Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 44.90 46.04 44.62 45.81 7,029,900 + +3.01% 5 Stars: Appealing
02/08/2010 44.90 45.25 44.43 44.47 3,976,518 - -1.51% 5 Stars: Appealing
02/05/2010 45.13 45.65 44.36 45.15 7,978,222 - -0.27% 5 Stars: Appealing
02/04/2010 46.16 46.28 45.00 45.27 7,859,690 - -2.77% 5 Stars: Appealing
02/03/2010 46.25 47.01 46.17 46.56 6,380,834 - -0.45% 5 Stars: Appealing
02/02/2010 45.28 47.12 42.68 46.77 15,023,189 + +10.10% 5 Stars: Appealing
02/01/2010 41.79 42.56 41.79 42.48 4,723,251 + +2.26% 5 Stars: Appealing
01/29/2010 41.83 42.46 41.45 41.54 4,658,321 - -0.31% 5 Stars: Appealing
01/28/2010 42.21 42.30 41.22 41.67 3,801,360 - -0.93% 5 Stars: Appealing
01/27/2010 42.15 42.27 41.45 42.06 5,676,415 - -0.26% 5 Stars: Appealing
01/26/2010 42.35 42.77 42.06 42.17 3,828,626 - -0.80% 5 Stars: Appealing
01/25/2010 42.38 42.87 42.34 42.51 3,132,272 + +1.02% 5 Stars: Appealing
01/22/2010 43.05 43.42 42.06 42.08 4,855,279 - -2.39% 5 Stars: Appealing
01/21/2010 44.05 44.29 43.03 43.11 4,886,271 - -2.55% 5 Stars: Appealing
01/20/2010 44.38 44.44 43.72 44.24 3,225,407 - -1.10% 5 Stars: Appealing
01/19/2010 44.27 44.74 44.10 44.73 3,531,109 + +0.93% 5 Stars: Appealing
01/15/2010 44.80 45.55 44.14 44.32 4,524,519 - -1.38% 5 Stars: Appealing
01/14/2010 44.52 45.00 44.21 44.94 5,364,072 + +0.94% 5 Stars: Appealing
01/13/2010 44.52 44.69 44.36 44.52 3,563,941 + +0.07% 5 Stars: Appealing
01/12/2010 44.45 44.76 44.17 44.49 4,337,432 - -0.54% 5 Stars: Appealing
01/11/2010 44.23 44.89 44.01 44.73 3,357,073 + +1.52% 5 Stars: Appealing
01/08/2010 43.73 44.09 43.42 44.06 3,477,404 + +0.57% 5 Stars: Appealing
01/07/2010 43.60 43.84 43.29 43.81 3,085,697 - 0.00% 5 Stars: Appealing
01/06/2010 43.25 43.83 43.16 43.81 4,314,619 + +0.90% 5 Stars: Appealing
01/05/2010 43.38 43.43 43.07 43.42 2,707,590 + +0.16% 5 Stars: Appealing
01/04/2010 43.15 43.40 42.73 43.35 3,780,938 + +1.76% 5 Stars: Appealing
12/31/2009 43.20 43.45 42.60 42.60 1,977,204 - -1.71% 5 Stars: Appealing
12/30/2009 43.26 43.50 43.00 43.34 1,992,410 - -0.07% 5 Stars: Appealing
12/29/2009 43.42 43.71 43.21 43.37 2,338,745 + +0.02% 5 Stars: Appealing
12/28/2009 43.55 43.70 43.17 43.36 1,854,450 - 0.00% 5 Stars: Appealing
12/24/2009 43.10 43.62 43.04 43.36 1,650,053 + +1.05% 5 Stars: Appealing
12/23/2009 42.80 43.05 42.50 42.91 2,067,428 + +0.68% 5 Stars: Appealing
12/22/2009 42.44 43.10 42.44 42.62 2,629,131 + +0.52% 5 Stars: Appealing
12/21/2009 41.82 42.47 41.82 42.40 3,862,893 + +1.48% 5 Stars: Appealing
12/18/2009 41.62 41.87 41.10 41.78 6,327,920 + +0.67% 5 Stars: Appealing
12/17/2009 41.45 41.74 41.15 41.50 4,151,636 - -0.48% 5 Stars: Appealing
12/16/2009 42.26 42.40 41.45 41.70 3,976,862 - -1.21% 5 Stars: Appealing
12/15/2009 42.35 42.35 42.00 42.21 2,867,210 - -0.47% 5 Stars: Appealing
12/14/2009 42.12 42.51 42.12 42.41 2,840,645 + +0.98% 5 Stars: Appealing
12/11/2009 41.81 42.20 41.68 42.00 3,817,780 + +0.70% 5 Stars: Appealing
12/10/2009 41.67 41.97 41.51 41.71 3,152,180 + +0.92% 5 Stars: Appealing
12/09/2009 40.79 41.36 40.52 41.33 5,037,278 + +1.22% 5 Stars: Appealing
12/08/2009 41.89 41.89 40.73 40.83 5,232,375 - -2.76% 5 Stars: Appealing
12/07/2009 41.99 42.54 41.94 41.99 3,755,224 - -0.36% 5 Stars: Appealing
12/04/2009 41.91 42.44 41.33 42.14 3,912,332 + +1.62% 5 Stars: Appealing
12/03/2009 41.90 42.46 41.45 41.47 3,058,169 - -1.21% 5 Stars: Appealing
12/02/2009 42.03 42.43 41.59 41.98 4,014,705 - -0.50% 5 Stars: Appealing
12/01/2009 41.91 42.43 41.69 42.19 3,214,939 + +1.88% 5 Stars: Appealing
11/30/2009 41.38 41.68 41.08 41.41 3,859,193 - -0.22% 5 Stars: Appealing
11/27/2009 41.33 41.79 40.79 41.50 1,583,409 - -1.94% 5 Stars: Appealing
11/25/2009 42.23 42.40 41.88 42.32 2,497,615 + +0.17% 5 Stars: Appealing
11/24/2009 42.30 42.58 41.84 42.25 2,969,002 - -0.12% 5 Stars: Appealing
11/23/2009 42.23 42.81 42.09 42.30 2,767,143 + +1.49% 5 Stars: Appealing
11/20/2009 41.74 41.83 41.00 41.68 4,267,922 - -0.43% 5 Stars: Appealing
11/19/2009 42.40 42.60 41.57 41.86 3,797,462 - -2.13% 5 Stars: Appealing
11/18/2009 42.65 42.83 42.21 42.77 4,079,886 + +0.38% 5 Stars: Appealing
11/17/2009 42.43 42.65 41.82 42.61 3,513,623 + +0.50% 5 Stars: Appealing
11/16/2009 41.84 42.93 41.60 42.40 5,240,148 + +1.51% 5 Stars: Appealing
11/13/2009 41.39 41.95 41.23 41.77 3,031,142 + +1.06% 5 Stars: Appealing
11/12/2009 41.27 41.83 41.17 41.33 4,260,069 - -0.05% 5 Stars: Appealing
11/11/2009 41.70 41.95 41.20 41.35 3,123,144 - -0.17% 5 Stars: Appealing
11/10/2009 41.58 41.84 41.21 41.42 3,515,716 - -1.05% 5 Stars: Appealing
11/09/2009 41.69 41.94 41.48 41.86 4,072,979 + +1.53% 5 Stars: Appealing
11/06/2009 41.03 41.49 40.74 41.23 3,455,028 + +0.27% 5 Stars: Appealing
11/05/2009 39.95 41.24 39.95 41.12 5,078,043 + +3.50% 5 Stars: Appealing
11/04/2009 39.31 40.50 39.15 39.73 6,377,404 + +1.95% 5 Stars: Appealing
11/03/2009 38.26 39.46 38.09 38.97 6,889,638 + +2.15% 5 Stars: Appealing
11/02/2009 38.03 38.50 37.45 38.15 7,989,030 + +1.06% 5 Stars: Appealing
10/30/2009 39.22 39.35 37.71 37.75 9,129,221 - -4.04% 5 Stars: Appealing
10/29/2009 38.63 39.58 38.43 39.34 3,831,442 + +2.31% 5 Stars: Appealing
10/28/2009 39.04 39.33 38.38 38.45 4,644,997 - -1.99% 5 Stars: Appealing
10/27/2009 39.39 39.72 39.01 39.23 4,414,470 - -0.20% 5 Stars: Appealing
10/26/2009 39.71 40.47 39.12 39.31 3,422,190 - -0.93% 5 Stars: Appealing
10/23/2009 40.30 40.50 39.49 39.68 3,443,038 - -1.22% 5 Stars: Appealing
10/22/2009 39.49 40.23 39.15 40.17 4,515,343 + +1.72% 5 Stars: Appealing
10/21/2009 39.45 40.25 39.39 39.49 5,051,034 - -0.25% 5 Stars: Appealing
10/20/2009 39.76 40.06 39.39 39.59 6,272,211 - -0.10% 5 Stars: Appealing
10/19/2009 39.26 40.00 39.10 39.63 5,481,789 + +1.30% 5 Stars: Appealing
10/16/2009 39.40 39.65 38.90 39.12 4,939,510 - -1.78% 5 Stars: Appealing
10/15/2009 39.73 40.00 39.46 39.83 3,006,116 - -0.10% 5 Stars: Appealing
10/14/2009 39.54 39.94 39.36 39.87 3,805,560 + +1.92% 5 Stars: Appealing
10/13/2009 39.29 39.52 38.80 39.12 3,845,141 - -0.84% 5 Stars: Appealing
10/12/2009 39.37 39.71 39.16 39.45 3,229,256 + +0.90% 5 Stars: Appealing
10/09/2009 39.11 39.11 38.76 39.10 4,563,474 + +0.21% 5 Stars: Appealing
10/08/2009 39.26 39.79 38.89 39.02 6,240,871 + +0.70% 5 Stars: Appealing
10/07/2009 39.07 39.36 38.58 38.75 4,158,980 - -1.20% 5 Stars: Appealing
10/06/2009 38.98 40.07 38.83 39.22 6,968,456 + +1.40% 5 Stars: Appealing
10/05/2009 38.44 38.82 38.26 38.68 3,989,371 + +0.97% 5 Stars: Appealing
10/02/2009 38.75 38.91 38.21 38.31 5,602,859 - -2.00% 5 Stars: Appealing
10/01/2009 40.05 40.05 38.65 39.09 6,537,603 - -2.47% 5 Stars: Appealing
09/30/2009 40.04 40.78 39.29 40.08 6,502,721 - -0.10% 5 Stars: Appealing
09/29/2009 39.82 40.33 39.64 40.12 5,017,919 + +1.29% 5 Stars: Appealing
09/28/2009 38.79 39.86 38.70 39.61 3,697,998 + +1.77% 5 Stars: Appealing
09/25/2009 39.07 39.29 38.67 38.92 4,962,631 - -1.17% 5 Stars: Appealing
09/24/2009 40.20 40.59 39.22 39.38 5,746,122 - -1.70% 5 Stars: Appealing
09/23/2009 40.59 40.76 39.97 40.06 5,220,883 - -1.28% 5 Stars: Appealing
09/22/2009 40.29 40.75 40.23 40.58 3,948,792 + +0.90% 5 Stars: Appealing
09/21/2009 40.65 40.80 40.04 40.22 4,988,741 - -2.19% 5 Stars: Appealing
09/18/2009 41.39 41.65 41.03 41.12 5,268,474 - -0.29% 5 Stars: Appealing
09/17/2009 41.10 41.60 40.59 41.24 5,229,187 + +0.17% 5 Stars: Appealing