Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 38.33 39.15 38.12 38.38 1,601,953 + +1.91% 3 Stars: Appealing
02/08/2010 38.47 38.78 37.63 37.66 1,362,069 - -2.05% 3 Stars: Appealing
02/05/2010 38.43 38.50 37.22 38.45 1,815,035 + +0.05% 3 Stars: Appealing
02/04/2010 39.91 39.91 38.26 38.43 875,666 - -4.99% 3 Stars: Appealing
02/03/2010 40.90 41.30 40.32 40.45 988,803 - -1.29% 3 Stars: Appealing
02/02/2010 40.09 41.15 39.28 40.98 1,822,278 + +2.60% 3 Stars: Appealing
02/01/2010 38.90 39.95 38.86 39.94 1,441,503 + +4.36% 3 Stars: Appealing
01/29/2010 39.44 39.95 38.01 38.27 1,590,969 - -1.87% 3 Stars: Appealing
01/28/2010 39.98 40.23 38.35 39.00 1,389,718 - -1.89% 3 Stars: Appealing
01/27/2010 40.78 41.15 39.11 39.75 2,484,101 - -3.78% 3 Stars: Appealing
01/26/2010 41.66 41.96 41.16 41.31 1,290,607 - -2.39% 3 Stars: Appealing
01/25/2010 42.28 43.14 42.16 42.32 746,045 + +0.88% 3 Stars: Appealing
01/22/2010 42.85 43.12 41.83 41.95 1,437,774 - -2.42% 3 Stars: Appealing
01/21/2010 43.45 44.24 42.75 42.99 1,468,820 - -0.62% 3 Stars: Appealing
01/20/2010 43.00 43.50 42.34 43.26 1,096,440 - -1.32% 3 Stars: Appealing
01/19/2010 42.88 43.88 42.88 43.84 956,744 + +1.98% 3 Stars: Appealing
01/15/2010 43.75 43.89 42.77 42.99 929,491 - -1.87% 3 Stars: Appealing
01/14/2010 44.00 44.45 43.36 43.81 1,008,188 - -0.11% 3 Stars: Appealing
01/13/2010 43.36 43.94 42.53 43.86 1,350,959 + +1.67% 3 Stars: Appealing
01/12/2010 43.49 43.56 42.90 43.14 1,015,484 - -2.60% 3 Stars: Appealing
01/11/2010 46.30 46.34 43.55 44.29 1,946,429 - -2.57% 3 Stars: Appealing
01/08/2010 45.23 45.48 44.51 45.46 1,256,175 - -0.22% 3 Stars: Appealing
01/07/2010 45.77 45.77 44.61 45.56 1,688,122 - -0.89% 3 Stars: Appealing
01/06/2010 46.25 46.46 45.77 45.97 1,158,224 - -0.43% 3 Stars: Appealing
01/05/2010 45.42 46.25 44.85 46.17 1,578,264 - -0.13% 3 Stars: Appealing
01/04/2010 44.65 46.33 44.65 46.23 1,128,659 + +6.06% 3 Stars: Appealing
12/31/2009 44.54 44.87 43.59 43.59 541,910 - -1.62% 3 Stars: Appealing
12/30/2009 44.24 44.71 44.01 44.31 672,924 - -0.54% 3 Stars: Appealing
12/29/2009 45.64 45.80 44.51 44.55 754,613 - -2.28% 3 Stars: Appealing
12/28/2009 46.08 46.26 45.36 45.59 609,736 - -0.31% 3 Stars: Appealing
12/24/2009 45.62 45.83 45.29 45.73 242,974 + +0.75% 3 Stars: Appealing
12/23/2009 45.34 45.62 44.91 45.39 469,759 + +0.93% 3 Stars: Appealing
12/22/2009 44.69 45.00 44.33 44.97 740,568 + +1.35% 3 Stars: Appealing
12/21/2009 43.84 44.65 43.82 44.37 992,116 + +2.07% 3 Stars: Appealing
12/18/2009 43.25 43.66 43.03 43.47 2,009,027 + +1.71% 3 Stars: Appealing
12/17/2009 41.80 42.85 41.58 42.74 1,484,322 + +1.45% 3 Stars: Appealing
12/16/2009 41.70 42.27 41.32 42.13 1,415,362 + +1.59% 3 Stars: Appealing
12/15/2009 40.87 41.60 40.82 41.47 1,683,820 + +1.05% 3 Stars: Appealing
12/14/2009 41.24 42.28 39.90 41.04 3,773,347 + +7.04% 3 Stars: Appealing
12/11/2009 37.52 38.48 37.44 38.34 1,883,161 + +2.68% 3 Stars: Appealing
12/10/2009 36.89 37.75 36.67 37.34 1,387,016 + +1.99% 3 Stars: Appealing
12/09/2009 37.36 37.45 36.10 36.61 1,553,411 - -1.35% 2 Stars: Appealing
12/08/2009 38.09 38.23 37.01 37.11 1,207,337 - -3.61% 2 Stars: Appealing
12/07/2009 37.73 39.31 37.64 38.50 1,790,093 + +1.21% 2 Stars: Appealing
12/04/2009 38.47 39.14 37.26 38.04 1,650,577 + +0.96% 2 Stars: Appealing
12/03/2009 38.64 38.90 37.59 37.68 1,224,141 - -2.61% 2 Stars: Appealing
12/02/2009 39.02 39.41 38.26 38.69 1,245,544 - -1.40% 2 Stars: Appealing
12/01/2009 38.96 39.40 38.64 39.24 1,038,290 + +2.45% 3 Stars: Appealing
11/30/2009 38.00 38.98 37.75 38.30 986,551 + +0.31% 3 Stars: Appealing
11/27/2009 38.30 38.59 37.56 38.18 390,335 - -3.54% 3 Stars: Appealing
11/25/2009 38.30 39.65 37.95 39.58 888,492 + +3.86% 3 Stars: Appealing
11/24/2009 38.25 38.31 36.91 38.11 1,980,165 - -0.39% 3 Stars: Appealing
11/23/2009 38.86 39.68 38.09 38.26 1,496,808 + +0.10% 2 Stars: Appealing
11/20/2009 38.50 38.51 37.49 38.22 1,291,826 - -1.49% 2 Stars: Appealing
11/19/2009 39.58 39.72 38.36 38.80 1,093,548 - -2.98% 2 Stars: Appealing
11/18/2009 40.57 40.70 39.84 39.99 1,031,870 - -1.09% 2 Stars: Appealing
11/17/2009 40.75 40.80 40.14 40.43 1,129,016 - -1.03% 2 Stars: Appealing
11/16/2009 40.35 41.18 40.21 40.85 797,720 + +2.48% 2 Stars: Appealing
11/13/2009 39.60 40.25 39.16 39.86 966,469 + +0.83% 2 Stars: Appealing
11/12/2009 40.56 41.03 39.22 39.53 1,435,922 - -3.09% 2 Stars: Appealing
11/11/2009 41.54 41.76 40.42 40.79 929,307 - -0.61% 2 Stars: Appealing
11/10/2009 41.19 41.46 40.31 41.04 602,493 - -0.75% 2 Stars: Appealing
11/09/2009 40.68 41.38 40.60 41.35 810,590 + +3.19% 2 Stars: Appealing
11/06/2009 40.17 41.09 39.64 40.07 1,300,935 - -1.28% 2 Stars: Appealing
11/05/2009 40.20 40.63 39.52 40.59 1,360,207 + +1.91% 2 Stars: Appealing
11/04/2009 40.19 40.70 39.64 39.83 1,794,820 + +0.48% 2 Stars: Appealing
11/03/2009 38.30 39.73 37.92 39.64 1,617,283 + +1.75% 2 Stars: Appealing
11/02/2009 39.05 39.76 38.09 38.96 1,834,403 + +1.27% 2 Stars: Appealing
10/30/2009 40.86 40.90 38.12 38.47 1,950,416 - -6.40% 2 Stars: Appealing
10/29/2009 40.42 41.67 40.35 41.10 1,925,716 + +3.16% 2 Stars: Appealing
10/28/2009 41.65 42.08 39.61 39.84 2,563,124 - -5.26% 2 Stars: Appealing
10/27/2009 42.31 42.80 41.19 42.05 5,236,896 + +9.76% 2 Stars: Appealing
10/26/2009 38.90 40.03 38.01 38.31 1,995,868 - -1.52% 3 Stars: Appealing
10/23/2009 39.89 40.23 38.56 38.90 1,591,462 - -2.14% 3 Stars: Appealing
10/22/2009 40.50 40.50 38.93 39.75 1,542,932 - -1.61% 3 Stars: Appealing
10/21/2009 39.82 41.58 39.82 40.40 2,496,307 + +1.92% 3 Stars: Appealing
10/20/2009 39.85 40.00 38.79 39.64 1,073,031 - -0.43% 3 Stars: Appealing
10/19/2009 38.91 39.93 38.34 39.81 2,073,000 + +0.61% 3 Stars: Appealing
10/16/2009 39.48 39.86 39.03 39.57 753,045 - -0.73% 3 Stars: Appealing
10/15/2009 38.73 39.90 38.53 39.86 967,956 + +1.94% 3 Stars: Appealing
10/14/2009 38.65 39.20 38.56 39.10 1,184,027 + +2.65% 3 Stars: Appealing
10/13/2009 37.70 38.34 36.91 38.09 898,827 + +0.85% 3 Stars: Appealing
10/12/2009 37.11 38.15 37.11 37.77 922,864 + +2.69% 3 Stars: Appealing
10/09/2009 37.06 37.56 36.61 36.78 1,081,182 - -1.05% 3 Stars: Appealing
10/08/2009 36.05 37.29 36.02 37.17 1,209,863 + +3.88% 3 Stars: Appealing
10/07/2009 35.90 36.45 35.30 35.78 1,064,022 - -0.94% 2 Stars: Appealing
10/06/2009 35.36 36.41 35.35 36.12 1,209,300 + +3.35% 2 Stars: Appealing
10/05/2009 34.23 35.16 33.92 34.95 1,455,519 + +2.10% 2 Stars: Appealing
10/02/2009 33.50 34.46 33.33 34.23 1,387,790 + +0.26% 2 Stars: Appealing
10/01/2009 35.67 35.80 34.09 34.14 1,117,497 - -4.50% 2 Stars: Appealing
09/30/2009 36.12 36.35 34.91 35.75 1,583,613 + +0.03% 2 Stars: Appealing
09/29/2009 35.61 36.15 35.08 35.74 1,885,898 + +0.45% 2 Stars: Appealing
09/28/2009 33.99 35.63 33.39 35.58 3,123,449 + +5.61% 2 Stars: Appealing
09/25/2009 36.00 36.41 32.20 33.69 7,367,333 - -6.57% 2 Stars: Appealing
09/24/2009 36.70 36.93 35.54 36.06 1,174,143 - -2.22% 2 Stars: Appealing
09/23/2009 38.44 38.44 36.76 36.88 1,582,920 - -4.01% 3 Stars: Appealing
09/22/2009 38.12 38.56 37.65 38.42 1,153,562 + +3.00% 3 Stars: Appealing
09/21/2009 37.11 37.45 36.34 37.30 1,146,434 - -1.17% 2 Stars: Appealing
09/18/2009 38.61 39.00 37.20 37.74 1,930,408 - -1.62% 3 Stars: Appealing
09/17/2009 39.03 39.47 37.91 38.36 1,891,452 - -2.22% 3 Stars: Appealing