Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 49.39 49.52 48.92 49.20 1,124,276 + +0.96% 3 Stars: Appealing
02/08/2010 48.62 49.19 48.30 48.73 823,834 + +0.16% 3 Stars: Appealing
02/05/2010 48.77 49.05 47.70 48.65 1,359,887 - -0.29% 3 Stars: Appealing
02/04/2010 48.96 49.19 48.75 48.79 1,179,865 - -0.89% 3 Stars: Appealing
02/03/2010 49.13 49.61 49.04 49.23 646,505 - -0.22% 3 Stars: Appealing
02/02/2010 49.03 49.60 48.83 49.34 983,742 + +0.78% 3 Stars: Appealing
02/01/2010 48.01 48.96 47.67 48.96 771,150 + +2.81% 3 Stars: Appealing
01/29/2010 48.59 48.79 47.60 47.62 896,867 - -1.47% 3 Stars: Appealing
01/28/2010 48.23 48.39 47.74 48.33 614,677 + +0.65% 3 Stars: Appealing
01/27/2010 48.23 48.58 47.64 48.02 1,000,708 - -1.09% 3 Stars: Appealing
01/26/2010 48.44 48.97 48.28 48.55 797,835 - -0.41% 3 Stars: Appealing
01/25/2010 49.00 49.14 48.49 48.75 787,748 + +0.31% 3 Stars: Appealing
01/22/2010 48.82 49.33 48.50 48.60 1,170,702 - -0.76% 3 Stars: Appealing
01/21/2010 48.94 49.38 48.79 48.97 842,514 - 0.00% 3 Stars: Appealing
01/20/2010 48.85 49.10 48.77 48.97 531,968 - -0.22% 3 Stars: Appealing
01/19/2010 49.16 49.24 48.84 49.08 676,327 + +0.08% 3 Stars: Appealing
01/15/2010 49.51 49.56 49.00 49.04 582,775 - -1.13% 3 Stars: Appealing
01/14/2010 49.24 49.60 49.18 49.60 617,374 + +0.57% 3 Stars: Appealing
01/13/2010 49.47 49.66 49.02 49.32 945,055 + +0.24% 3 Stars: Appealing
01/12/2010 49.34 49.90 49.12 49.20 848,723 - -1.56% 3 Stars: Appealing
01/11/2010 50.73 50.86 49.87 49.98 564,707 - -0.93% 4 Stars: Appealing
01/08/2010 49.88 50.45 49.55 50.45 509,154 + +1.12% 4 Stars: Appealing
01/07/2010 49.52 49.98 49.38 49.89 838,893 + +0.04% 4 Stars: Appealing
01/06/2010 49.14 50.08 49.05 49.87 588,194 + +1.44% 4 Stars: Appealing
01/05/2010 48.83 49.25 48.76 49.16 995,574 + +0.63% 4 Stars: Appealing
01/04/2010 48.69 49.22 48.53 48.85 824,086 + +1.73% 3 Stars: Appealing
12/31/2009 48.28 48.46 47.97 48.02 280,366 - -0.31% 3 Stars: Appealing
12/30/2009 48.14 48.50 48.00 48.17 378,254 - -0.31% 3 Stars: Appealing
12/29/2009 48.40 48.64 48.04 48.32 373,172 + +0.08% 3 Stars: Appealing
12/28/2009 49.00 49.00 48.28 48.28 544,959 - -0.94% 3 Stars: Appealing
12/24/2009 48.76 48.90 48.52 48.74 172,225 + +0.54% 3 Stars: Appealing
12/23/2009 48.17 48.67 47.80 48.48 538,665 + +0.39% 3 Stars: Appealing
12/22/2009 47.54 48.29 47.54 48.29 465,502 + +1.58% 3 Stars: Appealing
12/21/2009 48.12 48.22 47.46 47.54 630,962 + +0.04% 3 Stars: Appealing
12/18/2009 47.55 47.81 47.24 47.52 978,356 + +0.64% 4 Stars: Appealing
12/17/2009 47.09 47.88 46.96 47.22 833,314 - -1.19% 4 Stars: Appealing
12/16/2009 47.17 48.06 47.09 47.79 661,925 + +1.36% 4 Stars: Appealing
12/15/2009 46.08 47.24 45.94 47.15 980,559 + +1.51% 4 Stars: Appealing
12/14/2009 46.66 46.66 46.11 46.45 883,607 + +1.29% 4 Stars: Appealing
12/11/2009 45.72 45.93 45.32 45.86 846,255 + +0.24% 4 Stars: Appealing
12/10/2009 44.95 46.05 44.95 45.75 1,207,096 + +2.35% 4 Stars: Appealing
12/09/2009 45.64 45.69 44.66 44.70 2,199,729 - -2.04% 4 Stars: Appealing
12/08/2009 46.01 46.34 45.63 45.63 814,562 - -1.89% 4 Stars: Appealing
12/07/2009 46.16 47.37 46.12 46.51 1,156,474 - -0.09% 4 Stars: Appealing
12/04/2009 46.47 46.99 45.73 46.55 1,490,113 + +1.33% 4 Stars: Appealing
12/03/2009 45.52 46.25 45.37 45.94 1,130,606 + +1.32% 4 Stars: Appealing
12/02/2009 45.68 45.85 45.25 45.34 837,174 - -0.87% 4 Stars: Appealing
12/01/2009 45.35 45.79 45.00 45.74 1,463,501 + +1.60% 4 Stars: Appealing
11/30/2009 45.21 45.82 44.81 45.02 2,306,299 - -0.62% 4 Stars: Appealing
11/27/2009 45.21 45.88 44.45 45.30 558,662 - -2.56% 4 Stars: Appealing
11/25/2009 45.87 46.75 45.47 46.49 1,103,599 + +1.71% 4 Stars: Appealing
11/24/2009 45.47 45.76 44.95 45.71 829,172 + +0.24% 4 Stars: Appealing
11/23/2009 45.55 46.00 45.01 45.60 1,055,233 + +1.79% 4 Stars: Appealing
11/20/2009 44.26 44.95 44.26 44.80 830,151 + +0.22% 4 Stars: Appealing
11/19/2009 45.23 45.33 44.65 44.70 1,519,977 - -1.67% 4 Stars: Appealing
11/18/2009 45.61 46.01 45.24 45.46 952,683 - -0.46% 4 Stars: Appealing
11/17/2009 46.21 46.27 45.49 45.67 1,452,188 - -1.28% 4 Stars: Appealing
11/16/2009 46.25 47.16 45.93 46.26 1,565,963 + +1.38% 4 Stars: Appealing
11/13/2009 45.50 46.09 45.10 45.63 1,305,958 + +0.55% 4 Stars: Appealing
11/12/2009 45.61 46.71 45.25 45.38 1,781,212 - -0.63% 4 Stars: Appealing
11/11/2009 45.69 46.03 45.31 45.67 1,304,108 + +0.91% 4 Stars: Appealing
11/10/2009 45.64 45.99 45.00 45.26 1,960,042 - -1.29% 4 Stars: Appealing
11/09/2009 45.37 46.08 45.24 45.85 1,909,806 + +2.48% 4 Stars: Appealing
11/06/2009 44.00 44.83 43.96 44.74 2,091,240 + +0.40% 4 Stars: Appealing
11/05/2009 45.74 45.75 44.17 44.56 2,395,927 - -1.68% 4 Stars: Appealing
11/04/2009 44.91 46.01 44.86 45.32 3,078,662 + +1.77% 4 Stars: Appealing
11/03/2009 44.07 44.86 43.79 44.53 3,695,181 - -0.31% 4 Stars: Appealing
11/02/2009 45.90 46.00 44.00 44.67 9,916,862 + +20.50% 4 Stars: Appealing
10/30/2009 39.58 39.58 36.56 37.07 1,088,095 - -6.41% 4 Stars: Appealing
10/29/2009 40.00 40.76 39.17 39.61 917,933 + +0.46% 4 Stars: Appealing
10/28/2009 41.59 42.53 39.21 39.43 1,513,584 - -7.07% 4 Stars: Appealing
10/27/2009 42.52 43.96 42.08 42.43 934,088 + +0.45% 4 Stars: Appealing
10/26/2009 43.10 44.46 41.99 42.24 684,877 - -1.22% 4 Stars: Appealing
10/23/2009 44.00 44.38 42.49 42.76 553,452 - -2.02% 4 Stars: Appealing
10/22/2009 43.81 43.81 42.77 43.64 382,199 - -0.39% 5 Stars: Appealing
10/21/2009 44.05 45.25 43.76 43.81 435,910 - -1.75% 5 Stars: Appealing
10/20/2009 45.01 45.63 43.47 44.59 566,050 - -0.58% 4 Stars: Appealing
10/19/2009 44.12 44.88 43.80 44.85 474,497 + +2.44% 5 Stars: Appealing
10/16/2009 44.13 44.79 43.63 43.78 385,168 - -1.57% 5 Stars: Appealing
10/15/2009 43.62 44.53 43.30 44.48 628,573 + +1.25% 5 Stars: Appealing
10/14/2009 45.01 45.08 43.51 43.93 501,772 - -0.30% 5 Stars: Appealing
10/13/2009 43.38 44.06 42.40 44.06 495,198 + +1.50% 5 Stars: Appealing
10/12/2009 43.33 44.23 43.21 43.41 412,244 + +2.07% 4 Stars: Appealing
10/09/2009 42.27 42.78 42.04 42.53 465,248 + +0.59% 4 Stars: Appealing
10/08/2009 41.14 42.77 41.00 42.28 714,636 + +3.17% 4 Stars: Appealing
10/07/2009 41.17 41.69 40.42 40.98 487,328 - -0.61% 4 Stars: Appealing
10/06/2009 39.72 41.26 39.72 41.23 913,690 + +5.50% 4 Stars: Appealing
10/05/2009 37.22 39.24 37.06 39.08 626,631 + +5.91% 4 Stars: Appealing
10/02/2009 36.01 37.05 35.64 36.90 501,063 + +0.60% 4 Stars: Appealing
10/01/2009 37.23 37.63 36.61 36.68 778,553 - -1.93% 4 Stars: Appealing
09/30/2009 38.58 39.39 36.75 37.40 927,236 - -1.11% 4 Stars: Appealing
09/29/2009 37.30 38.32 37.06 37.82 878,219 + +1.72% 4 Stars: Appealing
09/28/2009 36.48 37.63 35.93 37.18 594,901 + +2.40% 4 Stars: Appealing
09/25/2009 36.41 36.87 35.72 36.31 668,946 - -0.22% 4 Stars: Appealing
09/24/2009 37.10 37.10 35.47 36.39 749,009 - -1.99% 4 Stars: Appealing
09/23/2009 37.65 38.48 36.90 37.13 540,826 - -1.51% 4 Stars: Appealing
09/22/2009 37.95 38.37 37.35 37.70 787,128 + +0.69% 4 Stars: Appealing
09/21/2009 37.27 37.61 36.56 37.44 522,835 - -1.63% 4 Stars: Appealing
09/18/2009 38.79 38.97 37.61 38.06 691,268 - -1.27% 4 Stars: Appealing
09/17/2009 39.00 39.46 37.99 38.55 558,675 - -1.56% 4 Stars: Appealing