Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 47.07 47.28 46.23 46.81 340,818 + +0.71% 3 Stars: Appealing
02/08/2010 46.21 47.42 46.00 46.48 268,115 + +0.24% 3 Stars: Appealing
02/05/2010 45.90 47.03 45.57 46.37 354,850 + +0.78% 4 Stars: Appealing
02/04/2010 47.11 47.51 45.95 46.01 239,470 - -2.87% 3 Stars: Appealing
02/03/2010 47.41 47.64 47.21 47.37 187,926 - -0.04% 3 Stars: Appealing
02/02/2010 47.91 48.17 47.38 47.39 389,784 - -0.57% 3 Stars: Appealing
02/01/2010 46.83 47.66 46.81 47.66 322,056 + +1.82% 3 Stars: Appealing
01/29/2010 46.11 47.21 46.06 46.81 500,370 + +1.52% 3 Stars: Appealing
01/28/2010 46.54 46.71 45.70 46.11 218,947 - -0.54% 3 Stars: Appealing
01/27/2010 45.70 46.39 45.60 46.36 355,659 + +0.80% 3 Stars: Appealing
01/26/2010 45.92 46.49 45.75 45.99 271,212 - -0.37% 3 Stars: Appealing
01/25/2010 46.86 46.87 45.56 46.16 409,908 - -1.22% 3 Stars: Appealing
01/22/2010 47.91 48.59 46.73 46.73 517,621 - -2.07% 3 Stars: Appealing
01/21/2010 46.59 48.35 46.39 47.72 926,116 + +2.76% 3 Stars: Appealing
01/20/2010 46.27 46.68 46.01 46.44 515,902 + +0.13% 3 Stars: Appealing
01/19/2010 46.11 46.63 45.75 46.38 443,774 + +0.61% 3 Stars: Appealing
01/15/2010 46.26 46.84 45.51 46.10 655,103 - -0.07% 3 Stars: Appealing
01/14/2010 43.65 46.41 43.39 46.13 1,211,028 + +8.18% 3 Stars: Appealing
01/13/2010 42.39 42.80 42.10 42.64 178,046 + +1.35% 3 Stars: Appealing
01/12/2010 42.03 42.46 41.85 42.07 174,547 - -0.47% 3 Stars: Appealing
01/11/2010 42.25 42.46 41.43 42.27 605,012 + +4.09% 3 Stars: Appealing
01/08/2010 40.37 40.97 40.07 40.61 234,271 + +0.82% 3 Stars: Appealing
01/07/2010 39.79 40.39 39.45 40.28 327,221 + +0.98% 3 Stars: Appealing
01/06/2010 40.05 40.52 39.76 39.89 450,878 - -0.45% 3 Stars: Appealing
01/05/2010 40.01 40.29 39.27 40.07 303,304 - -0.40% 3 Stars: Appealing
01/04/2010 40.48 40.76 39.90 40.23 193,404 - -0.10% 3 Stars: Appealing
12/31/2009 41.40 41.46 40.15 40.27 238,240 - -2.89% 3 Stars: Appealing
12/30/2009 41.54 42.00 41.00 41.47 163,490 - -0.96% 3 Stars: Appealing
12/29/2009 42.69 42.94 41.68 41.87 344,607 - -1.85% 3 Stars: Appealing
12/28/2009 42.67 43.00 42.47 42.66 163,694 - -0.61% 3 Stars: Appealing
12/24/2009 42.85 42.98 42.57 42.92 73,457 + +0.28% 3 Stars: Appealing
12/23/2009 42.47 43.00 42.28 42.80 168,140 + +1.04% 3 Stars: Appealing
12/22/2009 42.21 42.49 41.90 42.36 301,866 + +0.67% 3 Stars: Appealing
12/21/2009 41.29 42.32 41.04 42.08 455,858 + +1.79% 3 Stars: Appealing
12/18/2009 39.88 41.66 39.80 41.34 720,678 + +4.50% 3 Stars: Appealing
12/17/2009 40.59 40.73 39.44 39.56 398,780 - -2.78% 3 Stars: Appealing
12/16/2009 40.31 40.96 40.24 40.69 226,019 + +1.32% 3 Stars: Appealing
12/15/2009 40.29 40.64 39.99 40.16 120,399 - -0.82% 3 Stars: Appealing
12/14/2009 39.83 40.49 39.44 40.49 205,411 + +1.66% 3 Stars: Appealing
12/11/2009 39.66 39.96 39.33 39.83 179,592 + +0.76% 4 Stars: Appealing
12/10/2009 39.83 40.05 39.38 39.53 295,116 - -0.68% 3 Stars: Appealing
12/09/2009 40.29 40.29 39.56 39.80 205,840 - -0.85% 3 Stars: Appealing
12/08/2009 40.00 40.60 39.32 40.14 205,297 - -0.42% 3 Stars: Appealing
12/07/2009 40.25 40.69 40.00 40.31 177,448 - -0.37% 3 Stars: Appealing
12/04/2009 40.46 40.71 39.29 40.46 338,062 + +1.91% 3 Stars: Appealing
12/03/2009 41.02 41.31 39.66 39.70 700,762 - -3.22% 3 Stars: Appealing
12/02/2009 40.00 41.56 40.00 41.02 408,550 + +2.12% 3 Stars: Appealing
12/01/2009 40.09 40.48 39.54 40.17 272,571 + +0.58% 3 Stars: Appealing
11/30/2009 40.32 40.48 39.51 39.94 433,926 - -1.38% 4 Stars: Appealing
11/27/2009 40.26 41.20 40.26 40.50 172,835 - -1.94% 3 Stars: Appealing
11/25/2009 41.23 41.72 40.88 41.30 259,715 - -0.19% 3 Stars: Appealing
11/24/2009 40.58 41.57 40.36 41.38 346,730 + +1.40% 3 Stars: Appealing
11/23/2009 41.01 41.40 40.57 40.81 298,076 - -0.22% 3 Stars: Appealing
11/20/2009 40.80 41.05 40.26 40.90 318,569 - -0.82% 3 Stars: Appealing
11/19/2009 41.27 41.73 40.60 41.24 429,409 - -1.39% 3 Stars: Appealing
11/18/2009 41.91 42.58 41.31 41.82 437,713 - -2.13% 3 Stars: Appealing
11/17/2009 43.51 43.89 42.44 42.73 328,007 - -2.04% 3 Stars: Appealing
11/16/2009 42.24 44.00 41.76 43.62 433,352 + +3.19% 3 Stars: Appealing
11/13/2009 41.53 42.50 40.95 42.27 203,653 + +1.59% 3 Stars: Appealing
11/12/2009 42.26 42.85 41.38 41.61 164,058 - -2.16% 3 Stars: Appealing
11/11/2009 42.57 42.99 41.87 42.53 174,820 - -0.07% 3 Stars: Appealing
11/10/2009 41.98 42.72 41.69 42.56 243,482 + +0.61% 3 Stars: Appealing
11/09/2009 42.89 42.94 42.13 42.30 223,784 - -0.52% 3 Stars: Appealing
11/06/2009 42.11 43.01 41.83 42.52 155,245 - -0.05% 3 Stars: Appealing
11/05/2009 41.63 42.74 41.49 42.54 276,792 + +2.48% 3 Stars: Appealing
11/04/2009 41.73 41.99 40.83 41.51 334,285 + +0.61% 3 Stars: Appealing
11/03/2009 40.82 41.84 40.75 41.26 512,183 + +0.34% 3 Stars: Appealing
11/02/2009 40.99 42.06 40.00 41.12 677,155 + +0.27% 3 Stars: Appealing
10/30/2009 41.60 42.27 40.83 41.01 573,801 - -2.26% 3 Stars: Appealing
10/29/2009 40.71 42.27 40.25 41.96 839,539 + +5.59% 3 Stars: Appealing
10/28/2009 38.87 40.51 38.75 39.74 1,439,379 - -4.59% 3 Stars: Appealing
10/27/2009 42.41 42.54 41.43 41.65 944,009 - -1.84% 3 Stars: Appealing
10/26/2009 40.64 42.58 40.64 42.43 932,546 + +4.74% 3 Stars: Appealing
10/23/2009 41.28 41.44 40.06 40.51 313,314 - -1.94% 3 Stars: Appealing
10/22/2009 40.74 41.57 40.14 41.31 357,118 + +1.77% 3 Stars: Appealing
10/21/2009 42.19 42.82 40.49 40.59 375,210 - -3.95% 3 Stars: Appealing
10/20/2009 44.00 44.31 41.68 42.26 410,680 - -2.04% 3 Stars: Appealing
10/19/2009 42.74 43.87 42.51 43.14 425,972 + +1.43% 3 Stars: Appealing
10/16/2009 42.00 42.79 41.29 42.53 491,677 + +1.12% 3 Stars: Appealing
10/15/2009 39.25 42.32 39.13 42.06 959,505 + +6.19% 3 Stars: Appealing
10/14/2009 40.74 40.99 39.43 39.61 346,465 - -1.27% 3 Stars: Appealing
10/13/2009 40.55 40.55 39.80 40.12 226,206 - -0.86% 3 Stars: Appealing
10/12/2009 40.19 40.78 39.81 40.47 243,985 - -0.52% 3 Stars: Appealing
10/09/2009 40.63 41.10 40.21 40.68 247,518 - -0.22% 3 Stars: Appealing
10/08/2009 40.57 41.11 40.39 40.77 301,395 + +1.70% 3 Stars: Appealing
10/07/2009 40.43 40.80 39.97 40.09 137,227 - -0.84% 3 Stars: Appealing
10/06/2009 40.30 41.14 39.94 40.43 239,874 + +0.77% 3 Stars: Appealing
10/05/2009 39.41 40.47 38.82 40.12 339,704 + +2.50% 3 Stars: Appealing
10/02/2009 39.00 39.97 38.57 39.14 497,113 - -0.58% 3 Stars: Appealing
10/01/2009 41.41 41.96 39.37 39.37 533,944 - -5.38% 3 Stars: Appealing
09/30/2009 42.00 42.73 41.26 41.61 420,508 - -0.72% 3 Stars: Appealing
09/29/2009 42.09 42.52 41.73 41.91 231,118 - -0.66% 3 Stars: Appealing
09/28/2009 41.49 42.38 41.00 42.19 314,470 + +1.61% 3 Stars: Appealing
09/25/2009 41.62 41.91 41.25 41.52 290,492 - -1.14% 3 Stars: Appealing
09/24/2009 42.97 43.25 41.43 42.00 530,062 - -1.41% 3 Stars: Appealing
09/23/2009 44.40 44.59 42.60 42.60 380,296 - -3.69% 3 Stars: Appealing
09/22/2009 43.80 44.80 43.25 44.23 475,145 + +0.87% 3 Stars: Appealing
09/21/2009 42.93 43.99 42.40 43.85 314,408 + +1.29% 3 Stars: Appealing
09/18/2009 43.70 43.70 42.26 43.29 372,601 - -0.71% 3 Stars: Appealing
09/17/2009 43.41 44.07 42.93 43.60 485,561 + +0.18% 3 Stars: Appealing