Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 45.62 45.96 45.20 45.48 1,806,209 + +0.49% 4 Stars: Appealing
02/08/2010 45.62 45.73 45.03 45.26 1,171,921 - -1.03% 4 Stars: Appealing
02/05/2010 45.64 45.80 44.83 45.73 1,839,487 + +0.07% 4 Stars: Appealing
02/04/2010 46.53 46.73 45.69 45.70 1,827,205 - -2.75% 4 Stars: Appealing
02/03/2010 46.72 47.54 46.50 46.99 1,741,431 + +1.27% 4 Stars: Appealing
02/02/2010 45.72 46.50 45.30 46.40 1,908,932 + +1.31% 4 Stars: Appealing
02/01/2010 45.18 45.85 44.80 45.80 1,718,391 + +1.69% 4 Stars: Appealing
01/29/2010 45.70 45.86 45.00 45.04 1,930,539 - -0.84% 4 Stars: Appealing
01/28/2010 46.01 46.01 45.20 45.42 1,825,763 - -1.28% 4 Stars: Appealing
01/27/2010 45.48 46.10 45.39 46.01 1,545,050 + +1.05% 4 Stars: Appealing
01/26/2010 45.90 46.12 45.53 45.53 1,093,258 - -1.19% 4 Stars: Appealing
01/25/2010 46.01 46.35 45.76 46.08 1,940,079 + +0.61% 4 Stars: Appealing
01/22/2010 46.71 47.10 45.73 45.80 1,563,922 - -1.93% 4 Stars: Appealing
01/21/2010 47.98 47.98 46.68 46.70 1,714,442 - -2.69% 4 Stars: Appealing
01/20/2010 48.27 48.36 47.49 47.99 1,060,975 - -1.38% 4 Stars: Appealing
01/19/2010 47.77 48.68 47.74 48.66 923,132 + +1.50% 4 Stars: Appealing
01/15/2010 48.61 49.02 47.65 47.94 1,087,321 - -1.66% 4 Stars: Appealing
01/14/2010 48.62 48.95 48.53 48.75 582,621 - -0.29% 4 Stars: Appealing
01/13/2010 48.79 49.09 48.50 48.89 905,717 + +0.85% 4 Stars: Appealing
01/12/2010 48.66 48.86 48.32 48.48 825,916 - -0.88% 4 Stars: Appealing
01/11/2010 48.76 48.98 48.50 48.91 1,446,408 + +0.53% 4 Stars: Appealing
01/08/2010 48.41 48.78 47.91 48.65 1,519,205 - -1.12% 4 Stars: Appealing
01/07/2010 49.26 49.26 48.74 49.20 1,201,681 - -0.47% 4 Stars: Appealing
01/06/2010 49.42 49.62 49.03 49.43 1,389,092 - -0.42% 4 Stars: Appealing
01/05/2010 49.29 49.65 49.15 49.64 1,336,948 + +0.42% 4 Stars: Appealing
01/04/2010 49.03 49.48 48.82 49.43 1,267,915 + +1.96% 4 Stars: Appealing
12/31/2009 49.10 49.17 48.47 48.48 675,606 - -1.28% 4 Stars: Appealing
12/30/2009 48.93 49.46 48.87 49.11 485,980 + +0.31% 4 Stars: Appealing
12/29/2009 48.90 49.13 48.66 48.96 598,217 + +0.20% 4 Stars: Appealing
12/28/2009 48.80 48.90 48.39 48.86 405,314 + +0.06% 4 Stars: Appealing
12/24/2009 48.68 48.90 48.50 48.83 413,227 + +0.37% 4 Stars: Appealing
12/23/2009 48.41 48.74 48.04 48.65 807,364 + +0.60% 4 Stars: Appealing
12/22/2009 48.22 48.52 47.99 48.36 892,958 + +0.29% 4 Stars: Appealing
12/21/2009 47.69 48.42 47.69 48.22 1,177,092 + +1.24% 4 Stars: Appealing
12/18/2009 47.26 47.63 46.99 47.63 2,226,089 + +1.23% 4 Stars: Appealing
12/17/2009 47.18 47.28 45.16 47.05 1,317,697 - -0.88% 4 Stars: Appealing
12/16/2009 47.28 47.77 47.18 47.47 843,032 + +0.40% 4 Stars: Appealing
12/15/2009 47.35 47.92 47.20 47.28 1,028,496 - -0.65% 4 Stars: Appealing
12/14/2009 47.32 47.67 47.26 47.59 854,270 + +1.17% 4 Stars: Appealing
12/11/2009 47.86 47.86 46.75 47.04 865,515 + +0.75% 4 Stars: Appealing
12/10/2009 46.71 47.16 46.44 46.69 765,106 + +0.04% 4 Stars: Appealing
12/09/2009 46.57 46.76 46.00 46.67 1,218,487 - -0.15% 4 Stars: Appealing
12/08/2009 46.71 46.98 46.18 46.74 1,130,909 - -0.57% 4 Stars: Appealing
12/07/2009 46.92 47.51 46.92 47.01 1,582,953 - -0.15% 4 Stars: Appealing
12/04/2009 47.05 47.54 46.49 47.08 1,260,304 + +1.53% 4 Stars: Appealing
12/03/2009 47.40 47.59 46.34 46.37 1,261,171 - -2.26% 4 Stars: Appealing
12/02/2009 47.41 47.85 47.19 47.44 1,098,680 - -0.08% 4 Stars: Appealing
12/01/2009 46.61 47.57 46.41 47.48 1,655,313 + +2.68% 4 Stars: Appealing
11/30/2009 46.18 46.33 45.55 46.24 1,315,681 - -0.11% 4 Stars: Appealing
11/27/2009 46.30 46.98 46.14 46.29 758,237 - -2.14% 4 Stars: Appealing
11/25/2009 47.08 47.37 46.80 47.30 1,277,189 + +0.81% 4 Stars: Appealing
11/24/2009 47.79 47.91 46.88 46.92 1,724,783 - -2.07% 4 Stars: Appealing
11/23/2009 47.91 48.36 47.44 47.91 1,551,314 + +1.40% 4 Stars: Appealing
11/20/2009 47.35 47.81 47.05 47.25 1,336,659 - -1.07% 4 Stars: Appealing
11/19/2009 48.31 48.48 47.47 47.76 1,008,204 - -1.89% 4 Stars: Appealing
11/18/2009 48.48 48.95 48.05 48.68 1,216,724 - -0.10% 4 Stars: Appealing
11/17/2009 48.61 48.84 48.19 48.73 1,189,569 + +0.35% 4 Stars: Appealing
11/16/2009 47.85 48.69 47.72 48.56 860,902 + +1.53% 4 Stars: Appealing
11/13/2009 47.98 48.01 47.24 47.83 1,954,553 + +0.13% 4 Stars: Appealing
11/12/2009 48.46 48.84 47.69 47.77 915,445 - -1.53% 4 Stars: Appealing
11/11/2009 48.37 48.88 48.09 48.51 760,413 + +0.06% 4 Stars: Appealing
11/10/2009 48.35 48.70 48.18 48.48 885,692 - -0.33% 4 Stars: Appealing
11/09/2009 47.64 48.64 47.61 48.64 1,017,973 + +2.23% 4 Stars: Appealing
11/06/2009 47.64 47.78 47.06 47.58 871,646 - -0.25% 4 Stars: Appealing
11/05/2009 46.85 47.78 46.51 47.70 1,214,758 + +2.98% 4 Stars: Appealing
11/04/2009 46.16 46.86 45.78 46.32 1,363,874 + +0.46% 4 Stars: Appealing
11/03/2009 45.61 46.16 45.05 46.11 2,211,199 + +1.01% 4 Stars: Appealing
11/02/2009 45.77 47.09 45.41 45.65 3,111,357 - -0.48% 4 Stars: Appealing
10/30/2009 46.44 46.85 45.74 45.87 1,975,824 - -1.63% 5 Stars: Appealing
10/29/2009 46.38 46.83 45.90 46.63 1,403,383 + +1.06% 4 Stars: Appealing
10/28/2009 48.00 48.20 46.00 46.14 3,353,586 - -5.99% 5 Stars: Appealing
10/27/2009 48.94 49.56 48.66 49.08 1,594,294 + +0.59% 4 Stars: Appealing
10/26/2009 48.54 49.65 48.21 48.79 1,613,962 + +0.37% 4 Stars: Appealing
10/23/2009 48.88 49.68 48.55 48.61 1,055,424 - -1.60% 4 Stars: Appealing
10/22/2009 49.44 49.59 48.49 49.40 1,285,140 + +0.20% 4 Stars: Appealing
10/21/2009 49.13 50.00 49.09 49.30 1,528,251 + +0.24% 4 Stars: Appealing
10/20/2009 49.33 49.39 48.79 49.18 1,325,837 - -0.51% 4 Stars: Appealing
10/19/2009 48.44 49.46 48.36 49.43 1,851,076 + +2.23% 4 Stars: Appealing
10/16/2009 49.24 49.27 47.93 48.35 1,871,523 - -1.55% 4 Stars: Appealing
10/15/2009 49.07 49.28 48.74 49.11 746,677 + +0.02% 4 Stars: Appealing
10/14/2009 48.99 49.13 48.62 49.10 980,770 + +1.01% 4 Stars: Appealing
10/13/2009 48.70 48.74 48.27 48.61 1,043,149 - -0.53% 4 Stars: Appealing
10/12/2009 48.89 49.25 48.52 48.87 716,890 - -0.35% 4 Stars: Appealing
10/09/2009 48.48 49.05 48.07 49.04 1,032,772 + +1.16% 4 Stars: Appealing
10/08/2009 48.71 48.98 48.32 48.48 1,110,072 + +0.52% 4 Stars: Appealing
10/07/2009 47.71 48.34 47.49 48.23 1,284,331 + +0.63% 4 Stars: Appealing
10/06/2009 47.53 48.11 46.90 47.93 1,018,018 + +1.14% 4 Stars: Appealing
10/05/2009 47.09 47.47 46.66 47.39 1,070,844 + +1.17% 4 Stars: Appealing
10/02/2009 46.94 47.31 46.66 46.84 1,183,581 - -0.38% 4 Stars: Appealing
10/01/2009 47.97 48.12 46.71 47.02 2,497,011 - -2.45% 4 Stars: Appealing
09/30/2009 47.98 48.57 47.10 48.20 2,213,202 + +0.50% 4 Stars: Appealing
09/29/2009 48.83 49.16 47.92 47.96 1,502,569 - -2.12% 4 Stars: Appealing
09/28/2009 48.61 49.21 48.40 49.00 1,416,143 + +1.11% 4 Stars: Appealing
09/25/2009 48.57 49.20 48.21 48.46 1,504,781 + +0.06% 4 Stars: Appealing
09/24/2009 49.17 49.28 48.30 48.43 1,425,719 - -1.28% 4 Stars: Appealing
09/23/2009 49.39 49.71 48.99 49.06 1,811,291 - -0.53% 4 Stars: Appealing
09/22/2009 49.65 49.84 49.04 49.32 943,669 - -0.66% 4 Stars: Appealing
09/21/2009 49.28 49.87 49.01 49.65 1,053,318 + +0.45% 4 Stars: Appealing
09/18/2009 49.80 49.80 49.17 49.43 1,568,792 + +0.08% 4 Stars: Appealing
09/17/2009 49.21 49.72 49.07 49.39 933,888 + +0.39% 4 Stars: Appealing