Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 43.04 43.80 42.87 43.44 2,116,133 + +1.47% 4 Stars: Appealing
02/08/2010 43.21 43.30 42.76 42.81 1,381,211 - -0.86% 4 Stars: Appealing
02/05/2010 43.19 43.25 42.51 43.18 3,735,587 + +0.37% 4 Stars: Appealing
02/04/2010 43.63 43.73 43.00 43.02 3,207,377 - -1.69% 4 Stars: Appealing
02/03/2010 44.02 44.03 43.60 43.76 1,205,701 - -0.86% 4 Stars: Appealing
02/02/2010 43.95 44.16 43.40 44.14 1,628,020 + +0.48% 4 Stars: Appealing
02/01/2010 43.84 43.93 43.36 43.93 1,277,968 + +0.43% 4 Stars: Appealing
01/29/2010 43.88 44.00 43.50 43.74 2,050,360 + +0.05% 4 Stars: Appealing
01/28/2010 44.05 44.05 43.45 43.72 1,885,101 - -0.75% 4 Stars: Appealing
01/27/2010 43.67 44.07 43.35 44.05 2,840,851 - -0.07% 4 Stars: Appealing
01/26/2010 43.62 44.24 43.35 44.08 2,522,622 + +1.05% 4 Stars: Appealing
01/25/2010 43.76 44.00 43.07 43.62 3,040,078 + +0.25% 4 Stars: Appealing
01/22/2010 44.82 45.27 43.39 43.51 6,468,410 - -4.60% 4 Stars: Appealing
01/21/2010 46.31 46.45 45.32 45.61 2,114,319 - -1.30% 4 Stars: Appealing
01/20/2010 46.24 46.26 45.56 46.21 1,869,016 - -0.43% 4 Stars: Appealing
01/19/2010 45.78 46.41 45.66 46.41 1,567,534 + +1.51% 4 Stars: Appealing
01/15/2010 45.92 46.02 45.27 45.72 2,444,659 - -1.10% 4 Stars: Appealing
01/14/2010 46.16 46.30 45.97 46.23 1,129,380 + +0.33% 4 Stars: Appealing
01/13/2010 45.73 46.19 45.70 46.08 1,247,134 + +0.77% 4 Stars: Appealing
01/12/2010 45.76 46.00 45.53 45.73 1,451,568 - -0.20% 4 Stars: Appealing
01/11/2010 45.47 45.96 45.36 45.82 1,751,809 + +1.26% 4 Stars: Appealing
01/08/2010 44.99 45.30 44.71 45.25 1,306,368 + +0.31% 4 Stars: Appealing
01/07/2010 45.34 45.35 44.91 45.11 1,993,386 - -0.35% 4 Stars: Appealing
01/06/2010 44.75 45.49 44.75 45.27 2,035,374 + +1.07% 4 Stars: Appealing
01/05/2010 45.49 45.63 44.51 44.79 2,855,985 - -1.30% 4 Stars: Appealing
01/04/2010 45.73 45.95 45.23 45.38 2,142,238 - -0.11% 4 Stars: Appealing
12/31/2009 46.31 46.35 45.41 45.43 1,269,721 - -1.52% 4 Stars: Appealing
12/30/2009 46.05 46.35 45.90 46.13 959,688 + +0.11% 4 Stars: Appealing
12/29/2009 45.95 46.17 45.83 46.08 789,239 + +0.41% 4 Stars: Appealing
12/28/2009 45.96 45.96 45.67 45.89 893,273 + +0.07% 4 Stars: Appealing
12/24/2009 45.56 45.86 45.54 45.86 499,967 + +0.90% 4 Stars: Appealing
12/23/2009 45.54 45.77 45.37 45.45 1,574,014 - -0.29% 4 Stars: Appealing
12/22/2009 45.86 46.07 45.53 45.58 1,617,234 - -0.31% 4 Stars: Appealing
12/21/2009 45.41 45.94 45.41 45.72 1,670,418 + +0.77% 4 Stars: Appealing
12/18/2009 45.40 45.66 45.28 45.37 3,426,959 - -0.09% 4 Stars: Appealing
12/17/2009 44.94 45.50 44.69 45.41 3,025,298 + +1.02% 4 Stars: Appealing
12/16/2009 45.24 45.36 44.91 44.95 2,116,354 - -0.18% 4 Stars: Appealing
12/15/2009 45.22 45.22 44.89 45.03 1,778,215 - -0.51% 4 Stars: Appealing
12/14/2009 45.47 45.47 45.05 45.26 1,623,844 + +0.18% 4 Stars: Appealing
12/11/2009 44.64 45.25 44.64 45.18 1,788,292 + +1.19% 4 Stars: Appealing
12/10/2009 44.39 44.78 44.31 44.65 1,561,023 + +1.06% 4 Stars: Appealing
12/09/2009 44.16 44.20 43.80 44.18 1,377,320 + +0.39% 4 Stars: Appealing
12/08/2009 44.33 44.35 43.90 44.01 2,568,332 - -0.86% 4 Stars: Appealing
12/07/2009 44.19 44.67 44.19 44.39 2,352,178 + +0.77% 4 Stars: Appealing
12/04/2009 44.50 44.80 43.70 44.05 3,082,522 - -0.72% 4 Stars: Appealing
12/03/2009 43.98 44.68 43.87 44.37 4,220,764 + +1.00% 4 Stars: Appealing
12/02/2009 43.23 43.96 43.23 43.93 2,212,786 + +1.43% 4 Stars: Appealing
12/01/2009 42.76 43.49 42.72 43.31 5,469,042 + +0.93% 4 Stars: Appealing
11/30/2009 42.54 42.97 42.43 42.91 2,187,720 + +1.11% 4 Stars: Appealing
11/27/2009 42.30 42.81 42.14 42.44 884,611 - -1.10% 5 Stars: Appealing
11/25/2009 42.61 42.99 42.40 42.91 1,568,885 + +0.85% 4 Stars: Appealing
11/24/2009 42.39 42.80 42.25 42.55 2,449,993 + +0.21% 4 Stars: Appealing
11/23/2009 42.25 42.49 42.23 42.46 1,683,149 + +1.34% 4 Stars: Appealing
11/20/2009 41.70 42.05 41.67 41.90 2,048,767 + +0.24% 4 Stars: Appealing
11/19/2009 42.05 42.08 41.69 41.80 1,844,782 - -0.78% 4 Stars: Appealing
11/18/2009 42.00 42.24 41.86 42.13 1,655,965 + +0.10% 4 Stars: Appealing
11/17/2009 41.90 42.09 41.81 42.09 1,513,910 + +0.57% 4 Stars: Appealing
11/16/2009 42.18 42.22 41.68 41.85 2,303,606 - -1.44% 4 Stars: Appealing
11/13/2009 42.35 42.55 42.03 42.46 2,026,960 + +0.69% 4 Stars: Appealing
11/12/2009 42.54 42.54 42.05 42.17 2,228,255 - -0.71% 4 Stars: Appealing
11/11/2009 42.60 42.60 42.16 42.47 2,172,202 + +0.02% 4 Stars: Appealing
11/10/2009 42.09 42.58 42.06 42.46 1,639,631 + +0.59% 4 Stars: Appealing
11/09/2009 41.63 42.24 41.60 42.21 1,640,495 + +1.64% 4 Stars: Appealing
11/06/2009 41.49 41.75 41.34 41.53 1,908,459 - -0.05% 5 Stars: Appealing
11/05/2009 41.23 41.57 41.10 41.55 1,680,075 + +1.47% 5 Stars: Appealing
11/04/2009 41.02 41.42 40.83 40.95 1,758,767 + +0.17% 5 Stars: Appealing
11/03/2009 41.09 41.24 40.80 40.88 2,071,887 - -0.73% 5 Stars: Appealing
11/02/2009 40.82 41.41 40.61 41.18 2,445,076 + +1.23% 5 Stars: Appealing
10/30/2009 41.26 41.44 40.55 40.68 2,910,119 - -1.55% 5 Stars: Appealing
10/29/2009 41.20 41.41 40.68 41.32 2,112,377 + +0.34% 4 Stars: Appealing
10/28/2009 41.34 41.67 41.09 41.18 2,983,992 - -0.39% 5 Stars: Appealing
10/27/2009 41.36 42.07 41.26 41.34 2,544,147 + +0.02% 4 Stars: Appealing
10/26/2009 41.91 42.25 41.31 41.33 2,532,665 - -1.15% 4 Stars: Appealing
10/23/2009 41.92 41.93 41.30 41.81 2,332,777 + +0.07% 4 Stars: Appealing
10/22/2009 41.58 41.80 41.30 41.78 1,589,124 + +0.63% 4 Stars: Appealing
10/21/2009 41.75 41.82 41.44 41.52 2,893,905 - -0.36% 4 Stars: Appealing
10/20/2009 41.82 41.97 41.57 41.67 1,510,195 - -0.50% 4 Stars: Appealing
10/19/2009 41.32 41.98 41.07 41.88 2,094,750 + +1.33% 4 Stars: Appealing
10/16/2009 41.05 41.43 40.48 41.33 1,950,515 + +0.32% 4 Stars: Appealing
10/15/2009 40.92 41.22 40.89 41.20 1,395,222 + +0.61% 4 Stars: Appealing
10/14/2009 41.05 41.39 40.83 40.95 1,688,715 - -0.02% 4 Stars: Appealing
10/13/2009 41.43 41.45 40.86 40.96 1,639,850 - -1.28% 4 Stars: Appealing
10/12/2009 41.22 41.49 41.07 41.49 1,216,231 + +0.97% 4 Stars: Appealing
10/09/2009 40.83 41.20 40.83 41.09 1,022,828 + +0.44% 4 Stars: Appealing
10/08/2009 41.10 41.19 40.72 40.91 1,625,930 - -0.07% 4 Stars: Appealing
10/07/2009 40.96 40.96 40.61 40.94 997,780 - -0.05% 4 Stars: Appealing
10/06/2009 40.81 41.17 40.70 40.96 1,314,227 + +0.20% 4 Stars: Appealing
10/05/2009 40.55 40.88 40.18 40.88 1,580,269 + +1.31% 4 Stars: Appealing
10/02/2009 40.62 40.77 40.15 40.35 2,055,535 - -1.01% 4 Stars: Appealing
10/01/2009 41.61 41.73 40.76 40.76 2,838,349 - -0.44% 4 Stars: Appealing
09/30/2009 41.29 41.35 40.67 40.94 2,005,555 - -0.85% 4 Stars: Appealing
09/29/2009 41.42 41.44 41.10 41.29 1,228,951 - -0.29% 4 Stars: Appealing
09/28/2009 41.14 41.58 41.14 41.41 956,436 + +0.83% 4 Stars: Appealing
09/25/2009 40.89 41.22 40.89 41.07 1,149,686 + +0.20% 4 Stars: Appealing
09/24/2009 40.97 41.30 40.90 40.99 1,649,758 + +0.05% 4 Stars: Appealing
09/23/2009 41.25 41.77 40.96 40.97 2,003,875 - -0.49% 4 Stars: Appealing
09/22/2009 41.39 41.40 40.96 41.17 1,349,876 - -0.44% 4 Stars: Appealing
09/21/2009 41.27 41.52 41.18 41.35 1,061,490 - -0.31% 4 Stars: Appealing
09/18/2009 41.29 41.50 41.04 41.48 2,157,084 + +1.10% 4 Stars: Appealing
09/17/2009 41.03 41.46 40.99 41.03 2,098,385 - -0.07% 4 Stars: Appealing