Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 41.53 41.53 40.80 41.33 467,530 + +0.32% 4 Stars: Appealing
02/08/2010 41.54 41.79 41.11 41.20 423,430 - -0.72% 4 Stars: Appealing
02/05/2010 41.65 41.82 40.91 41.50 1,072,018 - -0.88% 4 Stars: Appealing
02/04/2010 42.07 42.57 41.76 41.87 513,647 - -1.81% 4 Stars: Appealing
02/03/2010 42.32 42.77 42.26 42.64 395,042 + +0.33% 4 Stars: Appealing
02/02/2010 42.48 42.67 42.05 42.50 323,104 + +0.05% 4 Stars: Appealing
02/01/2010 41.66 42.51 41.44 42.48 776,626 + +2.48% 4 Stars: Appealing
01/29/2010 42.27 42.41 41.44 41.45 560,390 - -1.71% 4 Stars: Appealing
01/28/2010 41.75 42.43 41.45 42.17 831,143 + +1.22% 4 Stars: Appealing
01/27/2010 41.38 41.90 41.34 41.66 835,494 + +0.85% 4 Stars: Appealing
01/26/2010 41.25 41.50 41.10 41.31 760,489 + +0.10% 4 Stars: Appealing
01/25/2010 41.32 41.49 41.01 41.27 768,833 + +0.34% 4 Stars: Appealing
01/22/2010 41.57 41.61 41.06 41.13 1,143,428 - -0.87% 4 Stars: Appealing
01/21/2010 41.75 42.13 41.35 41.49 1,200,598 - -0.81% 4 Stars: Appealing
01/20/2010 43.16 43.16 41.49 41.83 1,553,808 - -3.28% 4 Stars: Appealing
01/19/2010 43.38 43.38 42.82 43.25 947,188 - -0.05% 3 Stars: Appealing
01/15/2010 44.00 44.14 42.96 43.27 1,156,357 - -2.15% 3 Stars: Appealing
01/14/2010 44.93 45.11 44.11 44.22 579,217 - -1.49% 3 Stars: Appealing
01/13/2010 44.59 44.95 44.45 44.89 367,386 + +0.49% 4 Stars: Appealing
01/12/2010 43.94 44.81 43.92 44.67 639,263 + +1.22% 4 Stars: Appealing
01/11/2010 44.67 44.67 43.76 44.13 791,204 - -0.16% 4 Stars: Appealing
01/08/2010 46.09 46.22 43.57 44.20 3,469,979 - -8.01% 4 Stars: Appealing
01/07/2010 48.01 48.29 47.82 48.05 463,951 - -0.02% 4 Stars: Appealing
01/06/2010 47.89 48.33 47.70 48.06 483,181 + +0.15% 4 Stars: Appealing
01/05/2010 47.22 48.05 47.18 47.99 394,322 + +1.29% 4 Stars: Appealing
01/04/2010 47.25 47.72 46.80 47.38 461,393 + +0.47% 4 Stars: Appealing
12/31/2009 47.49 48.16 47.16 47.16 210,646 - -0.80% 4 Stars: Appealing
12/30/2009 47.50 48.02 47.27 47.54 312,400 - -0.44% 4 Stars: Appealing
12/29/2009 47.80 48.09 47.62 47.75 415,276 - -0.08% 4 Stars: Appealing
12/28/2009 47.74 48.04 47.31 47.79 514,529 + +0.31% 4 Stars: Appealing
12/24/2009 47.40 47.72 47.31 47.64 108,673 + +0.72% 4 Stars: Appealing
12/23/2009 46.84 47.65 46.83 47.30 346,658 + +0.68% 3 Stars: Appealing
12/22/2009 46.33 47.01 46.33 46.98 362,716 + +1.47% 4 Stars: Appealing
12/21/2009 45.96 46.87 45.96 46.30 708,824 + +1.11% 3 Stars: Appealing
12/18/2009 45.83 46.02 45.48 45.79 772,652 - -0.09% 3 Stars: Appealing
12/17/2009 46.72 46.72 45.65 45.83 673,821 - -2.03% 3 Stars: Appealing
12/16/2009 46.12 47.18 46.12 46.78 771,639 + +1.54% 3 Stars: Appealing
12/15/2009 46.28 46.39 45.20 46.07 734,742 - -0.24% 3 Stars: Appealing
12/14/2009 46.12 46.40 45.59 46.18 1,084,592 - -0.04% 3 Stars: Appealing
12/11/2009 46.04 46.75 45.91 46.20 487,878 + +0.79% 3 Stars: Appealing
12/10/2009 45.66 46.17 45.45 45.84 611,694 + +0.22% 4 Stars: Appealing
12/09/2009 45.42 45.89 44.80 45.74 430,891 + +0.70% 4 Stars: Appealing
12/08/2009 45.63 45.81 45.04 45.42 453,967 - -1.00% 4 Stars: Appealing
12/07/2009 45.98 46.43 45.45 45.88 513,715 - -0.11% 4 Stars: Appealing
12/04/2009 46.02 46.48 45.34 45.93 694,596 + +0.68% 4 Stars: Appealing
12/03/2009 46.31 46.50 45.58 45.62 769,331 - -1.49% 4 Stars: Appealing
12/02/2009 47.00 47.43 46.21 46.31 632,940 - -1.19% 4 Stars: Appealing
12/01/2009 46.26 47.04 46.04 46.87 847,449 + +1.32% 4 Stars: Appealing
11/30/2009 46.10 46.62 45.78 46.26 2,141,916 - -0.22% 4 Stars: Appealing
11/27/2009 45.01 46.83 44.51 46.36 802,645 - -0.45% 4 Stars: Appealing
11/25/2009 46.77 46.84 46.12 46.57 614,920 + +0.02% 4 Stars: Appealing
11/24/2009 45.93 46.77 45.93 46.56 804,874 + +0.69% 4 Stars: Appealing
11/23/2009 46.16 47.15 46.07 46.24 748,603 + +1.05% 4 Stars: Appealing
11/20/2009 46.39 46.74 45.65 45.76 1,051,426 - -2.33% 4 Stars: Appealing
11/19/2009 46.89 47.17 46.79 46.85 681,026 - -0.78% 4 Stars: Appealing
11/18/2009 48.00 48.06 46.92 47.22 610,495 - -1.63% 4 Stars: Appealing
11/17/2009 47.72 48.35 47.17 48.00 709,333 + +0.73% 4 Stars: Appealing
11/16/2009 46.78 47.87 46.78 47.65 894,911 + +1.56% 4 Stars: Appealing
11/13/2009 46.73 47.07 46.23 46.92 666,354 + +0.69% 4 Stars: Appealing
11/12/2009 46.60 46.96 46.21 46.60 1,018,163 - 0.00% 4 Stars: Appealing
11/11/2009 47.23 47.49 46.43 46.60 1,398,061 - -0.79% 4 Stars: Appealing
11/10/2009 47.02 47.95 46.40 46.97 1,176,651 - -0.78% 4 Stars: Appealing
11/09/2009 45.56 47.34 45.28 47.34 1,291,278 + +4.27% 4 Stars: Appealing
11/06/2009 45.68 45.79 44.99 45.40 990,997 - -1.00% 4 Stars: Appealing
11/05/2009 44.04 45.86 43.79 45.86 2,973,008 + +7.73% 4 Stars: Appealing
11/04/2009 42.45 43.96 41.99 42.57 1,547,011 + +0.66% 4 Stars: Appealing
11/03/2009 40.86 42.29 40.86 42.29 848,097 + +2.95% 4 Stars: Appealing
11/02/2009 41.24 41.41 39.92 41.08 1,004,758 + +0.66% 4 Stars: Appealing
10/30/2009 41.27 41.60 40.73 40.81 942,857 - -1.47% 4 Stars: Appealing
10/29/2009 41.28 41.49 41.01 41.42 726,635 + +0.36% 4 Stars: Appealing
10/28/2009 41.57 41.92 40.99 41.27 690,825 - -0.67% 4 Stars: Appealing
10/27/2009 41.27 42.00 41.27 41.55 521,412 + +0.68% 4 Stars: Appealing
10/26/2009 41.93 41.97 40.92 41.27 532,762 - -1.29% 3 Stars: Appealing
10/23/2009 42.46 42.46 41.69 41.81 627,204 - -1.79% 3 Stars: Appealing
10/22/2009 42.62 42.83 42.35 42.57 453,778 - -0.12% 3 Stars: Appealing
10/21/2009 42.18 42.86 42.13 42.62 646,605 + +0.57% 3 Stars: Appealing
10/20/2009 42.60 42.76 41.98 42.38 536,709 - -0.66% 3 Stars: Appealing
10/19/2009 41.89 42.86 41.58 42.66 538,261 + +1.74% 3 Stars: Appealing
10/16/2009 42.00 42.16 41.79 41.93 1,112,478 - -0.64% 3 Stars: Appealing
10/15/2009 41.88 42.27 41.61 42.20 989,857 + +0.21% 3 Stars: Appealing
10/14/2009 42.26 42.49 41.67 42.11 791,245 + +0.26% 3 Stars: Appealing
10/13/2009 41.96 42.06 41.45 42.00 629,823 - -0.26% 3 Stars: Appealing
10/12/2009 42.54 42.64 41.78 42.11 605,646 - -0.57% 3 Stars: Appealing
10/09/2009 42.37 42.97 42.07 42.35 925,961 - -0.07% 3 Stars: Appealing
10/08/2009 42.03 42.69 41.26 42.38 799,560 + +1.12% 3 Stars: Appealing
10/07/2009 41.44 42.08 41.23 41.91 443,767 + +0.62% 3 Stars: Appealing
10/06/2009 42.19 42.25 41.45 41.65 823,610 + +0.22% 3 Stars: Appealing
10/05/2009 42.01 42.09 41.09 41.56 585,340 - -0.62% 3 Stars: Appealing
10/02/2009 41.71 42.31 41.57 41.82 785,371 - -0.78% 3 Stars: Appealing
10/01/2009 42.20 42.40 40.92 42.15 2,222,413 - -1.08% 3 Stars: Appealing
09/30/2009 44.23 44.24 42.08 42.61 1,097,325 - -3.92% 3 Stars: Appealing
09/29/2009 43.48 44.48 43.34 44.35 529,408 + +1.84% 3 Stars: Appealing
09/28/2009 43.63 44.28 43.22 43.55 317,325 - -0.32% 3 Stars: Appealing
09/25/2009 42.99 44.00 42.83 43.69 718,170 + +0.74% 3 Stars: Appealing
09/24/2009 44.40 44.41 42.90 43.37 840,067 - -2.28% 3 Stars: Appealing
09/23/2009 44.53 45.01 44.32 44.38 633,211 - -0.11% 3 Stars: Appealing
09/22/2009 45.21 45.22 44.28 44.43 1,030,543 - -1.79% 3 Stars: Appealing
09/21/2009 45.31 45.61 45.04 45.24 396,412 - -0.90% 3 Stars: Appealing
09/18/2009 45.25 45.77 45.11 45.65 830,331 + +1.26% 3 Stars: Appealing
09/17/2009 45.62 46.08 44.96 45.08 783,465 - -1.57% 3 Stars: Appealing