Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 42.71 43.46 42.38 42.94 4,847,103 + +3.42% 4 Stars: Appealing
02/08/2010 41.81 42.35 41.41 41.52 3,918,014 - -0.84% 4 Stars: Appealing
02/05/2010 41.81 41.95 40.39 41.87 9,017,101 + +0.07% 4 Stars: Appealing
02/04/2010 43.44 43.44 41.84 41.84 5,023,913 - -5.34% 4 Stars: Appealing
02/03/2010 44.51 44.69 44.03 44.20 2,125,288 - -1.10% 4 Stars: Appealing
02/02/2010 44.50 44.82 44.05 44.69 2,599,129 + +1.22% 4 Stars: Appealing
02/01/2010 43.12 44.20 43.11 44.15 3,728,431 + +3.59% 4 Stars: Appealing
01/29/2010 44.02 44.19 42.48 42.62 5,150,397 - -2.14% 4 Stars: Appealing
01/28/2010 44.00 44.01 42.76 43.55 5,830,286 + +0.28% 4 Stars: Appealing
01/27/2010 43.59 43.75 42.77 43.43 3,775,822 - -1.00% 4 Stars: Appealing
01/26/2010 43.75 44.60 43.43 43.87 3,823,172 - -0.95% 4 Stars: Appealing
01/25/2010 44.79 45.10 44.14 44.29 5,697,231 - -0.09% 4 Stars: Appealing
01/22/2010 44.62 45.18 44.11 44.33 5,082,942 - -1.38% 4 Stars: Appealing
01/21/2010 46.73 46.93 44.95 44.95 5,157,133 - -4.10% 4 Stars: Appealing
01/20/2010 48.23 48.23 46.45 46.87 2,891,380 - -2.98% 4 Stars: Appealing
01/19/2010 47.84 48.31 47.67 48.31 1,622,288 + +1.75% 4 Stars: Appealing
01/15/2010 48.20 48.32 47.42 47.48 2,087,647 - -1.56% 4 Stars: Appealing
01/14/2010 48.65 48.65 48.12 48.23 1,515,822 - -1.37% 4 Stars: Appealing
01/13/2010 48.88 49.34 48.39 48.90 2,129,896 + +0.29% 4 Stars: Appealing
01/12/2010 48.90 49.20 48.48 48.76 1,844,824 - -1.55% 4 Stars: Appealing
01/11/2010 50.17 50.21 49.10 49.53 2,656,270 - -0.58% 4 Stars: Appealing
01/08/2010 49.68 49.85 49.43 49.82 1,353,625 + +0.75% 4 Stars: Appealing
01/07/2010 49.32 49.51 49.03 49.45 1,204,380 - -0.22% 4 Stars: Appealing
01/06/2010 49.40 49.87 49.26 49.56 1,670,264 + +0.22% 4 Stars: Appealing
01/05/2010 49.35 49.66 49.00 49.45 1,871,017 + +0.20% 4 Stars: Appealing
01/04/2010 48.54 49.36 48.52 49.35 1,717,457 + +3.26% 4 Stars: Appealing
12/31/2009 47.86 48.00 47.48 47.79 715,837 + +0.19% 4 Stars: Appealing
12/30/2009 47.43 47.78 47.43 47.70 1,035,909 + +0.42% 4 Stars: Appealing
12/29/2009 47.77 47.90 47.50 47.50 1,919,773 + +0.06% 4 Stars: Appealing
12/28/2009 47.65 47.95 47.34 47.47 2,538,311 + +0.13% 4 Stars: Appealing
12/24/2009 47.55 47.55 47.18 47.41 474,529 + +1.07% 4 Stars: Appealing
12/23/2009 46.85 47.21 46.41 46.91 1,949,224 + +0.82% 4 Stars: Appealing
12/22/2009 46.08 46.60 46.06 46.53 1,133,079 + +1.26% 4 Stars: Appealing
12/21/2009 46.51 46.85 45.90 45.95 3,962,377 - -1.18% 4 Stars: Appealing
12/18/2009 46.50 46.94 46.16 46.50 4,079,454 - -0.60% 4 Stars: Appealing
12/17/2009 48.45 48.45 46.65 46.78 1,848,165 - -3.59% 4 Stars: Appealing
12/16/2009 48.89 48.98 48.26 48.52 1,304,514 + +0.12% 4 Stars: Appealing
12/15/2009 48.35 49.10 48.35 48.46 3,242,753 - -1.06% 4 Stars: Appealing
12/14/2009 48.93 48.98 48.61 48.98 1,159,485 + +0.70% 4 Stars: Appealing
12/11/2009 48.79 48.80 48.33 48.64 1,268,526 + +0.54% 4 Stars: Appealing
12/10/2009 48.06 48.46 47.86 48.38 1,726,871 + +0.79% 4 Stars: Appealing
12/09/2009 47.40 48.05 47.09 48.00 1,617,325 + +0.23% 4 Stars: Appealing
12/08/2009 48.39 48.39 47.21 47.89 7,607,364 - -1.42% 4 Stars: Appealing
12/07/2009 48.78 49.35 48.43 48.58 2,991,407 - -0.35% 4 Stars: Appealing
12/04/2009 50.09 50.25 48.31 48.75 4,252,623 - -0.63% 4 Stars: Appealing
12/03/2009 49.87 50.09 48.94 49.06 3,740,796 - -0.89% 4 Stars: Appealing
12/02/2009 49.16 49.88 49.16 49.50 1,487,959 + +0.88% 4 Stars: Appealing
12/01/2009 48.58 49.52 48.50 49.07 1,889,911 + +2.51% 4 Stars: Appealing
11/30/2009 47.50 47.96 47.25 47.87 4,800,377 - -1.54% 4 Stars: Appealing
11/27/2009 46.59 48.62 46.31 48.62 1,114,355 - -0.12% 4 Stars: Appealing
11/25/2009 48.18 48.83 47.91 48.68 1,129,167 + +1.67% 4 Stars: Appealing
11/24/2009 47.58 47.98 47.12 47.88 1,392,681 + +0.36% 4 Stars: Appealing
11/23/2009 47.95 48.32 47.65 47.71 1,803,238 + +1.58% 4 Stars: Appealing
11/20/2009 46.94 47.22 46.45 46.97 1,704,797 - -0.97% 4 Stars: Appealing
11/19/2009 47.60 47.63 46.61 47.43 1,499,324 - -1.08% 4 Stars: Appealing
11/18/2009 48.76 48.81 47.59 47.95 1,639,646 - -1.42% 4 Stars: Appealing
11/17/2009 47.88 48.66 47.45 48.64 2,535,884 + +0.91% 4 Stars: Appealing
11/16/2009 47.73 48.44 47.64 48.20 2,330,483 + +2.03% 4 Stars: Appealing
11/13/2009 46.51 47.35 46.17 47.24 1,711,206 + +1.70% 4 Stars: Appealing
11/12/2009 47.45 47.71 46.15 46.45 1,815,571 - -2.58% 4 Stars: Appealing
11/11/2009 48.33 48.33 47.32 47.68 2,722,638 - -0.17% 4 Stars: Appealing
11/10/2009 47.39 48.00 46.98 47.76 3,294,072 - -0.04% 4 Stars: Appealing
11/09/2009 46.83 47.89 46.71 47.78 2,397,949 + +3.55% 4 Stars: Appealing
11/06/2009 45.69 46.27 45.53 46.14 1,935,214 - -0.32% 4 Stars: Appealing
11/05/2009 45.48 46.29 45.25 46.29 1,681,616 + +2.80% 4 Stars: Appealing
11/04/2009 45.28 45.68 44.90 45.03 2,119,213 + +1.62% 4 Stars: Appealing
11/03/2009 42.81 44.70 42.66 44.31 2,592,115 + +1.70% 4 Stars: Appealing
11/02/2009 43.54 44.53 42.79 43.57 4,637,495 + +1.16% 4 Stars: Appealing
10/30/2009 45.17 45.45 42.65 43.07 4,568,048 - -4.63% 5 Stars: Appealing
10/29/2009 43.44 45.36 43.21 45.16 2,848,771 + +6.56% 5 Stars: Appealing
10/28/2009 44.52 44.68 42.37 42.38 5,947,522 - -5.11% 5 Stars: Appealing
10/27/2009 45.80 45.97 44.66 44.66 3,305,018 - -2.49% 5 Stars: Appealing
10/26/2009 46.91 47.56 45.66 45.80 2,431,972 - -1.61% 5 Stars: Appealing
10/23/2009 47.63 47.72 46.48 46.55 1,621,110 - -1.31% 5 Stars: Appealing
10/22/2009 46.90 47.30 46.15 47.17 1,565,562 + +0.98% 5 Stars: Appealing
10/21/2009 46.16 47.67 46.16 46.71 1,963,189 + +1.15% 5 Stars: Appealing
10/20/2009 46.69 46.79 45.22 46.18 2,847,566 - -2.43% 5 Stars: Appealing
10/19/2009 47.07 47.58 46.66 47.33 2,762,778 + +1.07% 5 Stars: Appealing
10/16/2009 46.50 46.94 46.23 46.83 1,611,585 - -0.91% 5 Stars: Appealing
10/15/2009 46.83 47.27 46.64 47.26 2,272,241 + +0.34% 5 Stars: Appealing
10/14/2009 46.71 47.11 46.22 47.10 1,772,871 + +3.18% 5 Stars: Appealing
10/13/2009 45.35 45.68 44.91 45.65 1,834,950 + +0.02% 5 Stars: Appealing
10/12/2009 45.49 45.78 45.15 45.64 1,163,090 + +1.31% 5 Stars: Appealing
10/09/2009 44.89 45.05 44.68 45.05 1,024,102 + +0.51% 5 Stars: Appealing
10/08/2009 44.44 44.94 44.12 44.82 1,785,710 + +1.93% 5 Stars: Appealing
10/07/2009 43.85 44.00 43.36 43.97 1,778,625 - -0.18% 5 Stars: Appealing
10/06/2009 43.89 44.51 43.48 44.05 2,465,948 + +1.59% 5 Stars: Appealing
10/05/2009 42.63 43.37 42.31 43.36 2,843,082 + +2.65% 5 Stars: Appealing
10/02/2009 41.19 42.38 41.10 42.24 3,767,961 + +1.08% 5 Stars: Appealing
10/01/2009 42.98 42.98 41.59 41.79 2,216,168 - -2.61% 5 Stars: Appealing
09/30/2009 42.86 43.25 42.12 42.91 3,401,289 + +1.16% 5 Stars: Appealing
09/29/2009 42.56 42.66 42.06 42.42 1,008,941 + +0.45% 5 Stars: Appealing
09/28/2009 41.53 42.28 41.50 42.23 1,367,573 + +2.33% 5 Stars: Appealing
09/25/2009 41.19 41.45 40.88 41.27 1,490,431 + +0.41% 5 Stars: Appealing
09/24/2009 42.05 42.25 40.83 41.10 1,540,936 - -1.86% 5 Stars: Appealing
09/23/2009 42.67 42.82 41.80 41.88 1,784,703 - -1.78% 5 Stars: Appealing
09/22/2009 42.22 42.85 42.18 42.64 1,827,588 + +1.64% 5 Stars: Appealing
09/21/2009 41.71 42.07 41.47 41.95 1,002,000 - -0.94% 5 Stars: Appealing
09/18/2009 42.60 42.63 42.16 42.35 1,331,821 + +0.33% 5 Stars: Appealing
09/17/2009 42.15 42.80 41.97 42.21 2,120,470 - -0.80% 5 Stars: Appealing