Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 49.12 50.46 49.11 50.25 1,491,902 + +3.57% 4 Stars: Appealing
02/08/2010 48.51 49.69 48.49 48.52 1,021,863 + +0.19% 4 Stars: Appealing
02/05/2010 48.94 48.94 47.11 48.43 1,662,778 + +0.14% 4 Stars: Appealing
02/04/2010 49.93 50.22 48.31 48.36 1,235,789 - -4.16% 4 Stars: Appealing
02/03/2010 50.25 51.47 49.77 50.46 1,419,639 - -0.04% 4 Stars: Appealing
02/02/2010 48.41 50.82 47.84 50.48 1,752,068 + +0.18% 4 Stars: Appealing
02/01/2010 49.53 50.41 49.33 50.39 1,068,060 + +1.94% 4 Stars: Appealing
01/29/2010 51.00 51.49 49.27 49.43 1,532,544 - -2.54% 4 Stars: Appealing
01/28/2010 51.52 51.73 49.64 50.72 2,151,731 - -1.76% 4 Stars: Appealing
01/27/2010 52.26 52.65 51.10 51.63 1,406,697 - -1.45% 4 Stars: Appealing
01/26/2010 53.26 53.59 52.27 52.39 1,462,214 - -2.04% 4 Stars: Appealing
01/25/2010 52.63 53.70 51.86 53.48 1,368,984 + +2.30% 3 Stars: Appealing
01/22/2010 54.72 54.94 51.90 52.28 1,734,581 - -4.27% 3 Stars: Appealing
01/21/2010 55.38 56.19 53.07 54.61 3,792,543 + +3.02% 3 Stars: Appealing
01/20/2010 52.21 53.11 51.50 53.01 1,584,057 + +1.30% 3 Stars: Appealing
01/19/2010 51.48 52.73 51.25 52.33 943,903 + +1.83% 3 Stars: Appealing
01/15/2010 51.93 52.80 51.13 51.39 684,828 - -1.44% 3 Stars: Appealing
01/14/2010 52.30 53.00 51.66 52.14 585,964 - -0.48% 3 Stars: Appealing
01/13/2010 51.02 52.71 51.02 52.39 803,866 + +2.69% 3 Stars: Appealing
01/12/2010 52.14 52.49 50.40 51.02 956,175 - -2.73% 3 Stars: Appealing
01/11/2010 53.57 53.60 52.19 52.45 514,457 - -0.96% 3 Stars: Appealing
01/08/2010 52.17 52.96 51.88 52.96 457,568 + +1.40% 4 Stars: Appealing
01/07/2010 52.75 53.05 51.60 52.23 954,639 - -1.00% 3 Stars: Appealing
01/06/2010 52.20 53.32 52.20 52.76 1,404,985 + +0.46% 4 Stars: Appealing
01/05/2010 53.28 53.49 51.57 52.52 2,143,320 - -2.70% 3 Stars: Appealing
01/04/2010 53.44 54.47 53.35 53.98 674,810 + +1.91% 3 Stars: Appealing
12/31/2009 53.10 53.59 52.60 52.97 672,462 - 0.00% 3 Stars: Appealing
12/30/2009 51.87 53.05 51.84 52.97 487,192 + +1.75% 3 Stars: Appealing
12/29/2009 52.37 52.37 51.93 52.06 551,239 - -0.53% 3 Stars: Appealing
12/28/2009 52.74 52.84 52.19 52.34 527,222 - -0.21% 3 Stars: Appealing
12/24/2009 52.59 52.87 52.40 52.45 220,670 - -0.27% 3 Stars: Appealing
12/23/2009 52.15 52.79 52.11 52.59 706,132 + +0.44% 3 Stars: Appealing
12/22/2009 51.84 52.58 51.49 52.36 780,978 + +1.00% 3 Stars: Appealing
12/21/2009 50.15 52.40 50.15 51.84 1,276,313 + +3.78% 3 Stars: Appealing
12/18/2009 50.34 50.48 49.22 49.95 1,216,136 - -0.14% 3 Stars: Appealing
12/17/2009 49.98 50.36 49.50 50.02 582,859 - -0.58% 3 Stars: Appealing
12/16/2009 51.45 51.96 50.19 50.31 1,208,450 - -1.39% 3 Stars: Appealing
12/15/2009 51.40 51.50 50.78 51.02 729,630 - -0.95% 3 Stars: Appealing
12/14/2009 50.49 51.60 50.25 51.51 1,306,843 + +2.92% 3 Stars: Appealing
12/11/2009 51.34 51.55 49.87 50.05 2,596,556 - -4.78% 3 Stars: Appealing
12/10/2009 52.20 53.07 52.09 52.56 1,277,877 + +0.92% 3 Stars: Appealing
12/09/2009 51.10 52.20 50.34 52.08 1,389,660 + +1.52% 3 Stars: Appealing
12/08/2009 51.49 52.17 51.09 51.30 1,146,535 - -0.81% 3 Stars: Appealing
12/07/2009 50.61 52.30 50.27 51.72 1,733,247 + +2.13% 3 Stars: Appealing
12/04/2009 49.74 50.85 49.19 50.64 1,470,623 + +2.97% 3 Stars: Appealing
12/03/2009 49.20 49.99 48.91 49.18 905,291 + +0.02% 3 Stars: Appealing
12/02/2009 49.08 50.00 48.82 49.17 1,391,178 + +0.06% 3 Stars: Appealing
12/01/2009 47.41 49.28 47.39 49.14 1,367,815 + +4.49% 3 Stars: Appealing
11/30/2009 47.65 48.05 46.83 47.03 2,430,160 - -1.47% 3 Stars: Appealing
11/27/2009 47.23 48.23 46.69 47.73 448,135 - -1.51% 3 Stars: Appealing
11/25/2009 48.12 48.69 48.12 48.46 528,572 + +0.90% 3 Stars: Appealing
11/24/2009 48.20 48.25 47.41 48.03 926,094 - -0.50% 3 Stars: Appealing
11/23/2009 47.29 48.29 47.29 48.27 864,127 + +2.90% 3 Stars: Appealing
11/20/2009 47.13 47.30 46.10 46.91 1,387,236 - -3.02% 3 Stars: Appealing
11/19/2009 49.15 49.20 47.91 48.37 802,577 - -1.89% 3 Stars: Appealing
11/18/2009 49.51 49.64 48.68 49.30 1,039,753 - -0.92% 3 Stars: Appealing
11/17/2009 49.88 50.61 49.02 49.76 1,227,996 - -0.24% 3 Stars: Appealing
11/16/2009 49.72 50.45 49.50 49.88 1,554,282 + +1.26% 3 Stars: Appealing
11/13/2009 47.58 49.48 47.00 49.26 1,924,776 + +4.19% 3 Stars: Appealing
11/12/2009 46.11 47.93 46.11 47.28 916,959 - -1.15% 3 Stars: Appealing
11/11/2009 47.80 48.42 47.28 47.83 750,807 + +1.10% 3 Stars: Appealing
11/10/2009 47.50 48.21 47.22 47.31 795,526 - -1.19% 3 Stars: Appealing
11/09/2009 47.28 48.15 47.19 47.88 750,969 + +1.61% 3 Stars: Appealing
11/06/2009 46.74 48.00 46.63 47.12 1,150,357 - -0.15% 3 Stars: Appealing
11/05/2009 45.73 47.20 45.73 47.19 1,669,457 + +4.08% 3 Stars: Appealing
11/04/2009 45.96 46.00 45.12 45.34 1,489,722 - -0.92% 3 Stars: Appealing
11/03/2009 44.06 45.87 44.06 45.76 1,404,850 + +2.17% 3 Stars: Appealing
11/02/2009 43.50 45.20 43.50 44.79 2,271,059 - -0.22% 3 Stars: Appealing
10/30/2009 46.48 46.79 44.76 44.89 1,518,929 - -3.44% 3 Stars: Appealing
10/29/2009 45.71 46.64 45.28 46.49 1,388,627 + +2.54% 3 Stars: Appealing
10/28/2009 45.76 46.54 45.33 45.34 1,457,439 - -1.39% 3 Stars: Appealing
10/27/2009 47.66 47.76 45.73 45.98 1,602,396 - -3.55% 3 Stars: Appealing
10/26/2009 48.00 49.00 47.55 47.67 1,959,934 - -1.14% 3 Stars: Appealing
10/23/2009 48.04 48.73 47.57 48.22 2,161,933 + +0.46% 3 Stars: Appealing
10/22/2009 46.28 48.50 44.31 48.00 8,561,003 + +15.58% 3 Stars: Appealing
10/21/2009 42.01 42.30 41.48 41.53 2,724,662 - -1.42% 3 Stars: Appealing
10/20/2009 42.86 43.13 41.95 42.13 1,099,518 - -1.91% 3 Stars: Appealing
10/19/2009 42.54 43.27 42.29 42.95 1,319,630 + +0.75% 3 Stars: Appealing
10/16/2009 42.41 42.85 41.82 42.63 2,181,795 - -2.18% 3 Stars: Appealing
10/15/2009 43.70 43.74 42.97 43.58 1,192,749 - -0.82% 3 Stars: Appealing
10/14/2009 43.46 44.19 42.75 43.94 2,664,628 + +3.02% 3 Stars: Appealing
10/13/2009 42.40 42.98 41.83 42.65 2,183,096 + +2.33% 3 Stars: Appealing
10/12/2009 41.20 42.07 41.09 41.68 1,256,953 + +0.94% 3 Stars: Appealing
10/09/2009 40.49 41.41 40.40 41.29 1,067,847 + +1.55% 3 Stars: Appealing
10/08/2009 40.70 40.94 40.47 40.66 1,303,570 + +0.07% 3 Stars: Appealing
10/07/2009 39.74 40.66 39.63 40.63 1,455,325 + +1.58% 3 Stars: Appealing
10/06/2009 39.41 40.04 39.26 40.00 1,273,454 + +1.91% 3 Stars: Appealing
10/05/2009 38.76 39.55 38.68 39.25 1,168,970 + +1.74% 3 Stars: Appealing
10/02/2009 38.49 39.52 37.93 38.58 1,766,999 + +0.08% 3 Stars: Appealing
10/01/2009 39.62 39.65 38.54 38.55 1,534,059 - -2.73% 3 Stars: Appealing
09/30/2009 38.71 40.17 37.62 39.63 2,808,978 + +2.96% 3 Stars: Appealing
09/29/2009 39.20 39.47 38.35 38.49 1,076,071 - -1.89% 3 Stars: Appealing
09/28/2009 38.73 39.66 38.34 39.23 829,338 + +1.90% 3 Stars: Appealing
09/25/2009 38.35 38.78 38.07 38.50 805,397 + +0.29% 3 Stars: Appealing
09/24/2009 39.16 39.45 37.89 38.39 1,547,301 - -1.54% 3 Stars: Appealing
09/23/2009 39.50 39.93 38.97 38.99 1,049,274 - -0.84% 3 Stars: Appealing
09/22/2009 39.41 39.78 38.96 39.32 766,176 + +0.25% 3 Stars: Appealing
09/21/2009 38.81 39.33 38.57 39.22 861,410 + +0.85% 3 Stars: Appealing
09/18/2009 38.84 39.35 38.59 38.89 1,583,006 + +0.62% 3 Stars: Appealing
09/17/2009 38.62 38.97 38.39 38.65 876,379 - -0.36% 3 Stars: Appealing