Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 46.90 47.04 46.21 46.63 3,277,398 + +1.70% 2 Stars: Appealing
02/08/2010 45.95 46.36 45.76 45.85 2,609,391 - -0.54% 2 Stars: Appealing
02/05/2010 45.87 46.20 44.71 46.10 3,917,526 + +0.24% 2 Stars: Appealing
02/04/2010 47.97 47.97 45.99 45.99 3,023,532 - -3.75% 2 Stars: Appealing
02/03/2010 47.51 47.98 47.38 47.78 2,032,738 + +0.34% 2 Stars: Appealing
02/02/2010 47.43 47.71 47.12 47.62 2,538,713 + +1.13% 2 Stars: Appealing
02/01/2010 46.16 47.14 46.16 47.09 1,490,978 + +2.37% 2 Stars: Appealing
01/29/2010 47.07 47.46 45.86 46.00 2,840,056 - -1.50% 2 Stars: Appealing
01/28/2010 47.07 47.31 46.14 46.70 2,541,360 - -0.34% 2 Stars: Appealing
01/27/2010 47.01 47.15 46.03 46.86 3,815,347 - -0.87% 3 Stars: Appealing
01/26/2010 46.78 47.76 46.29 47.27 3,156,692 + +0.79% 3 Stars: Appealing
01/25/2010 48.14 48.14 46.88 46.90 2,636,088 - -0.80% 3 Stars: Appealing
01/22/2010 47.60 47.94 46.80 47.28 4,046,869 - -0.98% 2 Stars: Appealing
01/21/2010 49.82 49.88 47.69 47.75 3,515,373 - -3.54% 2 Stars: Appealing
01/20/2010 50.68 50.69 49.47 49.50 3,423,663 - -2.73% 2 Stars: Appealing
01/19/2010 50.09 50.89 50.09 50.89 2,548,755 + +1.60% 2 Stars: Appealing
01/15/2010 51.14 51.15 50.04 50.09 2,597,918 - -1.88% 2 Stars: Appealing
01/14/2010 50.42 51.08 50.27 51.05 1,350,660 - -0.10% 2 Stars: Appealing
01/13/2010 50.99 51.23 50.53 51.10 2,033,927 + +0.69% 2 Stars: Appealing
01/12/2010 51.06 51.31 50.58 50.75 2,450,781 - -1.11% 2 Stars: Appealing
01/11/2010 51.51 51.65 51.07 51.32 1,527,573 - -0.04% 2 Stars: Appealing
01/08/2010 51.74 51.74 51.28 51.34 1,199,340 - -0.27% 2 Stars: Appealing
01/07/2010 51.37 51.69 51.03 51.48 1,673,828 + +0.16% 2 Stars: Appealing
01/06/2010 50.90 51.64 50.90 51.40 2,275,156 + +1.22% 2 Stars: Appealing
01/05/2010 51.00 51.57 50.77 50.78 4,103,780 - -0.43% 2 Stars: Appealing
01/04/2010 50.13 51.06 49.83 51.00 4,004,233 + +4.36% 2 Stars: Appealing
12/31/2009 49.33 49.64 48.85 48.87 1,405,712 - -0.73% 2 Stars: Appealing
12/30/2009 49.47 49.91 49.15 49.23 1,763,602 - -1.30% 2 Stars: Appealing
12/29/2009 50.10 50.22 49.83 49.88 995,592 - -0.02% 2 Stars: Appealing
12/28/2009 50.45 50.62 49.62 49.89 1,402,359 - -0.97% 2 Stars: Appealing
12/24/2009 50.26 50.48 50.01 50.38 686,933 + +0.54% 2 Stars: Appealing
12/23/2009 50.17 50.17 49.74 50.11 1,226,204 + +0.60% 2 Stars: Appealing
12/22/2009 48.86 49.89 48.86 49.81 2,972,233 + +0.91% 2 Stars: Appealing
12/21/2009 49.71 50.52 49.30 49.36 2,410,352 - -0.38% 2 Stars: Appealing
12/18/2009 50.03 50.03 49.01 49.55 3,934,375 - -0.24% 2 Stars: Appealing
12/17/2009 49.61 49.98 49.37 49.67 2,141,541 - -1.31% 2 Stars: Appealing
12/16/2009 50.85 50.90 50.31 50.33 1,834,412 - -0.14% 2 Stars: Appealing
12/15/2009 50.05 50.89 50.05 50.40 2,181,722 + +0.12% 2 Stars: Appealing
12/14/2009 50.39 50.43 49.88 50.34 2,379,178 + +1.21% 2 Stars: Appealing
12/11/2009 49.85 49.96 49.55 49.74 2,583,138 + +0.59% 2 Stars: Appealing
12/10/2009 49.18 49.56 49.17 49.45 1,195,879 + +0.61% 2 Stars: Appealing
12/09/2009 49.05 49.25 48.53 49.15 2,969,393 + +0.37% 2 Stars: Appealing
12/08/2009 49.83 50.18 48.92 48.97 3,292,966 - -2.91% 2 Stars: Appealing
12/07/2009 50.75 51.04 50.42 50.44 2,572,619 - -0.41% 2 Stars: Appealing
12/04/2009 51.05 51.68 49.97 50.65 3,568,576 + +0.50% 2 Stars: Appealing
12/03/2009 50.66 50.96 50.32 50.40 3,368,350 + +0.08% 2 Stars: Appealing
12/02/2009 49.65 50.73 49.57 50.36 3,343,447 + +1.43% 2 Stars: Appealing
12/01/2009 48.76 50.15 48.67 49.65 4,621,925 + +3.63% 2 Stars: Appealing
11/30/2009 48.12 48.38 47.90 47.91 2,288,475 - -0.81% 3 Stars: Appealing
11/27/2009 46.93 48.47 46.61 48.30 2,077,930 - -1.47% 3 Stars: Appealing
11/25/2009 48.39 49.08 48.09 49.02 1,687,425 + +1.89% 3 Stars: Appealing
11/24/2009 48.08 48.35 47.57 48.11 2,005,474 - -0.17% 3 Stars: Appealing
11/23/2009 47.64 48.22 47.31 48.19 3,252,390 + +2.42% 2 Stars: Appealing
11/20/2009 46.94 47.26 46.80 47.05 1,689,067 - -0.57% 2 Stars: Appealing
11/19/2009 47.67 47.67 46.74 47.32 3,230,542 - -1.21% 2 Stars: Appealing
11/18/2009 48.42 48.45 47.62 47.90 3,111,090 - -1.01% 2 Stars: Appealing
11/17/2009 48.25 48.49 47.61 48.39 4,341,355 - -0.55% 2 Stars: Appealing
11/16/2009 48.25 49.19 48.01 48.66 2,475,981 + +1.91% 2 Stars: Appealing
11/13/2009 46.82 47.86 46.74 47.75 2,652,043 + +1.94% 2 Stars: Appealing
11/12/2009 47.54 47.65 46.73 46.84 5,299,099 - -1.24% 2 Stars: Appealing
11/11/2009 47.47 47.88 47.23 47.43 3,444,270 + +1.17% 2 Stars: Appealing
11/10/2009 46.19 47.27 46.12 46.88 2,233,290 + +0.13% 2 Stars: Appealing
11/09/2009 45.66 46.89 45.52 46.82 2,366,975 + +3.79% 2 Stars: Appealing
11/06/2009 44.63 45.40 44.63 45.11 1,475,046 - -0.49% 2 Stars: Appealing
11/05/2009 44.96 45.36 44.92 45.33 2,900,898 + +1.39% 2 Stars: Appealing
11/04/2009 44.54 45.27 44.43 44.71 4,031,299 + +1.80% 2 Stars: Appealing
11/03/2009 43.30 44.37 42.90 43.92 3,859,096 - -0.36% 2 Stars: Appealing
11/02/2009 44.20 44.95 43.35 44.08 4,280,349 + +1.10% 2 Stars: Appealing
10/30/2009 45.18 45.28 43.23 43.60 4,085,187 - -3.75% 2 Stars: Appealing
10/29/2009 44.30 45.46 44.03 45.30 4,055,759 + +4.52% 2 Stars: Appealing
10/28/2009 44.67 44.81 43.33 43.34 5,001,340 - -3.54% 2 Stars: Appealing
10/27/2009 46.00 46.13 44.66 44.93 4,839,440 - -2.20% 2 Stars: Appealing
10/26/2009 47.21 47.81 45.76 45.94 3,833,229 - -2.30% 2 Stars: Appealing
10/23/2009 48.23 48.38 46.91 47.02 3,510,621 - -1.92% 2 Stars: Appealing
10/22/2009 47.66 48.10 47.50 47.94 2,635,176 - -0.02% 2 Stars: Appealing
10/21/2009 47.73 48.70 47.68 47.95 4,312,939 + +0.40% 2 Stars: Appealing
10/20/2009 48.24 48.43 47.73 47.76 5,681,830 - -0.44% 2 Stars: Appealing
10/19/2009 47.85 48.17 47.41 47.97 3,018,651 + +0.99% 2 Stars: Appealing
10/16/2009 47.33 47.77 47.20 47.50 3,587,172 - -0.98% 2 Stars: Appealing
10/15/2009 47.60 48.20 47.51 47.97 2,267,311 + +0.10% 2 Stars: Appealing
10/14/2009 47.91 48.18 47.55 47.92 2,876,525 + +1.72% 2 Stars: Appealing
10/13/2009 46.86 47.18 46.52 47.11 3,100,919 + +0.77% 2 Stars: Appealing
10/12/2009 46.16 46.80 46.16 46.75 3,587,255 + +1.90% 2 Stars: Appealing
10/09/2009 45.76 46.05 45.52 45.88 2,333,676 + +0.46% 2 Stars: Appealing
10/08/2009 44.75 46.00 44.75 45.67 2,549,350 + +1.26% 2 Stars: Appealing
10/07/2009 44.48 45.17 44.48 45.10 2,298,728 + +0.42% 2 Stars: Appealing
10/06/2009 44.48 44.91 44.03 44.91 3,789,818 + +2.93% 2 Stars: Appealing
10/05/2009 42.92 43.70 42.54 43.63 2,441,679 + +2.18% 2 Stars: Appealing
10/02/2009 41.91 42.88 41.55 42.70 3,815,759 + +1.07% 2 Stars: Appealing
10/01/2009 43.33 43.54 41.94 42.25 4,934,573 - -3.27% 2 Stars: Appealing
09/30/2009 44.16 44.38 43.47 43.68 2,543,271 - -0.34% 2 Stars: Appealing
09/29/2009 43.65 44.26 43.53 43.83 2,010,120 + +0.57% 2 Stars: Appealing
09/28/2009 42.98 43.76 42.74 43.58 2,485,474 + +2.28% 2 Stars: Appealing
09/25/2009 42.35 42.80 42.04 42.61 3,424,874 + +0.54% 2 Stars: Appealing
09/24/2009 43.61 43.68 42.13 42.38 3,449,563 - -2.33% 2 Stars: Appealing
09/23/2009 44.34 44.42 43.31 43.39 3,979,288 - -2.43% 2 Stars: Appealing
09/22/2009 44.91 45.20 44.30 44.47 2,545,949 + +0.25% 2 Stars: Appealing
09/21/2009 44.72 44.75 44.05 44.36 2,911,392 - -1.44% 2 Stars: Appealing
09/18/2009 45.46 45.72 45.01 45.01 3,498,870 - -0.90% 2 Stars: Appealing
09/17/2009 45.74 45.93 45.22 45.42 3,952,709 - -0.66% 2 Stars: Appealing