Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 47.73 47.73 46.51 46.76 666,836 - -0.55% 1 Stars: Appealing
02/08/2010 48.89 49.04 46.95 47.02 800,705 - -3.75% 1 Stars: Appealing
02/05/2010 47.88 48.89 47.69 48.85 1,405,288 + +2.00% 1 Stars: Appealing
02/04/2010 49.04 49.04 47.75 47.89 1,323,231 - -2.86% 1 Stars: Appealing
02/03/2010 49.40 49.44 48.65 49.30 990,200 - -0.54% 1 Stars: Appealing
02/02/2010 48.56 49.75 48.32 49.57 1,492,913 + +2.63% 1 Stars: Appealing
02/01/2010 48.18 48.54 47.25 48.30 1,234,634 + +0.62% 1 Stars: Appealing
01/29/2010 48.14 48.43 47.45 48.00 1,132,147 + +0.04% 1 Stars: Appealing
01/28/2010 48.70 48.89 47.70 47.98 660,308 - -1.34% 1 Stars: Appealing
01/27/2010 48.35 48.82 47.79 48.63 871,817 + +0.27% 1 Stars: Appealing
01/26/2010 48.66 49.27 48.29 48.50 728,755 - -0.59% 1 Stars: Appealing
01/25/2010 49.71 49.77 48.26 48.79 681,618 - -0.63% 1 Stars: Appealing
01/22/2010 50.40 50.95 49.01 49.10 1,314,505 - -2.71% 1 Stars: Appealing
01/21/2010 50.76 51.35 50.31 50.47 2,243,026 + +0.04% 1 Stars: Appealing
01/20/2010 50.77 50.77 49.76 50.45 795,022 - -1.18% 1 Stars: Appealing
01/19/2010 50.09 51.40 50.09 51.05 1,200,487 + +2.10% 1 Stars: Appealing
01/15/2010 50.43 50.66 49.63 50.00 1,392,840 - -0.99% 1 Stars: Appealing
01/14/2010 49.99 50.84 49.73 50.50 884,799 + +0.60% 1 Stars: Appealing
01/13/2010 49.95 50.47 49.75 50.20 814,022 + +0.48% 1 Stars: Appealing
01/12/2010 50.14 50.50 49.42 49.96 817,043 - -1.17% 1 Stars: Appealing
01/11/2010 51.19 51.39 50.36 50.55 607,893 - -0.49% 1 Stars: Appealing
01/08/2010 50.12 50.94 49.91 50.80 971,606 + +1.11% 1 Stars: Appealing
01/07/2010 49.68 50.48 49.52 50.24 881,067 + +0.88% 1 Stars: Appealing
01/06/2010 50.66 50.76 49.55 49.80 988,246 - -1.35% 1 Stars: Appealing
01/05/2010 50.03 50.55 49.52 50.48 841,453 + +0.66% 1 Stars: Appealing
01/04/2010 50.38 51.01 49.43 50.15 1,306,889 - -0.26% 1 Stars: Appealing
12/31/2009 50.02 50.81 49.87 50.28 1,043,333 + +0.96% 1 Stars: Appealing
12/30/2009 49.29 50.11 49.00 49.80 638,263 + +1.14% 1 Stars: Appealing
12/29/2009 49.97 49.97 48.70 49.24 618,029 - -1.18% 1 Stars: Appealing
12/28/2009 49.57 50.01 49.54 49.83 752,009 + +0.97% 1 Stars: Appealing
12/24/2009 49.07 49.40 48.97 49.35 297,951 + +0.53% 1 Stars: Appealing
12/23/2009 48.69 49.40 48.51 49.09 1,169,041 + +0.39% 1 Stars: Appealing
12/22/2009 48.26 48.95 48.21 48.90 1,096,601 + +1.24% 1 Stars: Appealing
12/21/2009 48.24 48.51 48.24 48.30 849,978 + +0.12% 1 Stars: Appealing
12/18/2009 48.73 48.98 48.15 48.24 1,384,584 - -0.74% 1 Stars: Appealing
12/17/2009 48.84 49.06 48.32 48.60 738,544 - -0.98% 1 Stars: Appealing
12/16/2009 48.46 49.33 48.24 49.08 613,810 + +1.91% 1 Stars: Appealing
12/15/2009 48.38 48.46 47.91 48.16 589,203 - -0.52% 1 Stars: Appealing
12/14/2009 48.24 48.49 47.49 48.41 820,232 + +0.44% 1 Stars: Appealing
12/11/2009 48.02 48.31 47.37 48.20 1,108,778 + +0.15% 1 Stars: Appealing
12/10/2009 48.03 48.19 47.50 48.13 641,091 + +0.29% 1 Stars: Appealing
12/09/2009 48.49 48.60 47.82 47.99 722,323 - -0.54% 1 Stars: Appealing
12/08/2009 48.05 48.81 47.83 48.25 1,175,878 - -0.19% 1 Stars: Appealing
12/07/2009 49.53 49.70 47.94 48.34 1,479,236 - -3.11% 1 Stars: Appealing
12/04/2009 48.40 50.00 48.26 49.89 1,345,359 + +3.92% 1 Stars: Appealing
12/03/2009 49.00 49.35 47.80 48.01 1,512,833 - -1.56% 1 Stars: Appealing
12/02/2009 48.40 48.89 48.21 48.77 2,001,827 + +0.10% 1 Stars: Appealing
12/01/2009 48.91 49.29 48.44 48.72 1,359,015 + +0.12% 1 Stars: Appealing
11/30/2009 46.82 48.80 46.43 48.66 1,490,567 + +4.60% 1 Stars: Appealing
11/27/2009 46.30 47.34 46.04 46.52 538,000 - -1.15% 1 Stars: Appealing
11/25/2009 47.00 47.41 46.88 47.06 491,505 + +0.23% 1 Stars: Appealing
11/24/2009 47.14 47.29 46.55 46.95 797,981 - -0.47% 1 Stars: Appealing
11/23/2009 47.88 48.32 46.77 47.17 936,396 - -0.25% 1 Stars: Appealing
11/20/2009 47.73 47.86 47.27 47.29 1,068,277 - -1.21% 1 Stars: Appealing
11/19/2009 47.45 48.15 47.22 47.87 862,506 - -0.66% 1 Stars: Appealing
11/18/2009 47.36 48.28 47.23 48.19 769,009 + +1.60% 1 Stars: Appealing
11/17/2009 48.41 49.18 47.39 47.43 1,242,331 - -2.79% 1 Stars: Appealing
11/16/2009 48.07 49.17 47.64 48.79 1,370,369 + +2.03% 1 Stars: Appealing
11/13/2009 47.13 47.88 46.59 47.82 771,474 + +2.49% 1 Stars: Appealing
11/12/2009 47.65 48.00 46.57 46.66 1,229,141 - -1.79% 1 Stars: Appealing
11/11/2009 46.55 47.59 46.55 47.51 1,193,040 + +2.50% 1 Stars: Appealing
11/10/2009 46.38 46.92 46.09 46.35 737,725 - -1.24% 1 Stars: Appealing
11/09/2009 45.19 47.00 44.78 46.93 1,261,518 + +4.78% 1 Stars: Appealing
11/06/2009 45.03 45.31 44.41 44.79 1,037,588 - -1.04% 1 Stars: Appealing
11/05/2009 45.12 45.50 44.68 45.26 1,485,388 + +0.98% 1 Stars: Appealing
11/04/2009 45.59 46.19 44.78 44.82 1,101,438 - -1.17% 1 Stars: Appealing
11/03/2009 44.18 45.39 44.12 45.35 1,629,203 + +1.80% 1 Stars: Appealing
11/02/2009 45.42 45.90 43.80 44.55 1,496,878 - -1.29% 1 Stars: Appealing
10/30/2009 45.31 46.00 44.46 45.13 1,980,178 - -1.44% 1 Stars: Appealing
10/29/2009 44.82 45.95 44.82 45.79 1,528,875 + +2.74% 1 Stars: Appealing
10/28/2009 45.71 45.99 44.55 44.57 2,075,634 - -1.87% 1 Stars: Appealing
10/27/2009 46.01 46.25 45.33 45.42 1,188,181 - -0.74% 1 Stars: Appealing
10/26/2009 45.66 46.56 45.60 45.76 983,905 + +0.48% 1 Stars: Appealing
10/23/2009 46.41 46.82 45.04 45.54 1,696,973 - -1.83% 1 Stars: Appealing
10/22/2009 44.54 46.49 44.09 46.39 1,207,085 + +3.50% 1 Stars: Appealing
10/21/2009 45.10 45.73 44.70 44.82 911,635 - -0.31% 1 Stars: Appealing
10/20/2009 45.70 45.70 44.50 44.96 733,430 - -1.81% 1 Stars: Appealing
10/19/2009 45.39 46.09 45.20 45.79 664,602 + +1.48% 1 Stars: Appealing
10/16/2009 45.65 45.87 44.86 45.12 937,034 - -1.72% 1 Stars: Appealing
10/15/2009 45.75 46.37 45.75 45.91 592,384 - -0.78% 1 Stars: Appealing
10/14/2009 45.65 46.40 45.29 46.27 1,072,268 + +2.57% 1 Stars: Appealing
10/13/2009 46.13 46.39 44.99 45.11 1,563,996 - -2.30% 1 Stars: Appealing
10/12/2009 45.87 46.40 45.50 46.17 605,113 + +0.96% 1 Stars: Appealing
10/09/2009 45.64 46.22 45.11 45.73 849,342 - -0.17% 1 Stars: Appealing
10/08/2009 45.74 46.20 45.36 45.81 974,714 + +1.57% 1 Stars: Appealing
10/07/2009 44.99 45.37 44.50 45.10 1,144,523 - -0.20% 1 Stars: Appealing
10/06/2009 44.51 46.12 44.49 45.19 4,613,673 + +2.59% 1 Stars: Appealing
10/05/2009 43.56 44.42 43.55 44.05 1,824,575 + +1.15% 1 Stars: Appealing
10/02/2009 43.36 45.17 42.94 43.55 994,707 - -1.98% 1 Stars: Appealing
10/01/2009 45.73 45.94 44.40 44.43 1,959,166 - -2.80% 1 Stars: Appealing
09/30/2009 45.90 46.59 44.67 45.71 1,127,320 + +0.46% 1 Stars: Appealing
09/29/2009 45.50 45.93 44.67 45.50 1,490,965 + +0.64% 1 Stars: Appealing
09/28/2009 43.64 45.27 43.62 45.21 1,273,903 + +3.98% 1 Stars: Appealing
09/25/2009 44.06 44.28 43.10 43.48 1,216,421 - -1.94% 1 Stars: Appealing
09/24/2009 45.32 45.69 43.88 44.34 1,958,506 - -2.55% 1 Stars: Appealing
09/23/2009 45.72 46.82 45.45 45.50 2,346,140 - -0.35% 1 Stars: Appealing
09/22/2009 44.85 45.80 44.85 45.66 897,741 + +2.35% 1 Stars: Appealing
09/21/2009 44.36 45.13 44.00 44.61 879,929 - -0.42% 1 Stars: Appealing
09/18/2009 45.32 45.68 44.41 44.80 1,609,102 - -1.17% 1 Stars: Appealing
09/17/2009 46.23 48.21 45.21 45.33 2,068,995 - -3.02% 1 Stars: Appealing