Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 41.40 41.86 40.93 41.48 979,368 + +1.34% 4 Stars: Appealing
02/08/2010 41.06 41.49 40.63 40.93 518,271 - -0.15% 4 Stars: Appealing
02/05/2010 40.89 41.26 39.97 40.99 1,308,873 + +0.42% 4 Stars: Appealing
02/04/2010 42.24 42.24 40.65 40.82 1,050,690 - -4.29% 4 Stars: Appealing
02/03/2010 42.69 42.90 42.41 42.65 758,992 - -0.14% 4 Stars: Appealing
02/02/2010 42.87 42.89 42.41 42.71 822,757 + +0.92% 4 Stars: Appealing
02/01/2010 42.11 42.42 41.76 42.32 567,897 + +0.38% 4 Stars: Appealing
01/29/2010 42.44 42.77 42.03 42.16 1,644,541 - -0.33% 4 Stars: Appealing
01/28/2010 42.00 42.43 41.36 42.30 1,357,929 + +1.39% 4 Stars: Appealing
01/27/2010 41.85 42.14 41.25 41.72 1,657,966 - -1.02% 4 Stars: Appealing
01/26/2010 42.10 42.55 41.79 42.15 1,263,431 - -0.66% 4 Stars: Appealing
01/25/2010 43.17 43.18 42.09 42.43 839,052 - -0.24% 4 Stars: Appealing
01/22/2010 43.00 43.06 42.26 42.53 1,763,897 - -1.14% 4 Stars: Appealing
01/21/2010 44.00 44.00 42.32 43.02 2,403,354 - -1.76% 4 Stars: Appealing
01/20/2010 43.85 44.02 43.42 43.79 1,411,966 - -0.57% 4 Stars: Appealing
01/19/2010 44.23 44.28 43.72 44.04 1,594,378 + +0.39% 4 Stars: Appealing
01/15/2010 44.10 44.37 43.41 43.87 1,274,359 - -0.30% 4 Stars: Appealing
01/14/2010 44.40 44.52 43.94 44.00 2,471,931 - -0.77% 4 Stars: Appealing
01/13/2010 43.98 44.62 43.68 44.34 2,460,254 + +0.45% 4 Stars: Appealing
01/12/2010 43.49 44.49 43.29 44.14 4,905,430 + +2.65% 4 Stars: Appealing
01/11/2010 46.11 46.15 42.46 43.00 11,443,357 - -13.60% 4 Stars: Appealing
01/08/2010 50.23 50.23 49.42 49.77 874,211 - -0.48% 4 Stars: Appealing
01/07/2010 49.39 50.26 49.28 50.01 1,068,846 + +1.26% 4 Stars: Appealing
01/06/2010 48.70 49.73 48.41 49.39 671,748 + +1.40% 4 Stars: Appealing
01/05/2010 49.83 49.87 48.54 48.71 930,490 - -2.38% 4 Stars: Appealing
01/04/2010 48.29 49.95 48.22 49.90 636,196 + +4.22% 4 Stars: Appealing
12/31/2009 47.75 48.52 47.65 47.88 422,422 + +0.23% 4 Stars: Appealing
12/30/2009 47.95 48.29 47.50 47.77 322,516 - -0.79% 4 Stars: Appealing
12/29/2009 48.32 48.45 47.92 48.15 537,308 - -0.70% 4 Stars: Appealing
12/28/2009 48.54 49.15 48.30 48.49 424,104 - -0.84% 4 Stars: Appealing
12/24/2009 48.67 49.10 48.56 48.90 252,817 + +0.41% 4 Stars: Appealing
12/23/2009 47.80 49.31 47.56 48.70 921,557 + +1.99% 4 Stars: Appealing
12/22/2009 46.56 47.88 46.53 47.75 791,885 + +2.64% 4 Stars: Appealing
12/21/2009 46.57 47.32 46.37 46.52 889,955 - -0.34% 4 Stars: Appealing
12/18/2009 46.56 46.95 45.46 46.68 1,256,778 + +0.06% 4 Stars: Appealing
12/17/2009 46.53 47.69 46.53 46.65 851,766 - -2.00% 4 Stars: Appealing
12/16/2009 47.77 48.48 47.46 47.60 1,248,448 - -0.81% 4 Stars: Appealing
12/15/2009 48.36 48.50 47.61 47.99 1,146,113 - -0.74% 4 Stars: Appealing
12/14/2009 48.72 48.95 48.06 48.35 1,173,091 - -0.72% 4 Stars: Appealing
12/11/2009 48.00 49.65 48.00 48.70 1,687,767 + +1.54% 4 Stars: Appealing
12/10/2009 47.55 48.10 47.10 47.96 1,423,092 + +1.29% 4 Stars: Appealing
12/09/2009 46.90 47.76 46.15 47.35 2,193,481 + +1.57% 4 Stars: Appealing
12/08/2009 48.20 48.24 46.48 46.62 1,580,849 - -3.64% 4 Stars: Appealing
12/07/2009 49.01 49.39 48.25 48.38 1,574,535 - -1.27% 4 Stars: Appealing
12/04/2009 48.50 49.37 48.11 49.00 1,354,138 + +1.18% 4 Stars: Appealing
12/03/2009 48.02 48.84 47.50 48.43 1,085,712 + +1.17% 4 Stars: Appealing
12/02/2009 47.48 48.11 47.25 47.87 1,619,937 + +1.40% 4 Stars: Appealing
12/01/2009 45.99 47.27 45.68 47.21 1,725,450 + +3.74% 4 Stars: Appealing
11/30/2009 45.76 45.90 45.01 45.51 730,168 - -0.24% 4 Stars: Appealing
11/27/2009 43.92 46.22 43.73 45.62 2,443,423 + +0.93% 4 Stars: Appealing
11/25/2009 45.80 46.98 44.51 45.20 3,706,699 - -1.07% 4 Stars: Appealing
11/24/2009 43.78 45.97 43.71 45.69 2,188,630 + +3.72% 4 Stars: Appealing
11/23/2009 43.82 44.22 43.29 44.05 1,152,244 + +1.22% 4 Stars: Appealing
11/20/2009 43.24 43.75 42.85 43.52 1,036,923 + +0.12% 4 Stars: Appealing
11/19/2009 44.23 44.27 43.30 43.47 1,458,241 - -2.14% 4 Stars: Appealing
11/18/2009 44.17 44.71 43.67 44.42 1,015,196 + +0.43% 4 Stars: Appealing
11/17/2009 43.94 44.25 43.55 44.23 703,013 + +0.29% 4 Stars: Appealing
11/16/2009 43.65 44.30 43.36 44.10 978,037 + +1.38% 4 Stars: Appealing
11/13/2009 43.35 43.85 43.25 43.50 975,150 - -0.28% 4 Stars: Appealing
11/12/2009 43.91 44.19 43.56 43.62 845,059 - -1.20% 4 Stars: Appealing
11/11/2009 43.98 44.46 43.77 44.15 1,012,922 + +1.19% 4 Stars: Appealing
11/10/2009 43.55 44.05 43.39 43.63 940,439 - -0.05% 4 Stars: Appealing
11/09/2009 44.05 44.05 43.24 43.65 1,552,451 + +2.34% 4 Stars: Appealing
11/06/2009 42.87 43.54 42.27 42.65 1,436,799 - -1.61% 4 Stars: Appealing
11/05/2009 42.89 43.38 42.16 43.35 1,024,032 + +0.53% 4 Stars: Appealing
11/04/2009 43.30 44.13 42.98 43.12 2,188,287 + +0.84% 4 Stars: Appealing
11/03/2009 42.66 43.10 42.46 42.76 1,900,487 - -2.20% 4 Stars: Appealing
11/02/2009 42.46 44.37 42.16 43.72 1,211,886 + +0.95% 4 Stars: Appealing
10/30/2009 44.42 45.13 42.82 43.31 1,375,920 - -3.00% 4 Stars: Appealing
10/29/2009 43.90 44.73 43.55 44.65 1,185,322 + +3.09% 4 Stars: Appealing
10/28/2009 43.84 44.47 43.26 43.31 1,299,836 - -2.48% 4 Stars: Appealing
10/27/2009 45.22 45.22 43.80 44.41 1,014,243 - -0.43% 4 Stars: Appealing
10/26/2009 44.97 45.88 44.26 44.60 1,856,765 - -0.54% 4 Stars: Appealing
10/23/2009 44.68 45.49 44.47 44.84 1,534,827 + +0.74% 4 Stars: Appealing
10/22/2009 44.99 44.99 43.64 44.51 1,034,988 + +0.09% 4 Stars: Appealing
10/21/2009 44.22 45.36 44.12 44.47 1,459,850 + +0.34% 4 Stars: Appealing
10/20/2009 44.88 45.01 44.05 44.32 2,096,012 - -0.78% 4 Stars: Appealing
10/19/2009 45.33 45.53 44.56 44.67 2,778,319 - -2.51% 4 Stars: Appealing
10/16/2009 44.02 46.77 43.77 45.82 4,162,214 + +2.19% 4 Stars: Appealing
10/15/2009 42.72 44.91 42.72 44.84 2,998,137 + +4.40% 4 Stars: Appealing
10/14/2009 44.34 44.48 41.48 42.95 4,231,858 - -1.01% 4 Stars: Appealing
10/13/2009 44.17 44.36 43.07 43.39 2,365,390 - -1.97% 4 Stars: Appealing
10/12/2009 45.28 45.48 43.71 44.26 1,724,992 - -0.23% 4 Stars: Appealing
10/09/2009 45.06 45.57 44.18 44.36 1,523,006 - -1.55% 4 Stars: Appealing
10/08/2009 46.11 46.11 44.92 45.06 2,143,541 - -2.00% 4 Stars: Appealing
10/07/2009 45.90 47.42 45.15 45.98 1,956,328 + +0.11% 5 Stars: Appealing
10/06/2009 45.64 46.42 45.62 45.93 2,011,270 + +1.28% 5 Stars: Appealing
10/05/2009 44.57 45.98 44.53 45.35 3,791,868 - -0.74% 4 Stars: Appealing
10/02/2009 44.11 46.40 43.40 45.69 12,850,938 + +2.91% 4 Stars: Appealing
10/01/2009 37.61 45.73 36.76 44.40 10,653,212 + +16.69% 4 Stars: Appealing
09/30/2009 36.97 38.28 36.75 38.05 1,720,715 + +3.45% 4 Stars: Appealing
09/29/2009 36.57 37.00 36.56 36.78 786,686 + +0.22% 4 Stars: Appealing
09/28/2009 36.74 37.04 36.40 36.70 948,939 + +1.13% 4 Stars: Appealing
09/25/2009 36.82 36.82 36.16 36.29 695,323 - -1.52% 4 Stars: Appealing
09/24/2009 36.27 37.04 36.17 36.85 1,872,082 + +2.28% 4 Stars: Appealing
09/23/2009 35.96 36.52 35.83 36.03 2,185,534 + +0.42% 4 Stars: Appealing
09/22/2009 36.00 36.10 35.48 35.88 562,466 + +0.81% 4 Stars: Appealing
09/21/2009 36.32 36.34 35.16 35.59 1,094,321 - -2.14% 4 Stars: Appealing
09/18/2009 36.95 37.18 36.17 36.37 1,114,273 - -0.27% 4 Stars: Appealing
09/17/2009 36.99 36.99 36.42 36.47 1,448,132 - -0.57% 4 Stars: Appealing