Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 41.55 42.36 41.49 42.06 2,809,155 + +2.46% 4 Stars: Appealing
02/08/2010 41.42 41.66 40.85 41.05 2,122,733 - -1.06% 4 Stars: Appealing
02/05/2010 42.68 42.97 40.50 41.49 3,329,656 - -2.97% 4 Stars: Appealing
02/04/2010 43.73 44.03 42.58 42.76 2,088,461 - -3.10% 4 Stars: Appealing
02/03/2010 43.88 44.63 43.87 44.13 1,382,847 - -0.43% 4 Stars: Appealing
02/02/2010 43.66 44.44 43.58 44.32 1,814,956 + +1.96% 4 Stars: Appealing
02/01/2010 43.18 43.89 43.02 43.47 1,524,344 + +1.38% 4 Stars: Appealing
01/29/2010 43.10 45.05 42.85 42.88 3,036,432 + +0.85% 4 Stars: Appealing
01/28/2010 42.93 43.10 42.29 42.52 1,937,418 - -0.68% 4 Stars: Appealing
01/27/2010 42.82 42.96 41.97 42.81 1,819,144 - -0.35% 4 Stars: Appealing
01/26/2010 42.99 43.44 42.72 42.96 1,098,736 - -0.67% 4 Stars: Appealing
01/25/2010 43.92 44.43 43.07 43.25 1,752,869 - -1.19% 4 Stars: Appealing
01/22/2010 44.79 44.79 43.71 43.77 1,339,795 - -2.41% 4 Stars: Appealing
01/21/2010 45.33 45.72 44.70 44.85 1,881,431 - -1.32% 4 Stars: Appealing
01/20/2010 45.50 45.52 44.97 45.45 1,837,051 - -0.98% 4 Stars: Appealing
01/19/2010 45.33 46.00 45.28 45.90 1,560,883 + +0.68% 4 Stars: Appealing
01/15/2010 46.22 46.33 45.43 45.59 1,909,126 - -1.81% 4 Stars: Appealing
01/14/2010 45.94 46.48 45.55 46.43 1,814,860 + +1.00% 4 Stars: Appealing
01/13/2010 45.39 46.06 45.27 45.97 3,108,905 + +0.92% 4 Stars: Appealing
01/12/2010 44.96 45.56 44.83 45.55 2,164,190 + +0.35% 4 Stars: Appealing
01/11/2010 44.92 45.55 44.85 45.39 1,344,887 + +1.20% 4 Stars: Appealing
01/08/2010 43.56 44.87 43.22 44.85 1,468,504 + +2.87% 4 Stars: Appealing
01/07/2010 42.83 44.11 42.83 43.60 1,313,370 + +2.20% 4 Stars: Appealing
01/06/2010 42.15 42.72 41.90 42.66 1,241,816 + +1.19% 4 Stars: Appealing
01/05/2010 42.26 42.31 41.95 42.16 852,787 - -0.47% 4 Stars: Appealing
01/04/2010 41.92 42.36 41.63 42.36 1,246,690 + +1.80% 4 Stars: Appealing
12/31/2009 42.15 42.30 41.61 41.61 618,397 - -1.35% 4 Stars: Appealing
12/30/2009 41.91 42.35 41.88 42.18 591,394 + +0.07% 4 Stars: Appealing
12/29/2009 42.60 42.60 42.09 42.15 582,045 - -0.73% 4 Stars: Appealing
12/28/2009 42.63 42.75 42.16 42.46 716,892 - -0.21% 4 Stars: Appealing
12/24/2009 42.00 42.70 42.00 42.55 377,724 + +1.75% 4 Stars: Appealing
12/23/2009 41.58 41.91 41.30 41.82 741,527 + +0.82% 4 Stars: Appealing
12/22/2009 41.01 41.61 40.94 41.48 948,422 + +1.29% 4 Stars: Appealing
12/21/2009 40.88 41.16 40.79 40.95 939,132 + +0.89% 4 Stars: Appealing
12/18/2009 41.05 41.24 40.22 40.59 1,880,327 - -1.05% 4 Stars: Appealing
12/17/2009 40.95 41.39 40.82 41.02 948,513 - -0.94% 4 Stars: Appealing
12/16/2009 41.61 41.96 41.31 41.41 1,029,136 + +0.12% 4 Stars: Appealing
12/15/2009 41.35 41.56 41.08 41.36 1,052,393 - -0.58% 4 Stars: Appealing
12/14/2009 41.42 41.66 41.07 41.60 1,238,794 + +1.29% 4 Stars: Appealing
12/11/2009 41.14 41.29 40.81 41.07 675,493 + +0.20% 4 Stars: Appealing
12/10/2009 41.21 41.44 40.90 40.99 745,850 + +0.20% 4 Stars: Appealing
12/09/2009 40.96 41.03 40.29 40.91 1,072,649 - -0.53% 4 Stars: Appealing
12/08/2009 41.56 41.61 40.84 41.13 814,269 - -2.02% 4 Stars: Appealing
12/07/2009 41.68 42.40 41.67 41.98 1,068,647 + +0.91% 4 Stars: Appealing
12/04/2009 41.63 42.06 40.90 41.60 720,880 + +1.69% 4 Stars: Appealing
12/03/2009 41.33 41.76 40.88 40.91 631,164 - -0.99% 4 Stars: Appealing
12/02/2009 41.45 41.78 41.03 41.32 1,104,096 - 0.00% 4 Stars: Appealing
12/01/2009 41.16 41.79 41.05 41.32 1,354,836 + +1.08% 4 Stars: Appealing
11/30/2009 40.40 40.97 40.19 40.88 1,520,992 + +0.74% 4 Stars: Appealing
11/27/2009 40.15 41.11 40.15 40.58 383,833 - -2.55% 4 Stars: Appealing
11/25/2009 41.70 41.73 41.39 41.64 658,340 - -0.31% 4 Stars: Appealing
11/24/2009 41.90 42.06 41.22 41.77 1,185,516 + +0.05% 4 Stars: Appealing
11/23/2009 42.12 42.63 41.58 41.75 1,044,995 + +0.92% 4 Stars: Appealing
11/20/2009 41.04 41.65 40.97 41.37 796,924 - -1.15% 4 Stars: Appealing
11/19/2009 42.30 42.30 41.32 41.85 906,634 - -1.39% 4 Stars: Appealing
11/18/2009 42.41 42.64 42.00 42.44 923,811 - -0.31% 4 Stars: Appealing
11/17/2009 42.62 43.10 42.25 42.57 1,302,429 - -0.70% 5 Stars: Appealing
11/16/2009 41.50 42.96 41.49 42.87 1,784,779 + +3.83% 5 Stars: Appealing
11/13/2009 41.23 41.51 40.82 41.29 1,144,089 + +0.56% 4 Stars: Appealing
11/12/2009 41.34 41.83 40.90 41.06 1,254,300 - -1.39% 4 Stars: Appealing
11/11/2009 41.80 42.05 41.26 41.64 1,073,782 + +0.24% 5 Stars: Appealing
11/10/2009 41.30 41.61 41.07 41.54 1,421,871 + +0.41% 5 Stars: Appealing
11/09/2009 40.46 41.42 40.28 41.37 2,025,739 + +3.12% 5 Stars: Appealing
11/06/2009 40.05 40.43 39.93 40.12 1,628,539 - -0.02% 5 Stars: Appealing
11/05/2009 39.02 40.17 39.02 40.13 1,533,403 + +3.70% 5 Stars: Appealing
11/04/2009 39.00 39.68 38.65 38.70 1,886,129 + +0.08% 5 Stars: Appealing
11/03/2009 37.65 38.87 37.65 38.67 1,532,143 + +1.44% 5 Stars: Appealing
11/02/2009 37.76 38.48 37.31 38.12 1,920,960 + +1.17% 5 Stars: Appealing
10/30/2009 38.59 38.81 37.61 37.68 2,183,859 - -2.84% 5 Stars: Appealing
10/29/2009 37.70 38.94 37.54 38.78 2,178,627 + +3.44% 5 Stars: Appealing
10/28/2009 37.93 38.10 37.28 37.49 1,746,357 - -1.34% 5 Stars: Appealing
10/27/2009 39.04 39.57 37.88 38.00 2,184,090 - -2.51% 5 Stars: Appealing
10/26/2009 38.69 40.74 38.08 38.98 2,610,248 + +0.83% 5 Stars: Appealing
10/23/2009 41.52 41.52 38.58 38.66 3,209,876 - -4.64% 5 Stars: Appealing
10/22/2009 39.84 40.63 39.43 40.54 1,862,530 + +1.83% 5 Stars: Appealing
10/21/2009 39.96 40.85 39.72 39.81 1,508,980 - -0.72% 5 Stars: Appealing
10/20/2009 40.37 40.53 39.80 40.10 1,349,893 - -0.35% 5 Stars: Appealing
10/19/2009 40.07 40.74 39.92 40.24 1,729,964 + +0.98% 5 Stars: Appealing
10/16/2009 39.97 40.13 39.53 39.85 987,756 - -1.21% 5 Stars: Appealing
10/15/2009 39.99 40.49 39.92 40.34 1,680,652 + +0.52% 5 Stars: Appealing
10/14/2009 39.50 40.23 39.22 40.13 1,443,282 + +2.79% 5 Stars: Appealing
10/13/2009 39.49 39.51 38.62 39.04 1,822,643 - -1.19% 5 Stars: Appealing
10/12/2009 39.52 39.76 39.32 39.51 858,773 + +0.25% 5 Stars: Appealing
10/09/2009 38.57 39.46 38.54 39.41 1,357,959 + +1.97% 5 Stars: Appealing
10/08/2009 38.27 38.92 38.10 38.65 2,003,648 + +2.06% 5 Stars: Appealing
10/07/2009 37.89 37.99 37.49 37.87 859,097 - -0.21% 5 Stars: Appealing
10/06/2009 38.17 38.92 37.79 37.95 1,604,821 + +0.58% 5 Stars: Appealing
10/05/2009 36.90 37.75 36.88 37.73 1,708,649 + +2.56% 5 Stars: Appealing
10/02/2009 36.75 37.01 36.52 36.79 1,450,141 - -0.65% 5 Stars: Appealing
10/01/2009 38.66 38.72 37.02 37.03 2,298,440 - -4.46% 5 Stars: Appealing
09/30/2009 38.54 39.36 37.68 38.76 2,683,774 + +0.26% 5 Stars: Appealing
09/29/2009 38.47 38.93 38.39 38.66 1,063,707 + +0.81% 5 Stars: Appealing
09/28/2009 37.75 38.77 37.68 38.35 1,147,695 + +1.78% 5 Stars: Appealing
09/25/2009 37.66 37.82 37.41 37.68 1,265,034 - -0.26% 5 Stars: Appealing
09/24/2009 38.43 38.65 37.59 37.78 1,265,785 - -1.13% 5 Stars: Appealing
09/23/2009 39.03 39.03 38.17 38.21 1,179,249 - -1.70% 5 Stars: Appealing
09/22/2009 38.90 39.13 38.54 38.87 1,366,206 + +0.49% 5 Stars: Appealing
09/21/2009 39.14 39.19 38.58 38.68 1,339,919 - -1.75% 5 Stars: Appealing
09/18/2009 38.94 39.79 38.85 39.37 2,768,538 + +1.84% 5 Stars: Appealing
09/17/2009 38.47 39.22 38.34 38.66 2,008,337 + +0.36% 5 Stars: Appealing