Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 47.38 48.10 47.17 47.97 1,249,735 + +1.80% 2 Stars: Appealing
02/08/2010 48.11 48.24 47.00 47.12 2,728,166 - -2.18% 2 Stars: Appealing
02/05/2010 48.70 48.72 48.05 48.17 2,957,544 - -1.87% 2 Stars: Appealing
02/04/2010 49.99 50.11 49.00 49.09 3,399,175 - -4.10% 3 Stars: Appealing
02/03/2010 50.69 51.73 50.48 51.19 1,932,494 + +0.57% 3 Stars: Appealing
02/02/2010 50.14 51.05 50.03 50.90 1,414,679 + +1.86% 2 Stars: Appealing
02/01/2010 49.91 50.00 49.40 49.97 1,154,338 + +0.91% 3 Stars: Appealing
01/29/2010 49.24 49.89 48.98 49.52 1,516,595 + +0.86% 3 Stars: Appealing
01/28/2010 49.14 49.37 48.50 49.10 1,996,131 + +0.39% 3 Stars: Appealing
01/27/2010 48.84 49.37 48.65 48.91 715,668 - -0.37% 2 Stars: Appealing
01/26/2010 48.75 49.43 48.01 49.09 717,977 + +0.59% 2 Stars: Appealing
01/25/2010 48.33 49.06 48.00 48.80 1,224,804 + +1.20% 2 Stars: Appealing
01/22/2010 49.20 49.35 48.10 48.22 1,009,094 - -2.21% 2 Stars: Appealing
01/21/2010 49.35 49.88 49.23 49.31 827,248 - -0.06% 2 Stars: Appealing
01/20/2010 49.43 49.55 49.09 49.34 608,025 - -0.64% 2 Stars: Appealing
01/19/2010 49.45 50.02 49.32 49.66 998,815 + +0.59% 2 Stars: Appealing
01/15/2010 49.33 49.83 49.03 49.37 662,980 + +0.24% 2 Stars: Appealing
01/14/2010 49.34 49.67 49.07 49.25 487,429 - -0.30% 2 Stars: Appealing
01/13/2010 49.82 49.85 49.05 49.40 641,694 - -0.48% 2 Stars: Appealing
01/12/2010 48.94 50.00 48.68 49.64 1,030,461 + +1.18% 2 Stars: Appealing
01/11/2010 49.49 49.49 48.82 49.06 792,682 - -0.55% 2 Stars: Appealing
01/08/2010 49.61 49.97 49.19 49.33 587,635 - -1.38% 2 Stars: Appealing
01/07/2010 50.04 50.42 49.20 50.02 873,472 - -0.66% 2 Stars: Appealing
01/06/2010 48.76 50.45 48.70 50.35 2,119,812 + +5.87% 2 Stars: Appealing
01/05/2010 48.04 48.14 46.99 47.56 1,152,188 - -1.27% 2 Stars: Appealing
01/04/2010 48.53 49.02 48.00 48.17 1,019,711 - -0.27% 2 Stars: Appealing
12/31/2009 48.56 48.95 48.30 48.30 394,003 - -0.78% 2 Stars: Appealing
12/30/2009 48.76 48.99 48.36 48.68 800,616 - 0.00% 2 Stars: Appealing
12/29/2009 48.81 49.00 48.59 48.68 658,644 - -0.45% 2 Stars: Appealing
12/28/2009 49.00 49.19 48.70 48.90 404,665 - -0.27% 2 Stars: Appealing
12/24/2009 48.91 49.21 48.70 49.03 90,350 + +0.02% 2 Stars: Appealing
12/23/2009 48.90 49.36 48.78 49.02 787,953 + +0.47% 2 Stars: Appealing
12/22/2009 48.94 48.99 48.38 48.79 855,058 - -0.06% 2 Stars: Appealing
12/21/2009 48.90 49.75 48.74 48.82 675,719 - -0.18% 2 Stars: Appealing
12/18/2009 48.55 48.99 48.11 48.91 1,493,276 + +1.45% 2 Stars: Appealing
12/17/2009 47.94 48.43 47.64 48.21 856,194 - -0.02% 2 Stars: Appealing
12/16/2009 48.55 48.93 48.01 48.22 1,051,887 - -0.43% 2 Stars: Appealing
12/15/2009 48.17 48.62 47.98 48.43 782,446 + +0.10% 2 Stars: Appealing
12/14/2009 49.02 49.02 47.96 48.38 1,001,503 - -1.08% 2 Stars: Appealing
12/11/2009 48.33 48.97 48.18 48.91 885,703 + +1.64% 2 Stars: Appealing
12/10/2009 48.01 48.42 47.76 48.12 795,103 + +0.21% 2 Stars: Appealing
12/09/2009 48.10 48.25 47.56 48.02 2,089,399 + +0.08% 2 Stars: Appealing
12/08/2009 47.18 48.22 46.82 47.98 1,966,439 + +1.59% 2 Stars: Appealing
12/07/2009 46.81 47.33 46.59 47.23 1,461,591 + +0.94% 2 Stars: Appealing
12/04/2009 47.20 48.17 46.64 46.79 2,372,604 - -0.57% 2 Stars: Appealing
12/03/2009 49.11 49.11 46.88 47.06 2,748,719 - -3.55% 2 Stars: Appealing
12/02/2009 48.70 49.09 48.63 48.79 1,247,541 + +0.18% 2 Stars: Appealing
12/01/2009 49.01 49.36 48.53 48.70 1,886,831 - -0.55% 2 Stars: Appealing
11/30/2009 50.38 50.64 48.80 48.97 1,967,657 - -3.18% 2 Stars: Appealing
11/27/2009 50.38 51.48 50.11 50.58 501,777 - -0.96% 2 Stars: Appealing
11/25/2009 51.17 51.39 50.52 51.07 1,423,097 - -0.51% 2 Stars: Appealing
11/24/2009 51.00 52.20 50.53 51.33 3,630,146 + +4.54% 2 Stars: Appealing
11/23/2009 49.32 49.68 48.72 49.10 1,577,131 + +0.35% 2 Stars: Appealing
11/20/2009 48.79 48.98 48.52 48.93 754,810 + +0.37% 2 Stars: Appealing
11/19/2009 49.11 49.23 48.29 48.75 957,343 - -1.22% 2 Stars: Appealing
11/18/2009 49.13 49.52 49.10 49.35 712,223 + +0.39% 2 Stars: Appealing
11/17/2009 49.05 49.38 48.73 49.16 1,009,212 - -0.24% 2 Stars: Appealing
11/16/2009 47.83 49.50 47.55 49.28 1,790,942 + +0.43% 2 Stars: Appealing
11/13/2009 48.19 49.26 48.02 49.07 1,530,802 + +1.80% 2 Stars: Appealing
11/12/2009 49.46 49.52 48.06 48.20 872,151 - -2.27% 2 Stars: Appealing
11/11/2009 49.33 49.58 48.80 49.32 1,114,373 + +0.04% 2 Stars: Appealing
11/10/2009 49.68 49.76 48.68 49.30 781,940 - -0.70% 2 Stars: Appealing
11/09/2009 48.86 49.77 48.45 49.65 1,175,074 + +1.78% 2 Stars: Appealing
11/06/2009 48.26 48.78 47.53 48.78 1,696,396 + +0.95% 2 Stars: Appealing
11/05/2009 48.21 48.61 47.46 48.32 1,514,171 + +2.18% 2 Stars: Appealing
11/04/2009 47.15 47.55 46.14 47.29 1,288,449 + +0.62% 2 Stars: Appealing
11/03/2009 47.19 47.86 46.70 47.00 1,248,415 - -1.47% 2 Stars: Appealing
11/02/2009 45.81 47.82 45.76 47.70 2,925,971 + +5.69% 2 Stars: Appealing
10/30/2009 45.73 45.94 44.70 45.13 1,889,893 - -1.38% 2 Stars: Appealing
10/29/2009 45.96 46.24 45.42 45.76 1,111,900 + +0.13% 2 Stars: Appealing
10/28/2009 46.01 46.61 45.47 45.70 1,498,175 - -0.48% 2 Stars: Appealing
10/27/2009 47.18 47.20 45.57 45.92 1,193,046 - -2.38% 2 Stars: Appealing
10/26/2009 47.70 47.70 46.78 47.04 1,324,910 - -1.07% 2 Stars: Appealing
10/23/2009 47.87 48.12 47.35 47.55 1,104,322 - -0.85% 2 Stars: Appealing
10/22/2009 47.24 48.44 47.02 47.96 1,979,659 + +1.46% 2 Stars: Appealing
10/21/2009 48.67 48.97 47.27 47.27 1,060,724 - -3.35% 2 Stars: Appealing
10/20/2009 49.38 49.41 48.78 48.91 922,964 - -0.95% 2 Stars: Appealing
10/19/2009 48.94 49.50 48.45 49.38 941,167 + +0.98% 2 Stars: Appealing
10/16/2009 48.75 49.18 48.30 48.90 1,036,971 + +0.31% 2 Stars: Appealing
10/15/2009 49.25 49.44 48.62 48.75 1,013,594 - -1.65% 2 Stars: Appealing
10/14/2009 49.43 50.18 49.23 49.57 1,594,949 - -0.46% 2 Stars: Appealing
10/13/2009 49.21 49.89 49.18 49.80 1,444,858 + +1.03% 2 Stars: Appealing
10/12/2009 48.83 49.31 48.68 49.29 1,295,007 + +0.49% 2 Stars: Appealing
10/09/2009 48.38 49.07 48.14 49.05 1,050,085 + +0.82% 2 Stars: Appealing
10/08/2009 49.06 49.37 48.50 48.65 1,269,253 - -0.71% 2 Stars: Appealing
10/07/2009 49.80 50.19 48.58 49.00 1,200,712 - -1.15% 2 Stars: Appealing
10/06/2009 48.44 49.69 48.36 49.57 1,327,229 + +2.48% 2 Stars: Appealing
10/05/2009 47.53 48.45 47.33 48.37 1,216,311 + +1.66% 2 Stars: Appealing
10/02/2009 48.05 48.60 47.54 47.58 1,425,316 - -1.61% 2 Stars: Appealing
10/01/2009 48.39 49.12 48.10 48.36 1,459,737 - -0.66% 2 Stars: Appealing
09/30/2009 48.83 49.06 48.04 48.68 1,771,403 + +1.06% 2 Stars: Appealing
09/29/2009 48.22 48.53 47.81 48.17 1,711,033 + +0.25% 2 Stars: Appealing
09/28/2009 47.98 48.37 47.70 48.05 1,962,884 + +0.08% 2 Stars: Appealing
09/25/2009 48.96 49.02 47.80 48.01 2,192,419 - -2.64% 2 Stars: Appealing
09/24/2009 49.50 49.92 49.00 49.31 1,188,319 - 0.00% 2 Stars: Appealing
09/23/2009 50.41 50.44 49.26 49.31 1,681,031 - -1.79% 2 Stars: Appealing
09/22/2009 50.81 51.32 50.07 50.21 1,672,712 - -1.04% 2 Stars: Appealing
09/21/2009 48.99 51.06 48.84 50.74 2,934,190 + +5.05% 2 Stars: Appealing
09/18/2009 48.05 48.51 47.55 48.30 1,583,237 + +0.50% 2 Stars: Appealing
09/17/2009 48.29 48.29 47.53 48.06 1,777,766 + +0.44% 2 Stars: Appealing