Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 47.21 47.68 46.94 47.20 487,493 + +1.03% 1 Stars: Appealing
02/08/2010 47.68 47.68 46.72 46.72 383,434 - -1.70% 1 Stars: Appealing
02/05/2010 47.61 48.29 46.65 47.53 1,129,453 - 0.00% 1 Stars: Appealing
02/04/2010 48.45 48.57 47.52 47.53 1,411,293 - -2.76% 1 Stars: Appealing
02/03/2010 49.46 49.50 48.09 48.88 604,025 - -1.67% 1 Stars: Appealing
02/02/2010 49.87 50.06 49.30 49.71 397,689 - -0.34% 1 Stars: Appealing
02/01/2010 49.80 50.44 49.55 49.88 488,134 + +0.99% 1 Stars: Appealing
01/29/2010 49.87 51.34 49.31 49.39 805,674 - -1.24% 1 Stars: Appealing
01/28/2010 50.53 50.88 48.72 50.01 703,023 - -0.38% 1 Stars: Appealing
01/27/2010 50.07 50.76 49.57 50.20 1,081,998 + +0.14% 1 Stars: Appealing
01/26/2010 50.25 51.71 49.84 50.13 758,857 - -0.73% 1 Stars: Appealing
01/25/2010 50.79 51.22 49.37 50.50 487,592 + +0.40% 1 Stars: Appealing
01/22/2010 51.25 52.87 50.05 50.30 993,035 - -2.20% 1 Stars: Appealing
01/21/2010 49.67 52.70 49.67 51.43 987,360 + +3.42% 1 Stars: Appealing
01/20/2010 48.96 50.28 48.69 49.73 729,749 + +0.93% 1 Stars: Appealing
01/19/2010 48.02 49.36 47.92 49.27 425,941 + +2.62% 2 Stars: Appealing
01/15/2010 48.92 49.17 47.97 48.01 338,518 - -2.12% 1 Stars: Appealing
01/14/2010 48.02 49.16 48.02 49.05 289,827 + +1.36% 2 Stars: Appealing
01/13/2010 48.39 48.76 47.87 48.39 288,570 + +0.92% 2 Stars: Appealing
01/12/2010 47.67 48.44 47.23 47.95 363,531 - -0.10% 1 Stars: Appealing
01/11/2010 48.43 48.96 47.80 48.00 383,571 - -0.54% 1 Stars: Appealing
01/08/2010 48.06 48.42 47.72 48.26 526,984 - -0.23% 1 Stars: Appealing
01/07/2010 45.60 48.68 45.60 48.37 941,521 + +5.20% 2 Stars: Appealing
01/06/2010 45.91 46.43 45.77 45.98 689,998 + +0.37% 1 Stars: Appealing
01/05/2010 45.95 46.24 45.26 45.81 514,413 - -0.37% 1 Stars: Appealing
01/04/2010 45.92 46.45 45.66 45.98 517,348 + +0.83% 1 Stars: Appealing
12/31/2009 46.22 46.22 45.60 45.60 473,817 - -0.87% 1 Stars: Appealing
12/30/2009 46.87 47.04 45.83 46.00 482,188 - -2.65% 1 Stars: Appealing
12/29/2009 47.08 47.39 46.87 47.25 292,861 + +0.32% 1 Stars: Appealing
12/28/2009 46.75 47.34 46.52 47.10 712,948 + +0.64% 1 Stars: Appealing
12/24/2009 46.55 46.90 46.52 46.80 378,034 + +0.91% 1 Stars: Appealing
12/23/2009 46.50 46.72 46.01 46.38 596,263 + +0.69% 1 Stars: Appealing
12/22/2009 46.78 46.95 45.74 46.06 1,338,174 - -2.66% 1 Stars: Appealing
12/21/2009 43.49 47.52 43.26 47.32 2,817,034 + +15.16% 1 Stars: Appealing
12/18/2009 40.59 41.27 40.44 41.09 542,301 + +1.83% 1 Stars: Appealing
12/17/2009 40.11 41.17 40.11 40.35 452,634 - -0.47% 1 Stars: Appealing
12/16/2009 41.13 41.22 40.51 40.54 698,497 - -0.98% 1 Stars: Appealing
12/15/2009 40.48 41.54 40.48 40.94 1,061,289 - -0.39% 1 Stars: Appealing
12/14/2009 40.11 41.27 39.84 41.10 649,558 + +3.14% 1 Stars: Appealing
12/11/2009 40.13 40.13 39.70 39.85 539,312 - -0.25% 1 Stars: Appealing
12/10/2009 40.54 40.54 39.83 39.95 618,733 - -0.94% 1 Stars: Appealing
12/09/2009 40.71 40.71 40.13 40.33 293,320 - -0.96% 1 Stars: Appealing
12/08/2009 40.34 40.96 40.12 40.72 552,480 + +0.34% 1 Stars: Appealing
12/07/2009 40.34 40.87 40.08 40.58 1,110,277 + +0.59% 1 Stars: Appealing
12/04/2009 39.35 40.35 39.28 40.34 729,176 + +3.84% 1 Stars: Appealing
12/03/2009 39.72 40.58 38.77 38.85 421,044 - -1.82% 1 Stars: Appealing
12/02/2009 39.53 39.81 39.20 39.57 654,809 + +0.28% 1 Stars: Appealing
12/01/2009 39.62 40.00 39.18 39.46 766,991 - 0.00% 1 Stars: Appealing
11/30/2009 38.70 39.54 38.61 39.46 403,136 + +2.10% 1 Stars: Appealing
11/27/2009 38.05 39.44 38.05 38.65 321,206 - -1.78% 1 Stars: Appealing
11/25/2009 39.06 39.73 38.95 39.35 603,472 + +0.79% 1 Stars: Appealing
11/24/2009 38.73 39.17 37.93 39.04 588,503 + +0.70% 1 Stars: Appealing
11/23/2009 38.42 39.44 38.42 38.77 539,873 + +1.81% 1 Stars: Appealing
11/20/2009 37.45 38.20 37.37 38.08 523,730 + +0.53% 1 Stars: Appealing
11/19/2009 38.27 38.34 37.49 37.88 462,108 - -2.22% 1 Stars: Appealing
11/18/2009 38.09 38.80 37.82 38.74 692,881 + +2.19% 1 Stars: Appealing
11/17/2009 38.02 38.40 37.51 37.91 869,731 - -0.11% 1 Stars: Appealing
11/16/2009 37.57 38.40 37.57 37.95 661,310 + +1.77% 1 Stars: Appealing
11/13/2009 37.44 37.81 37.01 37.29 394,981 + +0.21% 1 Stars: Appealing
11/12/2009 37.25 38.40 37.06 37.21 1,000,634 + +0.16% 1 Stars: Appealing
11/11/2009 37.45 37.95 37.01 37.15 1,152,524 + +0.11% 1 Stars: Appealing
11/10/2009 38.14 38.21 36.94 37.11 1,024,286 - -2.98% 1 Stars: Appealing
11/09/2009 38.11 38.45 37.82 38.25 1,055,089 + +2.19% 1 Stars: Appealing
11/06/2009 37.62 38.08 37.25 37.43 554,399 - -1.27% 1 Stars: Appealing
11/05/2009 37.88 38.15 36.84 37.91 886,920 + +0.72% 1 Stars: Appealing
11/04/2009 38.19 38.61 37.50 37.64 1,086,595 - -0.95% 1 Stars: Appealing
11/03/2009 37.00 38.16 36.43 38.00 1,088,773 + +1.69% 1 Stars: Appealing
11/02/2009 37.81 38.33 36.90 37.37 1,089,736 - -0.80% 1 Stars: Appealing
10/30/2009 38.89 38.89 37.26 37.67 736,869 - -3.71% 1 Stars: Appealing
10/29/2009 39.09 39.57 38.04 39.12 856,310 + +1.03% 1 Stars: Appealing
10/28/2009 39.55 39.82 38.34 38.72 935,917 - -2.17% 1 Stars: Appealing
10/27/2009 39.56 40.36 38.94 39.58 770,219 + +0.38% 1 Stars: Appealing
10/26/2009 40.23 40.30 39.21 39.43 745,038 - -1.70% 1 Stars: Appealing
10/23/2009 39.81 41.12 39.08 40.11 1,685,275 - -3.44% 1 Stars: Appealing
10/22/2009 39.80 41.73 39.38 41.54 1,129,459 + +4.11% 1 Stars: Appealing
10/21/2009 40.19 41.24 39.63 39.90 1,092,944 - -0.72% 1 Stars: Appealing
10/20/2009 40.26 40.26 39.31 40.19 581,273 - -0.35% 1 Stars: Appealing
10/19/2009 40.00 40.49 39.49 40.33 442,534 + +0.70% 1 Stars: Appealing
10/16/2009 39.65 40.77 39.31 40.05 666,661 - -0.79% 1 Stars: Appealing
10/15/2009 39.08 40.44 38.94 40.37 457,344 + +2.20% 1 Stars: Appealing
10/14/2009 39.55 39.87 38.84 39.50 618,138 + +1.67% 1 Stars: Appealing
10/13/2009 38.89 39.13 38.27 38.85 338,723 - -0.56% 1 Stars: Appealing
10/12/2009 39.85 39.99 38.91 39.07 372,462 - -1.88% 1 Stars: Appealing
10/09/2009 39.08 39.99 39.08 39.82 268,305 + +1.40% 1 Stars: Appealing
10/08/2009 38.98 39.36 38.46 39.27 453,222 + +1.19% 1 Stars: Appealing
10/07/2009 38.58 38.91 37.71 38.81 313,742 + +0.78% 1 Stars: Appealing
10/06/2009 38.31 39.11 37.99 38.51 405,141 + +1.13% 1 Stars: Appealing
10/05/2009 36.78 38.30 36.71 38.08 738,448 + +4.07% 1 Stars: Appealing
10/02/2009 36.53 37.82 36.44 36.59 904,425 - -0.57% 1 Stars: Appealing
10/01/2009 38.95 39.08 36.76 36.80 831,954 - -5.47% 1 Stars: Appealing
09/30/2009 39.08 39.52 38.27 38.93 480,557 - -0.54% 1 Stars: Appealing
09/29/2009 39.58 39.58 38.65 39.14 415,307 + +0.82% 1 Stars: Appealing
09/28/2009 38.39 38.85 37.99 38.82 262,670 + +1.86% 1 Stars: Appealing
09/25/2009 37.89 38.31 37.51 38.11 387,764 + +0.26% 1 Stars: Appealing
09/24/2009 39.97 40.23 37.86 38.01 742,031 - -4.81% 1 Stars: Appealing
09/23/2009 40.15 40.57 39.50 39.93 434,942 - -0.72% 1 Stars: Appealing
09/22/2009 40.48 40.48 39.66 40.22 381,854 + +0.47% 1 Stars: Appealing
09/21/2009 40.45 40.70 39.74 40.03 341,572 - -1.96% 1 Stars: Appealing
09/18/2009 41.21 41.55 40.38 40.83 494,147 - -0.87% 1 Stars: Appealing
09/17/2009 42.32 42.74 40.66 41.19 535,143 - -3.17% 1 Stars: Appealing