Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 41.97 42.77 40.90 42.75 5,720,585 + +5.48% 4 Stars: Appealing
02/08/2010 41.90 42.86 40.51 40.53 3,504,899 - -2.78% 4 Stars: Appealing
02/05/2010 40.71 41.74 39.13 41.69 6,416,328 + +3.63% 4 Stars: Appealing
02/04/2010 43.49 43.67 40.18 40.23 5,971,532 - -9.70% 4 Stars: Appealing
02/03/2010 43.95 46.18 43.75 44.55 8,061,629 + +0.02% 4 Stars: Appealing
02/02/2010 43.77 44.74 42.22 44.54 5,088,045 + +3.41% 4 Stars: Appealing
02/01/2010 40.86 43.16 40.85 43.07 5,412,937 + +7.81% 4 Stars: Appealing
01/29/2010 40.66 41.88 39.52 39.95 6,848,717 - -0.22% 4 Stars: Appealing
01/28/2010 41.65 41.89 39.59 40.04 4,333,587 - -2.37% 4 Stars: Appealing
01/27/2010 42.00 42.66 39.19 41.01 5,805,561 - -1.42% 4 Stars: Appealing
01/26/2010 41.88 43.12 41.06 41.60 5,667,340 - -3.01% 4 Stars: Appealing
01/25/2010 43.37 43.88 42.40 42.89 4,260,439 + +1.23% 4 Stars: Appealing
01/22/2010 44.11 45.49 42.18 42.37 7,379,982 - -5.30% 4 Stars: Appealing
01/21/2010 49.39 49.41 44.66 44.74 8,930,196 - -9.03% 4 Stars: Appealing
01/20/2010 50.19 50.19 48.68 49.18 4,375,373 - -4.62% 4 Stars: Appealing
01/19/2010 49.73 51.60 49.40 51.56 4,687,077 + +3.64% 4 Stars: Appealing
01/15/2010 51.29 51.55 49.65 49.75 3,593,764 - -3.86% 4 Stars: Appealing
01/14/2010 51.34 52.98 51.34 51.75 3,080,813 + +0.39% 4 Stars: Appealing
01/13/2010 50.72 51.75 48.70 51.55 3,670,816 + +2.61% 4 Stars: Appealing
01/12/2010 51.80 52.18 49.50 50.24 4,647,309 - -4.99% 4 Stars: Appealing
01/11/2010 54.70 55.40 52.38 52.88 4,115,208 - -0.45% 4 Stars: Appealing
01/08/2010 49.69 53.20 49.56 53.12 4,280,529 + +6.50% 4 Stars: Appealing
01/07/2010 50.26 50.71 49.12 49.88 2,707,238 - -1.50% 4 Stars: Appealing
01/06/2010 49.22 50.70 49.11 50.64 3,854,443 + +3.45% 4 Stars: Appealing
01/05/2010 48.40 49.20 48.05 48.95 2,086,813 + +1.53% 4 Stars: Appealing
01/04/2010 47.12 48.88 46.94 48.21 2,749,522 + +4.60% 4 Stars: Appealing
12/31/2009 47.42 47.74 46.01 46.09 1,343,968 - -2.37% 4 Stars: Appealing
12/30/2009 46.83 47.38 46.24 47.21 1,530,300 + +0.21% 4 Stars: Appealing
12/29/2009 46.95 47.43 46.62 47.11 1,778,773 + +0.68% 4 Stars: Appealing
12/28/2009 47.59 48.41 46.51 46.79 1,697,913 - -1.31% 4 Stars: Appealing
12/24/2009 47.33 48.00 46.94 47.41 1,078,410 + +0.53% 4 Stars: Appealing
12/23/2009 45.72 47.25 45.54 47.16 2,625,239 + +3.67% 4 Stars: Appealing
12/22/2009 45.74 46.14 44.81 45.49 2,934,645 - -0.50% 4 Stars: Appealing
12/21/2009 44.50 46.00 44.33 45.72 4,102,784 + +3.96% 4 Stars: Appealing
12/18/2009 45.27 45.45 43.44 43.98 19,083,452 - -1.76% 4 Stars: Appealing
12/17/2009 44.92 45.58 44.06 44.77 3,147,758 - -1.56% 4 Stars: Appealing
12/16/2009 45.60 46.00 44.77 45.48 4,158,553 + +0.44% 4 Stars: Appealing
12/15/2009 44.60 45.76 44.44 45.28 3,701,818 + +0.49% 4 Stars: Appealing
12/14/2009 44.26 45.32 43.97 45.06 3,808,202 + +4.55% 4 Stars: Appealing
12/11/2009 43.27 44.00 42.93 43.10 2,758,154 + +0.58% 4 Stars: Appealing
12/10/2009 42.90 43.69 42.24 42.85 5,200,973 - -0.67% 4 Stars: Appealing
12/09/2009 41.00 43.25 40.89 43.14 5,088,315 + +5.74% 4 Stars: Appealing
12/08/2009 41.17 41.69 40.35 40.80 3,074,301 - -2.58% 4 Stars: Appealing
12/07/2009 41.84 42.67 41.48 41.88 4,456,341 - -0.76% 4 Stars: Appealing
12/04/2009 44.85 45.12 41.37 42.20 7,968,634 - -4.42% 4 Stars: Appealing
12/03/2009 46.48 46.48 44.00 44.15 5,218,052 - -3.92% 4 Stars: Appealing
12/02/2009 45.22 46.49 45.10 45.95 3,006,587 + +1.95% 4 Stars: Appealing
12/01/2009 45.04 45.75 44.55 45.07 3,007,704 + +2.29% 4 Stars: Appealing
11/30/2009 44.38 45.13 43.68 44.06 4,050,617 - -0.02% 4 Stars: Appealing
11/27/2009 43.14 44.65 42.77 44.07 3,024,508 - -2.63% 4 Stars: Appealing
11/25/2009 43.77 45.46 43.20 45.26 3,735,588 + +4.17% 4 Stars: Appealing
11/24/2009 43.49 43.61 42.25 43.45 3,365,062 + +2.14% 4 Stars: Appealing
11/23/2009 44.37 44.83 42.26 42.54 3,671,022 - -1.12% 4 Stars: Appealing
11/20/2009 41.48 43.24 41.27 43.02 3,116,232 + +1.75% 4 Stars: Appealing
11/19/2009 42.36 42.58 41.26 42.28 2,842,149 - -1.77% 4 Stars: Appealing
11/18/2009 44.38 44.55 42.55 43.04 3,688,839 - -2.25% 4 Stars: Appealing
11/17/2009 42.98 44.15 42.61 44.03 3,514,037 + +1.52% 4 Stars: Appealing
11/16/2009 42.01 44.55 42.01 43.37 6,576,891 + +5.01% 4 Stars: Appealing
11/13/2009 39.14 41.37 38.75 41.30 5,620,449 + +6.03% 4 Stars: Appealing
11/12/2009 39.05 39.74 38.53 38.95 4,304,455 - -0.03% 4 Stars: Appealing
11/11/2009 38.94 39.65 38.70 38.96 4,037,282 + +2.91% 4 Stars: Appealing
11/10/2009 37.55 38.18 37.00 37.86 2,395,338 + +0.16% 4 Stars: Appealing
11/09/2009 37.28 37.90 37.03 37.80 2,780,882 + +4.48% 4 Stars: Appealing
11/06/2009 35.86 37.37 35.56 36.18 3,106,294 - -1.34% 4 Stars: Appealing
11/05/2009 36.40 36.95 36.10 36.67 3,425,980 + +1.66% 4 Stars: Appealing
11/04/2009 36.96 37.39 35.95 36.07 5,375,803 + +0.03% 4 Stars: Appealing
11/03/2009 34.40 36.63 34.12 36.06 4,076,290 + +1.69% 4 Stars: Appealing
11/02/2009 36.40 37.55 34.19 35.46 6,134,142 - -0.31% 4 Stars: Appealing
10/30/2009 35.95 37.40 34.92 35.57 9,915,439 + +2.01% 4 Stars: Appealing
10/29/2009 34.00 35.97 34.00 34.87 5,454,315 + +5.13% 4 Stars: Appealing
10/28/2009 34.99 35.37 32.87 33.17 5,977,989 - -6.62% 4 Stars: Appealing
10/27/2009 37.08 37.26 34.86 35.52 5,259,532 - -4.52% 4 Stars: Appealing
10/26/2009 37.96 39.43 36.93 37.20 3,965,199 - -1.67% 4 Stars: Appealing
10/23/2009 38.76 39.36 37.45 37.83 3,668,906 - -2.07% 4 Stars: Appealing
10/22/2009 38.45 38.68 36.86 38.63 4,004,587 - 0.00% 4 Stars: Appealing
10/21/2009 37.87 40.21 37.50 38.63 5,057,594 + +1.28% 4 Stars: Appealing
10/20/2009 39.85 39.85 37.05 38.14 4,181,798 - -1.45% 4 Stars: Appealing
10/19/2009 39.33 39.38 38.46 38.70 3,461,392 - -0.21% 4 Stars: Appealing
10/16/2009 38.93 39.75 38.52 38.78 4,310,271 - -2.51% 4 Stars: Appealing
10/15/2009 38.34 40.05 38.19 39.78 5,712,794 + +2.39% 4 Stars: Appealing
10/14/2009 36.71 39.10 36.49 38.85 7,300,618 + +8.70% 4 Stars: Appealing
10/13/2009 35.78 36.04 35.04 35.74 3,617,943 - -0.42% 4 Stars: Appealing
10/12/2009 36.19 36.87 35.35 35.89 3,009,200 + +0.98% 4 Stars: Appealing
10/09/2009 35.32 36.09 34.80 35.54 3,543,305 - -0.39% 4 Stars: Appealing
10/08/2009 34.26 35.92 33.95 35.68 9,059,304 + +7.44% 4 Stars: Appealing
10/07/2009 32.73 33.36 32.55 33.21 3,248,862 + +1.81% 4 Stars: Appealing
10/06/2009 32.89 33.60 32.00 32.62 3,847,797 + +1.56% 4 Stars: Appealing
10/05/2009 30.52 32.33 30.45 32.12 3,938,359 + +6.43% 4 Stars: Appealing
10/02/2009 29.43 30.99 29.05 30.18 5,608,256 - -1.18% 4 Stars: Appealing
10/01/2009 32.15 32.33 30.45 30.54 4,867,799 - -5.62% 4 Stars: Appealing
09/30/2009 33.63 33.80 32.08 32.36 4,120,402 - -2.09% 4 Stars: Appealing
09/29/2009 33.10 33.84 32.71 33.05 3,892,771 + +0.36% 4 Stars: Appealing
09/28/2009 32.69 33.21 32.00 32.93 2,977,074 + +1.73% 4 Stars: Appealing
09/25/2009 32.23 32.76 31.64 32.37 4,276,162 - -0.71% 4 Stars: Appealing
09/24/2009 33.84 33.91 32.30 32.60 3,937,661 - -2.89% 4 Stars: Appealing
09/23/2009 34.86 34.86 33.38 33.57 3,866,706 - -2.55% 4 Stars: Appealing
09/22/2009 34.46 34.97 34.05 34.45 3,814,616 + +2.90% 4 Stars: Appealing
09/21/2009 33.01 33.72 32.01 33.48 3,766,543 - -0.80% 4 Stars: Appealing
09/18/2009 34.53 34.69 33.36 33.75 4,498,240 - -1.34% 4 Stars: Appealing
09/17/2009 34.36 35.57 33.76 34.21 9,085,737 + +0.91% 4 Stars: Appealing