 + +0.04% 4 Stars: Appealing
11/23/2009 46.18 47.25 44.82 45.25 5,921,409 - -0.31% 4 Stars: Appealing
11/20/2009 45.17 45.47 44.12 45.39 6,364,517 - -1.24% 4 Stars: Appealing
11/19/2009 46.02 46.16 44.86 45.96 5,281,354 - -1.63% 4 Stars: Appealing
11/18/2009 47.26 47.64 46.22 46.72 5,351,088 - -0.68% 4 Stars: Appealing
11/17/2009 45.76 47.32 45.14 47.04 6,790,191 + +2.37% 4 Stars: Appealing
11/16/2009 44.22 46.12 44.22 45.95 7,038,265 + +5.51% 4 Stars: Appealing
11/13/2009 43.50 44.06 43.07 43.55 4,931,602 + +0.37% 4 Stars: Appealing
11/12/2009 45.32 45.32 43.21 43.39 7,275,086 - -4.13% 4 Stars: Appealing
11/11/2009 44.99 46.00 44.62 45.26 6,897,590 + +3.12% 4 Stars: Appealing
11/10/2009 44.19 45.14 43.56 43.89 6,093,703 - -1.37% 4 Stars: Appealing
11/09/2009 43.10 44.84 43.10 44.50 6,685,527 + +5.43% 4 Stars: Appealing
11/06/2009 42.14 44.34 41.93 42.21 7,588,742 - -1.47% 4 Stars: Appealing
11/05/2009 42.03 43.34 42.01 42.84 5,742,447 + +2.76% 4 Stars: Appealing
11/04/2009 41.85 42.73 41.54 41.69 5,236,987 + +1.14% 4 Stars: Appealing
11/03/2009 39.60 41.73 39.24 41.22 4,942,125 + +2.36% 4 Stars: Appealing
11/02/2009 40.26 41.21 39.19 40.27 5,907,741 + +1.72% 4 Stars: Appealing
10/30/2009 42.09 42.09 39.15 39.59 6,357,079 - -5.01% 4 Stars: Appealing
10/29/2009 40.42 42.00 40.35 41.68 5,530,335 + +5.15% 4 Stars: Appealing
10/28/2009 41.46 41.85 39.47 39.64 6,404,709 - -6.02% 4 Stars: Appealing
10/27/2009 42.68 43.41 41.61 42.18 6,148,392 - -0.59% 4 Stars: Appealing
10/26/2009 43.25 44.68 42.25 42.43 5,700,693 - -1.83% 4 Stars: Appealing
10/23/2009 44.82 44.96 42.94 43.22 5,311,543 - -2.44% 4 Stars: Appealing
10/22/2009 44.51 44.86 43.25 44.30 5,698,423 - -1.31% 4 Stars: Appealing
10/21/2009 43.80 46.58 43.69 44.89 8,975,424 + +2.47% 4 Stars: Appealing
10/20/2009 44.96 45.70 42.98 43.81 9,119,571 + +1.01% 4 Stars: Appealing
10/19/2009 41.96 43.55 41.96 43.37 5,762,185 + +3.51% 4 Stars: Appealing
10/16/2009 41.89 42.13 41.22 41.90 4,314,268 - -0.83% 4 Stars: Appealing
10/15/2009 41.39 42.35 41.09 42.25 5,042,922 + +1.03% 4 Stars: Appealing
10/14/2009 41.48 41.97 40.97 41.82 6,230,406 + +1.78% 4 Stars: Appealing
10/13/2009 41.01 41.27 39.94 41.09 4,373,518 + +0.46% 4 Stars: Appealing
10/12/2009 40.71 41.91 40.61 40.90 4,269,284 + +2.07% 4 Stars: Appealing
10/09/2009 39.81 40.38 39.15 40.07 3,702,678 - -0.05% 4 Stars: Appealing
10/08/2009 40.02 40.73 39.45 40.09 6,490,644 + +2.72% 4 Stars: Appealing
10/07/2009 38.49 39.27 38.44 39.03 4,511,591 + +1.91% 4 Stars: Appealing
10/06/2009 37.74 38.68 37.63 38.30 6,185,710 + +4.53% 4 Stars: Appealing
10/05/2009 36.28 36.78 35.71 36.64 5,062,423 + +4.09% 4 Stars: Appealing
10/02/2009 34.92 35.93 34.54 35.20 5,306,049 - -1.37% 4 Stars: Appealing
10/01/2009 37.27 37.47 35.68 35.69 4,985,024 - -4.11% 4 Stars: Appealing
09/30/2009 37.85 38.05 36.76 37.22 5,016,627 - -0.67% 4 Stars: Appealing
09/29/2009 37.67 38.19 36.98 37.47 4,062,375 - -0.82% 4 Stars: Appealing
09/28/2009 36.81 38.03 36.65 37.78 3,793,793 + +2.83% 4 Stars: Appealing
09/25/2009 36.85 37.72 36.48 36.74 4,358,121 - -1.84% 4 Stars: Appealing
09/24/2009 38.66 38.66 36.81 37.43 5,157,147 - -2.58% 4 Stars: Appealing
09/23/2009 39.50 39.60 38.11 38.42 7,150,016 - -4.48% 4 Stars: Appealing
09/22/2009 39.42 40.80 39.01 40.22 8,336,504 + +5.34% 4 Stars: Appealing
09/21/2009 37.85 38.39 37.33 38.18 6,058,303 - -1.45% 4 Stars: Appealing
09/18/2009 40.11 40.20 38.33 38.74 6,327,281 - -2.81% 4 Stars: Appealing
09/17/2009 39.61 40.63 39.30 39.86 5,676,479 - -1.92% 4 Stars: Appealing