Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 49.75 49.99 49.30 49.55 2,311,315 + +0.18% 4 Stars: Appealing
02/08/2010 49.37 49.75 48.74 49.46 2,297,545 + +0.59% 4 Stars: Appealing
02/05/2010 50.39 50.96 47.89 49.17 5,043,107 - -2.75% 4 Stars: Appealing
02/04/2010 51.02 51.12 50.22 50.56 3,675,663 - -0.77% 4 Stars: Appealing
02/03/2010 50.70 51.06 50.62 50.95 1,684,591 - -0.08% 4 Stars: Appealing
02/02/2010 50.15 51.09 50.02 50.99 2,540,471 + +1.27% 4 Stars: Appealing
02/01/2010 50.63 50.66 49.51 50.35 3,235,183 - -0.42% 4 Stars: Appealing
01/29/2010 50.87 50.91 50.25 50.56 3,658,721 - -0.51% 4 Stars: Appealing
01/28/2010 51.19 51.19 49.89 50.82 2,541,525 - -0.45% 4 Stars: Appealing
01/27/2010 50.69 51.13 50.41 51.05 2,045,551 + +0.57% 4 Stars: Appealing
01/26/2010 50.86 51.23 50.51 50.76 3,836,755 - -0.04% 5 Stars: Appealing
01/25/2010 51.83 51.83 50.51 50.78 4,444,770 + +0.06% 5 Stars: Appealing
01/22/2010 50.36 51.10 50.00 50.75 5,161,900 - -0.43% 4 Stars: Appealing
01/21/2010 52.30 52.32 50.86 50.97 5,827,805 - -1.26% 4 Stars: Appealing
01/20/2010 50.51 52.40 50.51 51.62 7,283,002 + +4.39% 4 Stars: Appealing
01/19/2010 48.08 49.49 47.74 49.45 3,597,058 + +2.59% 4 Stars: Appealing
01/15/2010 48.77 48.91 47.92 48.20 2,862,489 - -1.53% 4 Stars: Appealing
01/14/2010 49.59 49.69 48.91 48.95 2,479,589 - -1.73% 4 Stars: Appealing
01/13/2010 48.59 49.87 48.59 49.81 1,929,238 + +2.47% 4 Stars: Appealing
01/12/2010 48.70 49.14 48.33 48.61 1,723,888 - -0.92% 4 Stars: Appealing
01/11/2010 49.01 49.20 48.80 49.06 2,025,285 + +0.12% 4 Stars: Appealing
01/08/2010 48.50 49.12 48.21 49.00 2,910,099 - -0.12% 4 Stars: Appealing
01/07/2010 48.67 49.17 48.34 49.06 2,152,624 + +0.78% 4 Stars: Appealing
01/06/2010 47.66 48.71 47.54 48.68 2,318,206 + +1.97% 4 Stars: Appealing
01/05/2010 47.91 47.98 47.61 47.74 2,084,350 + +0.02% 4 Stars: Appealing
01/04/2010 47.80 48.03 47.39 47.73 3,122,660 - -0.33% 4 Stars: Appealing
12/31/2009 48.15 48.59 47.85 47.89 871,637 - -1.03% 4 Stars: Appealing
12/30/2009 48.56 48.61 48.05 48.39 1,398,592 - -1.02% 4 Stars: Appealing
12/29/2009 48.68 48.98 48.43 48.89 1,199,032 + +0.70% 4 Stars: Appealing
12/28/2009 48.90 49.13 48.36 48.55 1,769,630 - -0.39% 4 Stars: Appealing
12/24/2009 48.50 48.83 48.27 48.74 1,072,257 + +0.21% 4 Stars: Appealing
12/23/2009 47.87 48.71 47.54 48.64 2,692,171 + +2.10% 4 Stars: Appealing
12/22/2009 46.93 48.05 46.74 47.64 2,573,219 + +2.14% 4 Stars: Appealing
12/21/2009 46.58 47.40 46.52 46.64 1,398,771 + +0.19% 4 Stars: Appealing
12/18/2009 46.73 46.99 46.16 46.55 2,236,395 - -0.26% 4 Stars: Appealing
12/17/2009 46.60 47.07 46.46 46.67 2,850,879 - -0.15% 4 Stars: Appealing
12/16/2009 46.79 47.12 46.54 46.74 1,638,493 - -0.28% 4 Stars: Appealing
12/15/2009 47.20 47.29 46.73 46.87 2,078,180 - -0.40% 4 Stars: Appealing
12/14/2009 47.06 47.56 46.67 47.06 2,396,929 + +0.02% 4 Stars: Appealing
12/11/2009 47.38 47.53 46.94 47.05 2,243,598 - -0.86% 4 Stars: Appealing
12/10/2009 47.00 47.79 47.00 47.46 2,148,422 + +0.91% 4 Stars: Appealing
12/09/2009 47.15 47.18 46.61 47.03 2,829,638 - -0.25% 4 Stars: Appealing
12/08/2009 47.09 47.23 46.67 47.15 2,148,772 + +0.36% 4 Stars: Appealing
12/07/2009 47.08 47.89 46.96 46.98 1,957,173 - -0.66% 4 Stars: Appealing
12/04/2009 47.58 47.75 46.87 47.29 2,214,403 - -0.23% 4 Stars: Appealing
12/03/2009 47.45 47.75 47.28 47.40 1,793,852 - -0.29% 4 Stars: Appealing
12/02/2009 47.09 47.77 46.86 47.54 2,618,430 - -0.13% 4 Stars: Appealing
12/01/2009 46.53 47.83 46.52 47.60 2,940,392 + +1.67% 4 Stars: Appealing
11/30/2009 46.92 47.14 46.54 46.82 2,953,430 - -0.30% 4 Stars: Appealing
11/27/2009 46.86 47.32 46.71 46.96 1,364,857 - -0.82% 4 Stars: Appealing
11/25/2009 46.91 47.93 46.39 47.35 5,040,980 + +1.18% 4 Stars: Appealing
11/24/2009 46.29 46.89 45.84 46.80 3,126,440 + +1.43% 4 Stars: Appealing
11/23/2009 45.45 46.26 45.23 46.14 2,701,395 + +1.07% 4 Stars: Appealing
11/20/2009 44.79 45.70 44.70 45.65 3,394,015 + +1.15% 4 Stars: Appealing
11/19/2009 44.50 45.24 44.19 45.13 2,630,813 + +0.56% 4 Stars: Appealing
11/18/2009 45.36 45.75 44.56 44.88 2,307,518 - -0.55% 4 Stars: Appealing
11/17/2009 45.59 46.75 45.00 45.13 5,250,630 + +2.36% 4 Stars: Appealing
11/16/2009 44.60 44.75 43.86 44.09 2,627,269 - -0.65% 4 Stars: Appealing
11/13/2009 44.15 44.57 44.06 44.38 985,781 + +0.41% 4 Stars: Appealing
11/12/2009 44.43 44.43 43.83 44.20 1,414,728 - -0.09% 4 Stars: Appealing
11/11/2009 44.59 44.66 43.77 44.24 2,345,094 - -0.78% 4 Stars: Appealing
11/10/2009 44.86 45.00 44.55 44.59 1,328,275 - -0.58% 4 Stars: Appealing
11/09/2009 44.01 44.85 44.01 44.85 1,240,525 + +1.82% 4 Stars: Appealing
11/06/2009 44.07 44.34 43.73 44.05 1,471,815 - -0.29% 4 Stars: Appealing
11/05/2009 43.06 44.50 42.95 44.18 2,985,235 + +2.43% 4 Stars: Appealing
11/04/2009 42.79 43.44 42.78 43.13 1,462,582 + +0.42% 4 Stars: Appealing
11/03/2009 42.90 43.08 42.44 42.95 2,105,115 + +0.09% 4 Stars: Appealing
11/02/2009 42.43 43.07 42.23 42.91 2,061,307 + +1.88% 4 Stars: Appealing
10/30/2009 42.25 43.09 42.05 42.12 2,671,372 - -0.47% 4 Stars: Appealing
10/29/2009 42.10 42.38 42.02 42.32 2,718,241 + +0.47% 4 Stars: Appealing
10/28/2009 43.10 43.14 42.05 42.12 2,982,237 - -2.27% 4 Stars: Appealing
10/27/2009 43.24 43.49 42.88 43.10 2,425,817 - -0.58% 4 Stars: Appealing
10/26/2009 43.43 43.69 43.10 43.35 3,975,187 - -0.21% 4 Stars: Appealing
10/23/2009 43.39 43.52 42.99 43.44 1,976,458 - -0.02% 4 Stars: Appealing
10/22/2009 42.98 43.66 42.81 43.45 2,547,740 + +0.91% 4 Stars: Appealing
10/21/2009 44.06 44.38 43.00 43.06 3,709,881 - -2.95% 4 Stars: Appealing
10/20/2009 44.53 44.80 43.93 44.37 2,553,632 - -0.31% 4 Stars: Appealing
10/19/2009 43.83 44.90 43.50 44.51 2,954,438 + +1.04% 4 Stars: Appealing
10/16/2009 43.30 44.28 43.21 44.05 2,056,671 + +1.15% 4 Stars: Appealing
10/15/2009 43.52 43.64 43.21 43.55 2,115,134 - -0.43% 4 Stars: Appealing
10/14/2009 43.23 43.75 42.83 43.74 2,127,425 + +1.70% 4 Stars: Appealing
10/13/2009 43.31 43.31 42.68 43.01 1,375,627 - -0.53% 4 Stars: Appealing
10/12/2009 43.75 43.75 43.04 43.24 1,228,463 - -0.53% 4 Stars: Appealing
10/09/2009 43.09 43.52 42.66 43.47 2,329,687 + +1.12% 4 Stars: Appealing
10/08/2009 43.46 43.46 42.75 42.99 2,252,099 + +1.90% 4 Stars: Appealing
10/07/2009 41.62 42.26 41.62 42.19 1,303,014 + +0.84% 4 Stars: Appealing
10/06/2009 41.09 42.27 40.98 41.84 1,815,842 + +0.79% 4 Stars: Appealing
10/05/2009 41.59 41.70 41.01 41.51 1,991,700 + +0.34% 4 Stars: Appealing
10/02/2009 41.82 41.90 41.35 41.37 2,202,099 - -2.18% 4 Stars: Appealing
10/01/2009 42.89 43.25 42.21 42.29 3,856,279 - -2.24% 4 Stars: Appealing
09/30/2009 43.94 44.14 42.97 43.26 3,979,389 + +0.91% 4 Stars: Appealing
09/29/2009 42.73 42.96 42.34 42.87 3,113,350 + +0.78% 4 Stars: Appealing
09/28/2009 41.10 42.63 41.06 42.54 3,624,449 + +2.85% 4 Stars: Appealing
09/25/2009 40.57 41.52 40.52 41.36 2,776,162 + +2.35% 4 Stars: Appealing
09/24/2009 40.56 40.79 39.99 40.41 2,778,982 - -0.52% 4 Stars: Appealing
09/23/2009 40.80 41.20 40.33 40.62 3,422,657 - -0.56% 4 Stars: Appealing
09/22/2009 40.78 41.24 40.56 40.85 2,936,554 - -0.97% 4 Stars: Appealing
09/21/2009 41.23 42.02 40.85 41.25 3,195,950 - -0.55% 4 Stars: Appealing
09/18/2009 42.50 42.50 41.46 41.48 2,475,474 - -1.92% 4 Stars: Appealing
09/17/2009 42.90 42.99 41.93 42.29 3,699,530 - -1.33% 4 Stars: Appealing