Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 45.15 46.06 45.15 45.58 380,442 + +2.22% 3 Stars: Appealing
02/08/2010 44.35 45.45 43.84 44.59 608,453 + +0.72% 3 Stars: Appealing
02/05/2010 45.01 45.20 42.66 44.27 1,284,664 - -1.45% 3 Stars: Appealing
02/04/2010 46.00 46.00 44.75 44.92 1,895,324 - -3.15% 3 Stars: Appealing
02/03/2010 47.29 47.29 46.13 46.38 458,377 - -2.23% 3 Stars: Appealing
02/02/2010 46.54 47.57 45.65 47.44 845,146 + +2.77% 3 Stars: Appealing
02/01/2010 45.01 46.31 45.01 46.16 822,271 + +2.87% 3 Stars: Appealing
01/29/2010 45.21 45.43 44.69 44.87 1,777,577 - -0.24% 3 Stars: Appealing
01/28/2010 45.21 45.60 44.39 44.98 1,099,307 - -0.04% 3 Stars: Appealing
01/27/2010 43.74 45.22 43.64 45.00 6,033,183 + +4.99% 2 Stars: Appealing
01/26/2010 42.65 43.72 42.62 42.86 1,160,616 - -2.77% 3 Stars: Appealing
01/25/2010 44.01 44.56 43.51 44.08 606,785 + +1.92% 3 Stars: Appealing
01/22/2010 43.41 43.98 42.60 43.25 793,623 - -1.41% 3 Stars: Appealing
01/21/2010 44.67 45.18 43.86 43.87 572,569 - -1.19% 3 Stars: Appealing
01/20/2010 44.35 44.67 44.01 44.40 399,306 - -1.14% 3 Stars: Appealing
01/19/2010 44.10 45.20 44.08 44.91 583,281 + +1.93% 3 Stars: Appealing
01/15/2010 44.35 44.37 43.51 44.06 710,133 - -0.70% 3 Stars: Appealing
01/14/2010 44.22 44.92 43.75 44.37 594,177 - 0.00% 3 Stars: Appealing
01/13/2010 44.76 44.95 43.66 44.37 866,904 - -1.31% 3 Stars: Appealing
01/12/2010 46.00 46.10 44.58 44.96 511,009 - -3.81% 3 Stars: Appealing
01/11/2010 47.38 47.64 46.39 46.74 799,569 - -0.53% 3 Stars: Appealing
01/08/2010 46.04 47.55 45.39 46.99 1,289,519 + +2.06% 3 Stars: Appealing
01/07/2010 45.94 46.14 44.88 46.04 502,457 + +0.24% 3 Stars: Appealing
01/06/2010 45.78 46.01 45.20 45.93 673,383 + +0.44% 3 Stars: Appealing
01/05/2010 45.91 46.66 44.66 45.73 1,200,699 - -3.50% 3 Stars: Appealing
01/04/2010 45.75 47.39 45.75 47.39 302,449 + +5.55% 3 Stars: Appealing
12/31/2009 45.25 45.59 44.84 44.90 191,392 - -0.18% 3 Stars: Appealing
12/30/2009 45.68 45.89 44.94 44.98 176,438 - -1.62% 3 Stars: Appealing
12/29/2009 45.98 46.40 45.67 45.72 194,794 - -0.50% 3 Stars: Appealing
12/28/2009 46.51 47.00 45.64 45.95 439,606 - -0.48% 3 Stars: Appealing
12/24/2009 46.14 46.30 45.58 46.17 169,624 + +0.65% 3 Stars: Appealing
12/23/2009 45.49 46.02 44.81 45.87 382,869 + +2.02% 3 Stars: Appealing
12/22/2009 45.08 45.56 44.34 44.96 488,522 - -0.29% 3 Stars: Appealing
12/21/2009 45.61 45.81 44.65 45.09 481,701 - -0.07% 3 Stars: Appealing
12/18/2009 44.94 45.33 44.64 45.12 622,967 + +1.30% 3 Stars: Appealing
12/17/2009 44.33 45.08 43.89 44.54 623,556 + +0.34% 3 Stars: Appealing
12/16/2009 44.73 45.08 44.02 44.39 442,331 + +0.43% 3 Stars: Appealing
12/15/2009 42.63 44.40 42.44 44.20 765,156 + +2.43% 3 Stars: Appealing
12/14/2009 42.50 43.60 42.46 43.15 485,464 + +4.58% 3 Stars: Appealing
12/11/2009 41.77 42.03 41.00 41.26 670,426 - -0.53% 3 Stars: Appealing
12/10/2009 41.30 41.73 40.89 41.48 698,404 + +1.52% 3 Stars: Appealing
12/09/2009 41.12 41.59 40.35 40.86 800,676 + +0.15% 3 Stars: Appealing
12/08/2009 42.00 42.28 40.66 40.80 1,024,830 - -1.11% 3 Stars: Appealing
12/07/2009 40.51 41.66 40.41 41.26 447,675 + +1.00% 3 Stars: Appealing
12/04/2009 41.59 42.60 40.19 40.85 443,861 - -0.17% 3 Stars: Appealing
12/03/2009 41.78 42.22 40.90 40.92 368,669 - -1.80% 3 Stars: Appealing
12/02/2009 42.33 42.88 41.49 41.67 382,483 - -2.05% 3 Stars: Appealing
12/01/2009 41.45 42.83 41.44 42.54 458,596 + +4.06% 3 Stars: Appealing
11/30/2009 40.81 41.56 40.33 40.88 1,916,924 - -0.34% 3 Stars: Appealing
11/27/2009 40.90 41.45 40.33 41.02 553,468 - -4.60% 3 Stars: Appealing
11/25/2009 42.10 43.06 41.61 43.00 378,597 + +2.45% 3 Stars: Appealing
11/24/2009 41.88 42.01 40.61 41.97 619,856 + +1.13% 3 Stars: Appealing
11/23/2009 42.09 43.49 41.25 41.50 728,761 + +2.12% 3 Stars: Appealing
11/20/2009 40.24 41.19 40.24 40.64 538,973 - -0.88% 3 Stars: Appealing
11/19/2009 41.58 41.90 40.68 41.00 481,742 - -2.43% 3 Stars: Appealing
11/18/2009 42.58 42.58 41.75 42.02 454,690 - -0.87% 3 Stars: Appealing
11/17/2009 42.65 42.67 41.67 42.39 452,480 - -1.05% 3 Stars: Appealing
11/16/2009 42.00 43.14 41.85 42.84 416,599 + +3.48% 3 Stars: Appealing
11/13/2009 40.95 41.88 40.68 41.40 710,486 + +0.71% 3 Stars: Appealing
11/12/2009 41.45 41.62 40.55 41.11 889,832 - -0.80% 3 Stars: Appealing
11/11/2009 43.50 43.50 41.05 41.44 1,210,025 - -3.27% 3 Stars: Appealing
11/10/2009 43.21 43.98 42.01 42.84 899,674 - -1.13% 3 Stars: Appealing
11/09/2009 41.55 43.35 41.03 43.33 1,044,208 + +5.30% 3 Stars: Appealing
11/06/2009 41.02 42.16 40.64 41.15 807,960 - -0.53% 3 Stars: Appealing
11/05/2009 40.33 42.19 39.84 41.37 1,322,606 + +2.83% 3 Stars: Appealing
11/04/2009 40.85 41.00 39.60 40.23 1,011,532 - 0.00% 3 Stars: Appealing
11/03/2009 37.51 40.25 37.25 40.23 1,438,136 + +5.84% 3 Stars: Appealing
11/02/2009 38.31 39.34 37.00 38.01 1,419,905 - -0.26% 3 Stars: Appealing
10/30/2009 39.24 39.30 37.50 38.11 1,703,530 - -2.58% 3 Stars: Appealing
10/29/2009 35.97 39.42 35.84 39.12 1,415,082 + +9.58% 3 Stars: Appealing
10/28/2009 38.33 38.45 35.62 35.70 824,980 - -8.18% 3 Stars: Appealing
10/27/2009 38.58 39.43 38.33 38.88 536,539 + +0.93% 3 Stars: Appealing
10/26/2009 39.13 40.02 38.24 38.52 953,717 - -0.98% 3 Stars: Appealing
10/23/2009 39.73 39.88 38.49 38.90 911,891 - -1.52% 3 Stars: Appealing
10/22/2009 41.10 41.10 39.00 39.50 1,077,758 - -3.56% 3 Stars: Appealing
10/21/2009 40.81 41.93 40.81 40.96 842,499 - -0.68% 3 Stars: Appealing
10/20/2009 41.62 42.27 40.78 41.24 454,017 - -0.82% 3 Stars: Appealing
10/19/2009 42.00 42.24 41.26 41.58 884,080 - -1.28% 3 Stars: Appealing
10/16/2009 41.88 43.02 41.73 42.12 937,217 - -0.05% 3 Stars: Appealing
10/15/2009 40.20 42.19 39.94 42.14 1,074,892 + +4.54% 3 Stars: Appealing
10/14/2009 39.99 40.65 39.93 40.31 1,015,612 + +2.10% 3 Stars: Appealing
10/13/2009 38.10 39.62 37.55 39.48 478,658 + +3.59% 3 Stars: Appealing
10/12/2009 38.76 39.25 37.78 38.11 512,503 - -1.01% 3 Stars: Appealing
10/09/2009 38.38 38.66 37.65 38.50 328,995 - -0.18% 3 Stars: Appealing
10/08/2009 38.07 39.60 38.07 38.57 676,892 + +1.85% 3 Stars: Appealing
10/07/2009 37.24 38.37 37.24 37.87 443,597 + +0.34% 4 Stars: Appealing
10/06/2009 36.63 37.88 35.21 37.74 863,015 + +3.65% 4 Stars: Appealing
10/05/2009 34.66 36.79 33.71 36.41 555,947 + +4.51% 4 Stars: Appealing
10/02/2009 34.51 35.25 34.00 34.84 423,310 - -0.29% 4 Stars: Appealing
10/01/2009 36.06 36.06 34.83 34.94 403,153 - -3.80% 4 Stars: Appealing
09/30/2009 36.74 37.12 35.47 36.32 408,225 + +0.22% 4 Stars: Appealing
09/29/2009 36.48 36.98 35.94 36.24 250,702 - -0.71% 4 Stars: Appealing
09/28/2009 35.35 36.77 35.23 36.50 293,947 + +3.49% 4 Stars: Appealing
09/25/2009 35.99 36.39 35.02 35.27 735,948 - -3.26% 4 Stars: Appealing
09/24/2009 37.40 37.40 35.79 36.46 528,947 - -1.99% 5 Stars: Appealing
09/23/2009 37.42 37.87 36.96 37.20 761,929 - -0.98% 5 Stars: Appealing
09/22/2009 36.50 37.73 36.50 37.57 660,375 + +4.51% 5 Stars: Appealing
09/21/2009 34.93 36.09 34.42 35.95 671,001 + +1.27% 5 Stars: Appealing
09/18/2009 37.00 37.10 35.40 35.50 1,991,956 - -3.95% 5 Stars: Appealing
09/17/2009 37.60 37.86 36.85 36.96 752,209 - -2.04% 5 Stars: Appealing