Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 44.58 45.12 44.04 44.75 600,738 + +1.13% 4 Stars: Appealing
02/08/2010 44.82 44.92 44.18 44.25 848,626 - -1.07% 4 Stars: Appealing
02/05/2010 44.08 44.87 43.79 44.73 1,016,970 + +0.88% 4 Stars: Appealing
02/04/2010 44.46 44.80 44.23 44.34 1,166,202 - -0.98% 4 Stars: Appealing
02/03/2010 45.06 45.52 44.51 44.78 965,605 - -1.15% 4 Stars: Appealing
02/02/2010 44.71 45.45 44.39 45.30 1,164,395 + +1.25% 4 Stars: Appealing
02/01/2010 43.16 45.12 42.84 44.74 1,358,898 + +4.24% 4 Stars: Appealing
01/29/2010 44.54 44.72 42.67 42.92 1,674,323 - -3.20% 4 Stars: Appealing
01/28/2010 48.09 48.09 43.04 44.34 3,536,510 - -5.26% 4 Stars: Appealing
01/27/2010 45.50 46.82 44.75 46.80 1,409,530 + +2.54% 4 Stars: Appealing
01/26/2010 46.06 46.07 44.96 45.64 654,875 - -1.19% 4 Stars: Appealing
01/25/2010 45.97 46.47 45.81 46.19 685,400 + +0.90% 4 Stars: Appealing
01/22/2010 47.03 47.17 45.71 45.78 790,279 - -3.09% 4 Stars: Appealing
01/21/2010 48.31 48.79 47.19 47.24 558,916 - -2.46% 4 Stars: Appealing
01/20/2010 48.47 48.83 47.73 48.43 655,309 - -0.68% 4 Stars: Appealing
01/19/2010 48.00 49.67 48.00 48.76 1,297,249 + +1.58% 4 Stars: Appealing
01/15/2010 48.93 48.97 47.66 48.00 660,852 - -1.94% 4 Stars: Appealing
01/14/2010 48.99 49.05 48.32 48.95 478,919 - -0.14% 4 Stars: Appealing
01/13/2010 47.67 49.11 47.54 49.02 900,825 + +3.44% 4 Stars: Appealing
01/12/2010 48.92 49.01 47.28 47.39 963,860 - -3.80% 4 Stars: Appealing
01/11/2010 48.70 49.31 48.57 49.26 587,360 + +1.17% 4 Stars: Appealing
01/08/2010 48.78 48.80 48.25 48.69 529,653 + +0.12% 5 Stars: Appealing
01/07/2010 48.30 48.77 47.93 48.63 814,201 + +0.29% 4 Stars: Appealing
01/06/2010 47.82 48.74 47.80 48.49 776,218 + +1.02% 5 Stars: Appealing
01/05/2010 48.35 48.50 47.44 48.00 892,051 - -0.68% 5 Stars: Appealing
01/04/2010 47.70 48.74 47.70 48.33 654,555 + +1.64% 5 Stars: Appealing
12/31/2009 48.04 48.25 47.55 47.55 628,207 - -0.67% 5 Stars: Appealing
12/30/2009 47.40 47.89 47.35 47.87 464,885 + +0.38% 4 Stars: Appealing
12/29/2009 47.64 47.94 47.35 47.69 474,463 + +0.44% 4 Stars: Appealing
12/28/2009 47.56 47.56 47.17 47.48 415,795 + +0.38% 4 Stars: Appealing
12/24/2009 47.11 47.50 47.11 47.30 167,287 + +0.40% 4 Stars: Appealing
12/23/2009 46.52 47.56 46.52 47.11 898,635 + +1.38% 4 Stars: Appealing
12/22/2009 45.56 46.60 45.56 46.47 446,248 + +1.66% 4 Stars: Appealing
12/21/2009 45.04 45.96 45.00 45.71 491,481 + +1.44% 4 Stars: Appealing
12/18/2009 45.07 45.54 44.49 45.06 905,152 + +0.20% 4 Stars: Appealing
12/17/2009 45.41 45.41 44.67 44.97 569,883 - -1.32% 4 Stars: Appealing
12/16/2009 44.02 45.82 44.01 45.57 643,128 + +1.42% 4 Stars: Appealing
12/15/2009 45.41 45.41 44.86 44.93 601,723 - -1.04% 4 Stars: Appealing
12/14/2009 45.61 45.83 45.38 45.40 657,427 - -0.09% 4 Stars: Appealing
12/11/2009 45.87 46.03 45.27 45.44 565,430 - -0.98% 4 Stars: Appealing
12/10/2009 45.35 46.07 45.26 45.89 562,433 + +1.82% 4 Stars: Appealing
12/09/2009 45.53 45.59 44.54 45.07 790,258 - -0.77% 4 Stars: Appealing
12/08/2009 45.83 45.95 45.21 45.42 682,702 - -0.98% 4 Stars: Appealing
12/07/2009 45.83 46.20 45.66 45.87 485,119 + +0.26% 4 Stars: Appealing
12/04/2009 45.50 46.06 44.85 45.75 747,014 + +1.76% 4 Stars: Appealing
12/03/2009 45.27 45.57 44.86 44.96 769,909 - -0.29% 4 Stars: Appealing
12/02/2009 45.41 45.77 45.04 45.09 974,740 - -0.24% 4 Stars: Appealing
12/01/2009 44.12 45.27 43.78 45.20 1,321,561 + +2.96% 4 Stars: Appealing
11/30/2009 43.89 44.03 43.23 43.90 1,055,426 + +0.14% 4 Stars: Appealing
11/27/2009 43.63 44.30 43.48 43.84 366,272 - -2.03% 4 Stars: Appealing
11/25/2009 44.38 44.84 43.81 44.75 649,109 + +1.13% 4 Stars: Appealing
11/24/2009 43.49 44.33 43.19 44.25 723,796 + +1.51% 4 Stars: Appealing
11/23/2009 43.53 44.27 43.25 43.59 530,160 + +1.21% 4 Stars: Appealing
11/20/2009 43.05 43.26 42.72 43.07 771,924 - -0.65% 4 Stars: Appealing
11/19/2009 44.21 44.21 43.12 43.35 1,182,519 - -2.69% 4 Stars: Appealing
11/18/2009 44.84 44.96 44.20 44.55 589,561 - -1.26% 4 Stars: Appealing
11/17/2009 44.82 45.15 44.57 45.12 629,189 + +0.31% 4 Stars: Appealing
11/16/2009 44.57 45.10 44.57 44.98 820,269 + +1.24% 4 Stars: Appealing
11/13/2009 44.54 44.78 44.15 44.43 764,089 + +0.09% 4 Stars: Appealing
11/12/2009 44.82 45.19 44.37 44.39 798,913 - -0.92% 4 Stars: Appealing
11/11/2009 44.79 45.16 44.35 44.80 887,972 + +1.01% 4 Stars: Appealing
11/10/2009 45.19 45.23 44.06 44.35 1,649,215 - -2.25% 4 Stars: Appealing
11/09/2009 44.66 45.41 44.49 45.37 1,141,603 + +2.18% 4 Stars: Appealing
11/06/2009 44.29 44.83 43.87 44.40 1,105,859 + +0.38% 4 Stars: Appealing
11/05/2009 43.98 44.63 43.59 44.23 1,533,836 + +2.24% 4 Stars: Appealing
11/04/2009 43.34 43.83 43.10 43.26 1,249,058 + +0.37% 4 Stars: Appealing
11/03/2009 42.67 43.23 42.08 43.10 1,440,213 + +1.20% 4 Stars: Appealing
11/02/2009 41.86 43.08 41.59 42.59 1,650,264 + +2.09% 4 Stars: Appealing
10/30/2009 42.07 42.55 40.97 41.72 2,168,079 - -1.23% 4 Stars: Appealing
10/29/2009 41.81 42.41 41.60 42.24 1,577,484 + +1.39% 4 Stars: Appealing
10/28/2009 41.49 43.00 40.40 41.66 5,765,456 + +9.80% 4 Stars: Appealing
10/27/2009 38.97 39.23 37.44 37.94 2,592,876 - -2.62% 4 Stars: Appealing
10/26/2009 39.43 40.26 38.94 38.96 1,701,224 - -1.24% 5 Stars: Appealing
10/23/2009 40.82 40.82 39.35 39.45 1,293,462 - -2.30% 4 Stars: Appealing
10/22/2009 39.85 40.43 39.58 40.38 1,267,348 + +0.92% 4 Stars: Appealing
10/21/2009 40.05 40.64 39.89 40.01 1,290,948 - -0.42% 4 Stars: Appealing
10/20/2009 40.41 40.82 39.64 40.18 1,568,149 - 0.00% 4 Stars: Appealing
10/19/2009 40.06 40.48 39.37 40.18 2,595,920 + +0.75% 4 Stars: Appealing
10/16/2009 37.22 39.93 37.22 39.88 3,492,752 + +7.15% 4 Stars: Appealing
10/15/2009 37.07 37.31 36.92 37.22 954,800 - -0.32% 4 Stars: Appealing
10/14/2009 37.99 38.00 37.26 37.34 1,125,902 - -0.21% 4 Stars: Appealing
10/13/2009 37.73 37.73 37.14 37.42 708,296 - -0.82% 4 Stars: Appealing
10/12/2009 38.55 38.76 37.46 37.73 985,810 - -1.10% 4 Stars: Appealing
10/09/2009 37.58 38.15 37.58 38.15 632,833 + +1.46% 4 Stars: Appealing
10/08/2009 37.12 37.77 37.02 37.60 767,672 + +1.29% 4 Stars: Appealing
10/07/2009 37.38 37.62 36.93 37.12 1,123,195 - -0.54% 4 Stars: Appealing
10/06/2009 37.21 37.63 37.13 37.32 998,313 + +1.06% 4 Stars: Appealing
10/05/2009 36.10 36.93 35.88 36.93 1,211,216 + +2.58% 4 Stars: Appealing
10/02/2009 35.99 36.43 35.65 36.00 1,177,146 - -0.39% 4 Stars: Appealing
10/01/2009 37.38 37.40 35.99 36.14 2,469,466 - -3.88% 4 Stars: Appealing
09/30/2009 37.70 37.91 36.91 37.60 1,013,955 - -0.27% 4 Stars: Appealing
09/29/2009 37.75 38.00 37.23 37.70 964,901 + +0.37% 4 Stars: Appealing
09/28/2009 37.34 38.17 37.34 37.56 863,399 + +0.94% 4 Stars: Appealing
09/25/2009 36.95 37.47 36.69 37.21 1,056,468 + +0.03% 4 Stars: Appealing
09/24/2009 38.32 38.32 36.91 37.20 1,152,344 - -2.90% 4 Stars: Appealing
09/23/2009 37.77 39.42 37.45 38.31 3,030,520 + +2.00% 4 Stars: Appealing
09/22/2009 37.74 37.74 37.33 37.56 1,610,626 + +0.05% 4 Stars: Appealing
09/21/2009 36.51 37.68 36.31 37.54 1,557,390 + +2.65% 4 Stars: Appealing
09/18/2009 36.62 36.86 36.30 36.57 1,652,326 + +0.55% 4 Stars: Appealing
09/17/2009 36.43 36.61 36.03 36.37 1,177,425 - -0.66% 4 Stars: Appealing