Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 40.63 40.78 39.99 40.32 1,804,177 + +0.15% 4 Stars: Appealing
02/08/2010 41.00 41.12 40.19 40.26 1,660,356 - -1.85% 4 Stars: Appealing
02/05/2010 40.36 41.05 39.82 41.02 2,704,148 + +1.48% 4 Stars: Appealing
02/04/2010 41.88 42.08 40.42 40.42 3,131,631 - -5.43% 4 Stars: Appealing
02/03/2010 43.29 43.30 42.24 42.74 1,622,383 - -1.43% 4 Stars: Appealing
02/02/2010 43.12 43.55 42.59 43.36 2,214,362 + +0.70% 4 Stars: Appealing
02/01/2010 43.27 43.48 42.80 43.06 1,598,721 + +0.14% 4 Stars: Appealing
01/29/2010 43.35 43.98 42.81 43.00 1,955,310 - -0.67% 4 Stars: Appealing
01/28/2010 43.61 43.68 42.89 43.29 1,826,769 - -0.30% 4 Stars: Appealing
01/27/2010 43.10 43.46 42.46 43.42 1,442,500 + +0.77% 4 Stars: Appealing
01/26/2010 43.02 43.50 42.92 43.09 1,181,724 - -0.53% 4 Stars: Appealing
01/25/2010 43.65 43.65 42.62 43.32 1,679,258 + +0.25% 4 Stars: Appealing
01/22/2010 44.17 44.55 43.10 43.21 1,934,674 - -2.20% 4 Stars: Appealing
01/21/2010 45.29 45.61 44.08 44.18 1,607,569 - -2.36% 4 Stars: Appealing
01/20/2010 45.22 45.37 44.68 45.25 1,324,328 - -0.40% 4 Stars: Appealing
01/19/2010 44.31 45.60 44.31 45.43 1,350,452 + +2.55% 4 Stars: Appealing
01/15/2010 44.25 44.55 44.17 44.30 1,531,764 - -0.18% 4 Stars: Appealing
01/14/2010 44.69 44.69 44.15 44.38 938,330 - -0.74% 4 Stars: Appealing
01/13/2010 43.99 44.81 43.92 44.71 1,368,829 + +2.15% 4 Stars: Appealing
01/12/2010 43.88 44.38 43.50 43.77 1,260,958 - -0.91% 4 Stars: Appealing
01/11/2010 43.68 44.24 43.62 44.17 1,249,540 + +0.23% 4 Stars: Appealing
01/08/2010 44.28 44.55 43.85 44.07 1,089,636 - -1.03% 5 Stars: Appealing
01/07/2010 44.50 44.86 43.98 44.53 1,528,789 + +0.20% 5 Stars: Appealing
01/06/2010 44.75 44.95 44.31 44.44 1,061,653 - -0.49% 4 Stars: Appealing
01/05/2010 44.28 44.74 43.87 44.66 1,173,208 + +1.41% 5 Stars: Appealing
01/04/2010 44.51 44.96 43.93 44.04 1,426,504 - -0.63% 5 Stars: Appealing
12/31/2009 45.95 46.20 44.32 44.32 1,517,116 - -3.51% 5 Stars: Appealing
12/30/2009 45.83 45.96 45.55 45.93 608,932 + +0.22% 5 Stars: Appealing
12/29/2009 46.16 46.45 45.74 45.83 659,900 - -0.71% 5 Stars: Appealing
12/28/2009 46.30 46.74 46.00 46.16 833,235 - -0.06% 5 Stars: Appealing
12/24/2009 45.83 46.28 45.68 46.19 465,489 + +1.36% 5 Stars: Appealing
12/23/2009 45.69 46.14 45.36 45.57 1,215,532 - -0.28% 4 Stars: Appealing
12/22/2009 45.44 45.72 45.28 45.70 984,811 + +0.48% 4 Stars: Appealing
12/21/2009 45.26 45.52 44.93 45.48 1,301,552 + +0.73% 4 Stars: Appealing
12/18/2009 44.99 45.25 44.65 45.15 1,711,415 + +0.36% 4 Stars: Appealing
12/17/2009 45.16 45.53 44.81 44.99 1,236,308 - -0.88% 4 Stars: Appealing
12/16/2009 45.88 46.15 45.25 45.39 1,146,385 - -0.55% 4 Stars: Appealing
12/15/2009 46.10 46.15 45.50 45.64 1,361,680 - -0.98% 4 Stars: Appealing
12/14/2009 45.54 46.17 45.35 46.09 1,730,395 + +1.39% 4 Stars: Appealing
12/11/2009 45.76 45.76 44.95 45.46 1,727,943 + +0.18% 4 Stars: Appealing
12/10/2009 45.56 45.78 45.16 45.38 1,049,193 - -0.24% 4 Stars: Appealing
12/09/2009 45.39 45.96 45.26 45.49 1,059,617 + +0.18% 4 Stars: Appealing
12/08/2009 45.34 46.04 45.15 45.41 1,044,994 - -0.39% 4 Stars: Appealing
12/07/2009 45.92 46.14 45.18 45.59 1,473,170 - -1.08% 4 Stars: Appealing
12/04/2009 45.78 46.32 45.32 46.09 1,884,648 + +2.01% 4 Stars: Appealing
12/03/2009 45.72 46.35 45.01 45.18 1,539,278 - -0.81% 4 Stars: Appealing
12/02/2009 44.94 45.72 44.70 45.55 1,673,681 + +1.36% 4 Stars: Appealing
12/01/2009 44.73 45.10 44.32 44.94 1,750,561 + +0.88% 4 Stars: Appealing
11/30/2009 42.97 44.73 42.86 44.55 2,743,725 + +4.09% 4 Stars: Appealing
11/27/2009 43.22 43.60 42.80 42.80 873,322 - -2.84% 4 Stars: Appealing
11/25/2009 44.12 44.37 43.87 44.05 852,421 - 0.00% 4 Stars: Appealing
11/24/2009 44.10 44.22 43.81 44.05 1,331,214 - -0.36% 4 Stars: Appealing
11/23/2009 44.44 44.74 43.92 44.21 1,259,107 + +0.84% 4 Stars: Appealing
11/20/2009 43.62 44.22 43.51 43.84 1,381,338 + +0.18% 4 Stars: Appealing
11/19/2009 44.04 44.13 43.57 43.76 1,517,085 - -1.15% 4 Stars: Appealing
11/18/2009 43.42 44.38 43.35 44.27 1,379,458 + +2.41% 4 Stars: Appealing
11/17/2009 43.42 44.02 43.21 43.23 1,754,170 - -0.62% 4 Stars: Appealing
11/16/2009 43.37 44.05 43.12 43.50 1,895,784 + +0.79% 4 Stars: Appealing
11/13/2009 43.15 43.36 42.75 43.16 1,319,401 + +0.72% 4 Stars: Appealing
11/12/2009 43.41 43.69 42.75 42.85 1,491,240 - -1.38% 4 Stars: Appealing
11/11/2009 43.35 43.93 43.07 43.45 1,413,343 + +1.00% 4 Stars: Appealing
11/10/2009 43.62 43.62 42.35 43.02 1,645,391 - -1.60% 4 Stars: Appealing
11/09/2009 42.65 43.78 42.32 43.72 2,170,381 + +3.75% 4 Stars: Appealing
11/06/2009 42.27 43.00 41.92 42.14 2,060,182 - -1.77% 4 Stars: Appealing
11/05/2009 43.71 43.71 41.93 42.90 2,920,851 - -1.90% 4 Stars: Appealing
11/04/2009 45.12 45.45 43.67 43.73 2,495,481 - -2.74% 4 Stars: Appealing
11/03/2009 44.75 45.23 44.26 44.96 2,315,823 - -0.16% 4 Stars: Appealing
11/02/2009 44.54 45.42 43.99 45.03 2,339,323 + +1.49% 4 Stars: Appealing
10/30/2009 45.21 45.48 43.74 44.37 3,406,792 - -2.40% 4 Stars: Appealing
10/29/2009 44.60 45.56 44.10 45.46 2,124,035 + +3.22% 4 Stars: Appealing
10/28/2009 45.29 45.64 44.00 44.04 2,719,043 - -2.57% 4 Stars: Appealing
10/27/2009 45.05 45.74 44.91 45.20 2,301,870 + +0.38% 4 Stars: Appealing
10/26/2009 44.53 45.58 44.53 45.03 2,184,567 + +1.21% 4 Stars: Appealing
10/23/2009 45.17 45.43 44.36 44.49 2,625,665 - -1.29% 4 Stars: Appealing
10/22/2009 43.89 45.12 43.57 45.07 1,890,900 + +2.62% 4 Stars: Appealing
10/21/2009 44.28 45.00 43.89 43.92 1,631,027 - -1.50% 4 Stars: Appealing
10/20/2009 45.42 45.42 44.46 44.59 1,872,064 - -1.96% 4 Stars: Appealing
10/19/2009 44.58 45.71 44.28 45.48 1,928,668 + +2.78% 4 Stars: Appealing
10/16/2009 44.45 44.73 43.95 44.25 1,773,983 - -1.27% 4 Stars: Appealing
10/15/2009 44.41 44.87 44.36 44.82 1,292,256 + +0.02% 4 Stars: Appealing
10/14/2009 44.19 44.96 43.98 44.81 1,978,461 + +2.61% 4 Stars: Appealing
10/13/2009 43.78 43.93 43.14 43.67 1,260,762 - -0.59% 4 Stars: Appealing
10/12/2009 43.70 44.07 43.46 43.93 1,287,589 + +0.55% 4 Stars: Appealing
10/09/2009 42.94 43.74 42.70 43.69 1,588,593 + +1.70% 4 Stars: Appealing
10/08/2009 42.82 43.14 42.57 42.96 1,738,496 + +1.01% 4 Stars: Appealing
10/07/2009 42.09 42.56 41.87 42.53 1,349,233 + +0.52% 4 Stars: Appealing
10/06/2009 42.72 43.05 41.87 42.31 1,470,503 - -0.14% 4 Stars: Appealing
10/05/2009 41.65 42.53 41.56 42.37 2,180,050 + +2.39% 4 Stars: Appealing
10/02/2009 40.71 42.01 40.53 41.38 2,573,514 + +0.93% 4 Stars: Appealing
10/01/2009 41.59 41.79 40.96 41.00 3,029,728 - -1.49% 4 Stars: Appealing
09/30/2009 42.51 42.79 41.17 41.62 3,862,721 - -1.98% 4 Stars: Appealing
09/29/2009 43.13 43.51 42.39 42.46 1,793,333 - -1.32% 4 Stars: Appealing
09/28/2009 41.96 43.05 41.89 43.03 1,821,493 + +2.77% 4 Stars: Appealing
09/25/2009 41.75 42.44 41.61 41.87 1,749,560 - -0.33% 4 Stars: Appealing
09/24/2009 43.14 43.33 41.63 42.01 1,774,250 - -1.62% 4 Stars: Appealing
09/23/2009 43.99 44.19 42.67 42.70 2,112,167 - -2.91% 4 Stars: Appealing
09/22/2009 43.45 44.00 43.27 43.98 1,854,062 + +2.30% 4 Stars: Appealing
09/21/2009 43.14 43.39 42.62 42.99 1,717,231 - -1.04% 4 Stars: Appealing
09/18/2009 43.51 43.78 42.80 43.44 2,139,931 + +0.35% 4 Stars: Appealing
09/17/2009 43.39 44.37 42.77 43.29 1,571,719 - -0.37% 4 Stars: Appealing