Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 45.23 46.66 44.89 46.49 8,695,406 + +6.29% 3 Stars: Appealing
02/08/2010 43.32 44.30 43.29 43.74 3,684,061 + +0.18% 3 Stars: Appealing
02/05/2010 43.00 43.70 42.08 43.66 4,478,138 + +1.25% 3 Stars: Appealing
02/04/2010 44.75 44.83 43.12 43.12 4,143,525 - -4.54% 3 Stars: Appealing
02/03/2010 44.78 45.30 44.53 45.17 1,802,536 - 0.00% 3 Stars: Appealing
02/02/2010 44.64 45.27 44.08 45.17 2,994,744 + +1.07% 3 Stars: Appealing
02/01/2010 43.80 44.69 43.67 44.69 3,172,986 + +2.36% 3 Stars: Appealing
01/29/2010 44.84 45.59 43.58 43.66 4,498,278 - -2.02% 3 Stars: Appealing
01/28/2010 46.02 46.06 44.11 44.56 5,162,787 - -3.32% 3 Stars: Appealing
01/27/2010 45.44 46.18 44.96 46.09 3,265,370 + +1.14% 4 Stars: Appealing
01/26/2010 45.07 46.14 44.51 45.57 3,637,146 + +0.64% 3 Stars: Appealing
01/25/2010 45.40 45.64 44.81 45.28 3,807,526 + +0.24% 3 Stars: Appealing
01/22/2010 46.78 47.09 44.92 45.17 5,546,918 - -3.48% 3 Stars: Appealing
01/21/2010 47.28 47.60 46.48 46.80 4,481,467 - -0.76% 4 Stars: Appealing
01/20/2010 47.93 48.13 46.79 47.16 3,302,197 - -2.38% 4 Stars: Appealing
01/19/2010 47.79 48.34 47.66 48.31 2,893,297 + +0.81% 4 Stars: Appealing
01/15/2010 48.04 48.55 47.57 47.92 3,158,874 - -0.39% 4 Stars: Appealing
01/14/2010 48.54 48.77 47.87 48.11 2,737,480 - -1.37% 4 Stars: Appealing
01/13/2010 47.50 48.95 47.34 48.78 4,012,835 + +3.35% 4 Stars: Appealing
01/12/2010 47.50 48.49 46.86 47.20 5,287,810 + +1.55% 4 Stars: Appealing
01/11/2010 47.15 47.18 45.79 46.48 3,551,816 - -0.81% 4 Stars: Appealing
01/08/2010 45.61 46.88 45.07 46.86 4,268,877 + +2.90% 4 Stars: Appealing
01/07/2010 47.44 47.48 45.42 45.54 4,027,241 - -3.78% 4 Stars: Appealing
01/06/2010 47.53 47.75 47.06 47.33 3,135,106 - 0.00% 4 Stars: Appealing
01/05/2010 46.82 47.65 46.27 47.33 4,496,662 + +1.13% 4 Stars: Appealing
01/04/2010 46.00 46.80 45.64 46.80 2,882,540 + +3.24% 4 Stars: Appealing
12/31/2009 45.62 45.89 45.30 45.33 1,389,413 - -0.33% 4 Stars: Appealing
12/30/2009 45.53 45.73 45.10 45.48 1,930,471 - -0.20% 4 Stars: Appealing
12/29/2009 46.22 46.23 45.46 45.57 1,550,292 - -1.41% 4 Stars: Appealing
12/28/2009 46.42 46.61 46.07 46.22 1,817,257 - -0.02% 4 Stars: Appealing
12/24/2009 46.37 46.40 46.02 46.23 684,753 - -0.04% 4 Stars: Appealing
12/23/2009 46.01 46.35 45.80 46.25 2,174,225 + +1.03% 4 Stars: Appealing
12/22/2009 45.41 45.95 45.20 45.78 1,885,118 + +1.22% 4 Stars: Appealing
12/21/2009 44.64 45.34 44.55 45.23 2,683,103 + +1.75% 4 Stars: Appealing
12/18/2009 43.75 44.47 43.38 44.45 4,166,688 + +1.79% 4 Stars: Appealing
12/17/2009 43.73 43.87 43.35 43.67 2,692,622 - -0.64% 4 Stars: Appealing
12/16/2009 43.20 44.27 43.11 43.95 3,550,231 + +1.92% 4 Stars: Appealing
12/15/2009 43.89 43.93 43.09 43.12 4,533,462 - -1.73% 4 Stars: Appealing
12/14/2009 44.09 44.11 43.40 43.88 2,783,023 + +0.55% 4 Stars: Appealing
12/11/2009 44.40 44.49 43.52 43.64 2,797,893 - -1.53% 4 Stars: Appealing
12/10/2009 44.25 44.47 44.00 44.32 2,548,181 + +0.52% 4 Stars: Appealing
12/09/2009 44.01 44.25 43.56 44.09 2,937,335 - -0.16% 4 Stars: Appealing
12/08/2009 44.00 44.30 43.42 44.16 4,007,603 - -0.25% 4 Stars: Appealing
12/07/2009 44.37 44.87 43.85 44.27 3,632,908 - -0.34% 4 Stars: Appealing
12/04/2009 44.88 45.67 44.06 44.42 4,566,153 + +0.45% 4 Stars: Appealing
12/03/2009 45.27 45.83 44.16 44.22 5,367,725 - -2.81% 4 Stars: Appealing
12/02/2009 45.35 45.70 45.17 45.50 2,798,648 + +0.80% 4 Stars: Appealing
12/01/2009 44.14 45.44 43.93 45.14 3,335,606 + +2.75% 4 Stars: Appealing
11/30/2009 43.42 44.01 43.21 43.93 3,295,705 + +1.01% 4 Stars: Appealing
11/27/2009 43.50 43.82 43.01 43.49 1,988,065 - -3.23% 4 Stars: Appealing
11/25/2009 44.86 44.98 44.55 44.94 2,411,682 + +0.65% 4 Stars: Appealing
11/24/2009 44.65 44.80 44.26 44.65 2,418,351 + +0.09% 4 Stars: Appealing
11/23/2009 44.08 45.10 44.01 44.61 3,669,310 + +2.13% 4 Stars: Appealing
11/20/2009 43.91 44.13 43.38 43.68 2,770,594 - -1.11% 4 Stars: Appealing
11/19/2009 45.00 45.00 43.87 44.17 3,152,074 - -3.05% 4 Stars: Appealing
11/18/2009 45.55 45.74 45.16 45.56 3,108,113 - -0.33% 4 Stars: Appealing
11/17/2009 45.48 45.75 45.15 45.71 1,795,306 + +0.35% 4 Stars: Appealing
11/16/2009 44.95 45.70 44.74 45.55 3,544,168 + +1.61% 4 Stars: Appealing
11/13/2009 44.20 44.99 44.20 44.83 2,507,568 + +1.54% 4 Stars: Appealing
11/12/2009 44.03 44.74 44.02 44.15 2,521,329 - -0.07% 4 Stars: Appealing
11/11/2009 44.11 44.67 43.72 44.18 2,348,525 + +0.57% 4 Stars: Appealing
11/10/2009 43.87 44.21 43.38 43.93 2,769,912 - -0.61% 4 Stars: Appealing
11/09/2009 43.08 44.37 43.08 44.20 3,687,296 + +2.79% 4 Stars: Appealing
11/06/2009 41.82 43.00 41.82 43.00 2,910,292 + +0.51% 4 Stars: Appealing
11/05/2009 42.39 42.92 41.96 42.78 2,990,686 + +2.17% 4 Stars: Appealing
11/04/2009 42.89 43.09 41.87 41.87 5,135,993 - -0.24% 4 Stars: Appealing
11/03/2009 41.65 42.40 40.85 41.97 10,177,141 + +8.17% 4 Stars: Appealing
11/02/2009 38.72 39.68 38.37 38.80 5,008,964 + +0.39% 4 Stars: Appealing
10/30/2009 40.26 40.30 38.57 38.65 3,498,211 - -3.86% 4 Stars: Appealing
10/29/2009 39.71 40.25 39.37 40.20 3,569,993 + +1.75% 4 Stars: Appealing
10/28/2009 39.87 40.27 39.49 39.51 4,978,792 - -1.42% 4 Stars: Appealing
10/27/2009 40.31 40.79 39.91 40.08 3,817,111 - -0.25% 4 Stars: Appealing
10/26/2009 40.55 41.35 40.10 40.18 2,767,355 - -0.84% 4 Stars: Appealing
10/23/2009 40.40 41.25 40.40 40.52 2,612,487 - -0.86% 4 Stars: Appealing
10/22/2009 41.28 41.36 40.11 40.87 3,581,176 - -0.10% 4 Stars: Appealing
10/21/2009 41.05 41.66 40.80 40.91 3,577,036 - -0.61% 4 Stars: Appealing
10/20/2009 40.97 41.19 40.15 41.16 4,330,464 + +1.91% 4 Stars: Appealing
10/19/2009 39.55 40.79 39.11 40.39 4,810,043 + +2.51% 4 Stars: Appealing
10/16/2009 39.97 40.08 38.82 39.40 3,449,583 - -1.87% 4 Stars: Appealing
10/15/2009 39.62 40.15 39.44 40.15 3,202,318 + +1.21% 4 Stars: Appealing
10/14/2009 39.80 39.90 39.55 39.67 3,710,803 + +0.43% 4 Stars: Appealing
10/13/2009 39.25 39.70 39.00 39.50 2,333,031 + +0.61% 4 Stars: Appealing
10/12/2009 38.95 39.85 38.85 39.26 3,427,585 + +1.34% 4 Stars: Appealing
10/09/2009 38.63 39.02 38.35 38.74 4,693,704 - -0.67% 4 Stars: Appealing
10/08/2009 39.94 39.94 38.90 39.00 4,122,862 - -1.54% 4 Stars: Appealing
10/07/2009 39.11 39.68 38.64 39.61 4,232,996 + +1.56% 4 Stars: Appealing
10/06/2009 39.30 39.61 38.87 39.00 4,221,278 + +0.67% 4 Stars: Appealing
10/05/2009 37.77 38.84 37.54 38.74 3,413,252 + +3.22% 4 Stars: Appealing
10/02/2009 37.10 37.74 36.69 37.53 2,742,026 + +0.72% 4 Stars: Appealing
10/01/2009 38.94 38.94 37.25 37.26 3,638,170 - -3.62% 4 Stars: Appealing
09/30/2009 38.88 39.19 37.92 38.66 4,133,006 - -0.34% 4 Stars: Appealing
09/29/2009 38.65 39.07 38.40 38.79 3,724,856 + +0.36% 4 Stars: Appealing
09/28/2009 38.21 38.90 37.92 38.65 2,989,437 + +2.22% 4 Stars: Appealing
09/25/2009 37.90 38.11 37.58 37.81 2,934,269 - -0.29% 4 Stars: Appealing
09/24/2009 38.75 38.94 37.70 37.92 3,782,484 - -1.91% 4 Stars: Appealing
09/23/2009 39.34 39.40 38.63 38.66 3,562,599 - -1.68% 4 Stars: Appealing
09/22/2009 38.98 39.36 38.81 39.32 2,538,314 + +1.34% 4 Stars: Appealing
09/21/2009 38.49 39.10 38.40 38.80 2,808,879 + +0.81% 4 Stars: Appealing
09/18/2009 38.71 38.71 38.06 38.49 3,272,984 + +0.47% 4 Stars: Appealing
09/17/2009 38.16 38.52 38.00 38.31 3,059,120 + +0.34% 4 Stars: Appealing