Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 39.07 40.08 39.00 39.55 2,555,554 + +3.08% 5 Stars: Appealing
02/08/2010 39.16 39.36 38.29 38.37 3,682,578 - -1.46% 5 Stars: Appealing
02/05/2010 39.35 39.61 37.45 38.94 3,822,726 - -0.13% 5 Stars: Appealing
02/04/2010 40.78 40.84 38.76 38.99 4,311,066 - -5.82% 5 Stars: Appealing
02/03/2010 41.29 41.84 40.98 41.40 1,916,819 - -0.07% 5 Stars: Appealing
02/02/2010 40.65 41.55 40.27 41.43 2,619,298 + +2.35% 5 Stars: Appealing
02/01/2010 39.34 40.58 39.34 40.48 3,834,168 + +3.72% 5 Stars: Appealing
01/29/2010 40.77 41.34 38.83 39.03 4,171,399 - -3.41% 5 Stars: Appealing
01/28/2010 41.30 41.34 39.84 40.41 3,549,943 - -0.93% 5 Stars: Appealing
01/27/2010 40.59 41.29 40.03 40.79 3,800,050 + +0.54% 5 Stars: Appealing
01/26/2010 40.55 41.84 40.10 40.57 3,705,023 - -0.71% 5 Stars: Appealing
01/25/2010 41.38 41.81 40.74 40.86 3,524,988 - -0.29% 5 Stars: Appealing
01/22/2010 42.00 42.65 40.78 40.98 3,968,412 - -3.28% 5 Stars: Appealing
01/21/2010 43.57 43.80 42.34 42.37 5,382,170 - -2.40% 5 Stars: Appealing
01/20/2010 43.68 44.31 43.23 43.41 3,950,843 - -1.94% 5 Stars: Appealing
01/19/2010 44.14 44.45 43.47 44.27 4,191,643 - -0.70% 5 Stars: Appealing
01/15/2010 44.67 45.05 44.13 44.58 4,320,138 - -0.87% 5 Stars: Appealing
01/14/2010 43.39 45.09 43.38 44.97 5,669,166 + +3.26% 5 Stars: Appealing
01/13/2010 42.88 43.83 42.65 43.55 3,283,881 + +1.54% 5 Stars: Appealing
01/12/2010 43.54 44.09 42.62 42.89 4,810,571 - -2.83% 5 Stars: Appealing
01/11/2010 45.59 45.71 44.01 44.14 4,871,764 - -1.74% 5 Stars: Appealing
01/08/2010 44.10 44.99 43.69 44.92 4,765,282 + +2.84% 5 Stars: Appealing
01/07/2010 44.25 44.25 43.37 43.68 3,331,968 - -0.70% 5 Stars: Appealing
01/06/2010 43.10 44.20 42.84 43.99 4,126,417 + +2.18% 5 Stars: Appealing
01/05/2010 42.34 43.32 42.15 43.05 6,182,686 + +1.65% 5 Stars: Appealing
01/04/2010 40.70 42.48 40.64 42.35 7,761,234 + +6.03% 5 Stars: Appealing
12/31/2009 40.80 40.88 39.94 39.94 3,385,234 - -1.55% 5 Stars: Appealing
12/30/2009 40.46 41.22 40.31 40.57 5,716,475 - -0.10% 5 Stars: Appealing
12/29/2009 41.91 41.94 40.44 40.61 6,513,013 - -2.71% 5 Stars: Appealing
12/28/2009 42.38 42.62 41.59 41.74 5,671,759 - -1.18% 5 Stars: Appealing
12/24/2009 42.37 42.53 42.06 42.24 1,294,958 - -0.24% 5 Stars: Appealing
12/23/2009 42.08 42.60 41.75 42.34 10,342,236 + +0.98% 5 Stars: Appealing
12/22/2009 42.21 42.91 41.93 41.93 65,864,585 - -0.64% 5 Stars: Appealing
12/21/2009 41.83 43.10 41.54 42.20 7,204,206 + +0.91% 5 Stars: Appealing
12/18/2009 42.08 42.47 41.45 41.82 5,071,134 + +0.24% 5 Stars: Appealing
12/17/2009 42.06 42.33 41.52 41.72 3,275,308 - -1.84% 5 Stars: Appealing
12/16/2009 42.73 43.22 41.62 42.50 7,729,935 - -1.89% 5 Stars: Appealing
12/15/2009 43.00 44.31 42.82 43.32 4,145,618 + +0.63% 5 Stars: Appealing
12/14/2009 42.28 43.20 42.26 43.05 4,133,842 + +3.31% 5 Stars: Appealing
12/11/2009 41.99 42.10 41.29 41.67 2,407,527 - -0.24% 5 Stars: Appealing
12/10/2009 41.89 42.10 41.35 41.77 2,384,187 + +0.92% 5 Stars: Appealing
12/09/2009 40.96 41.89 40.51 41.39 3,747,516 + +1.35% 5 Stars: Appealing
12/08/2009 41.16 41.68 40.46 40.84 2,968,655 - -2.51% 5 Stars: Appealing
12/07/2009 41.76 42.97 41.52 41.89 2,939,056 - -0.14% 5 Stars: Appealing
12/04/2009 42.47 43.45 41.28 41.95 3,258,159 + +0.19% 5 Stars: Appealing
12/03/2009 43.34 43.38 41.82 41.87 3,874,215 - -3.46% 5 Stars: Appealing
12/02/2009 44.49 44.75 42.97 43.37 4,316,602 - -2.76% 5 Stars: Appealing
12/01/2009 44.78 45.18 44.53 44.60 2,560,928 + +1.36% 5 Stars: Appealing
11/30/2009 44.22 44.70 43.70 44.00 3,127,175 - -1.12% 5 Stars: Appealing
11/27/2009 44.07 44.73 43.64 44.50 1,338,352 - -2.80% 5 Stars: Appealing
11/25/2009 45.17 46.09 44.75 45.78 1,556,221 + +1.46% 5 Stars: Appealing
11/24/2009 44.94 45.17 43.95 45.12 2,672,381 + +0.11% 5 Stars: Appealing
11/23/2009 45.35 46.06 44.85 45.07 2,327,495 + +1.65% 5 Stars: Appealing
11/20/2009 45.02 45.02 43.47 44.34 4,028,152 - -2.68% 5 Stars: Appealing
11/19/2009 47.39 47.59 45.39 45.56 2,865,312 - -3.45% 5 Stars: Appealing
11/18/2009 47.97 47.97 46.55 47.19 1,870,183 - -0.72% 5 Stars: Appealing
11/17/2009 47.29 47.67 46.85 47.53 2,928,537 + +0.17% 5 Stars: Appealing
11/16/2009 46.26 47.79 46.26 47.45 2,818,036 + +3.29% 5 Stars: Appealing
11/13/2009 45.22 46.43 44.94 45.94 3,371,783 + +1.86% 5 Stars: Appealing
11/12/2009 45.98 46.92 44.62 45.10 5,023,006 - -2.76% 5 Stars: Appealing
11/11/2009 46.74 46.98 45.75 46.38 2,891,869 - 0.00% 5 Stars: Appealing
11/10/2009 47.35 47.35 45.20 46.38 5,478,598 - -3.35% 5 Stars: Appealing
11/09/2009 48.40 48.40 46.82 47.99 4,354,692 - -0.08% 5 Stars: Appealing
11/06/2009 48.07 49.13 47.60 48.03 1,462,849 - -1.46% 5 Stars: Appealing
11/05/2009 47.73 48.78 47.22 48.74 1,700,499 + +3.11% 5 Stars: Appealing
11/04/2009 47.70 48.76 47.17 47.27 2,343,268 + +0.38% 5 Stars: Appealing
11/03/2009 45.17 47.52 44.50 47.09 2,915,662 + +2.24% 5 Stars: Appealing
11/02/2009 45.97 47.02 45.03 46.06 2,526,378 + +0.59% 5 Stars: Appealing
10/30/2009 47.75 47.95 45.25 45.79 2,775,938 - -4.96% 5 Stars: Appealing
10/29/2009 46.36 48.40 46.35 48.18 2,503,998 + +4.92% 5 Stars: Appealing
10/28/2009 48.82 48.82 45.71 45.92 3,813,545 - -5.92% 5 Stars: Appealing
10/27/2009 48.77 49.42 48.17 48.81 2,803,934 - -0.25% 5 Stars: Appealing
10/26/2009 50.32 51.30 48.70 48.93 4,706,779 - -2.76% 5 Stars: Appealing
10/23/2009 50.43 51.30 49.89 50.32 6,119,813 + +2.30% 5 Stars: Appealing
10/22/2009 47.32 49.38 46.47 49.19 3,666,079 + +3.47% 5 Stars: Appealing
10/21/2009 47.38 49.10 47.07 47.54 3,671,723 - -0.46% 5 Stars: Appealing
10/20/2009 48.88 49.03 46.79 47.76 3,393,979 - -2.49% 5 Stars: Appealing
10/19/2009 47.53 49.26 47.53 48.98 3,063,244 + +3.57% 5 Stars: Appealing
10/16/2009 48.00 48.00 46.60 47.29 3,093,137 - -2.17% 5 Stars: Appealing
10/15/2009 46.67 48.35 46.67 48.34 2,553,268 + +2.61% 5 Stars: Appealing
10/14/2009 47.44 47.74 46.67 47.11 2,540,099 + +0.94% 5 Stars: Appealing
10/13/2009 46.58 46.76 45.99 46.67 4,284,708 + +0.41% 5 Stars: Appealing
10/12/2009 45.78 46.66 45.78 46.48 2,994,273 + +3.15% 5 Stars: Appealing
10/09/2009 45.16 45.55 44.69 45.06 1,771,995 - -0.84% 5 Stars: Appealing
10/08/2009 43.54 45.76 43.32 45.44 3,733,428 + +4.99% 5 Stars: Appealing
10/07/2009 43.22 43.50 42.50 43.28 2,206,427 + +0.14% 5 Stars: Appealing
10/06/2009 42.10 43.31 42.02 43.22 2,390,856 + +4.32% 5 Stars: Appealing
10/05/2009 40.12 41.47 40.01 41.43 1,972,246 + +3.57% 5 Stars: Appealing
10/02/2009 40.22 40.75 39.73 40.00 2,247,060 - -2.01% 5 Stars: Appealing
10/01/2009 42.48 42.75 40.74 40.82 2,952,170 - -4.04% 5 Stars: Appealing
09/30/2009 43.14 43.14 41.79 42.54 3,126,839 - -0.44% 5 Stars: Appealing
09/29/2009 42.32 43.00 42.14 42.73 2,815,290 + +0.49% 5 Stars: Appealing
09/28/2009 41.49 42.68 41.33 42.52 1,550,812 + +3.08% 5 Stars: Appealing
09/25/2009 41.30 41.78 40.65 41.25 2,761,473 - -0.65% 5 Stars: Appealing
09/24/2009 41.89 42.00 40.95 41.52 2,578,437 - -1.12% 5 Stars: Appealing
09/23/2009 42.87 43.11 41.59 41.99 2,599,266 - -1.52% 5 Stars: Appealing
09/22/2009 41.95 42.85 41.63 42.64 2,442,327 + +3.44% 5 Stars: Appealing
09/21/2009 39.98 41.38 39.68 41.22 1,916,363 - -0.07% 5 Stars: Appealing
09/18/2009 41.93 42.15 40.76 41.25 2,606,714 - -1.17% 5 Stars: Appealing
09/17/2009 42.57 42.70 41.46 41.74 3,000,130 - -2.11% 5 Stars: Appealing