Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 47.68 48.17 47.41 47.80 3,167,250 + +1.34% 2 Stars: Appealing
02/08/2010 47.54 47.74 47.16 47.17 2,711,804 - -0.57% 2 Stars: Appealing
02/05/2010 47.40 47.53 46.64 47.44 4,316,138 + +0.21% 2 Stars: Appealing
02/04/2010 48.35 48.45 47.33 47.34 3,415,870 - -2.85% 3 Stars: Appealing
02/03/2010 48.55 48.87 48.55 48.73 1,809,859 - -0.16% 3 Stars: Appealing
02/02/2010 48.43 48.93 48.19 48.81 2,947,047 + +1.12% 3 Stars: Appealing
02/01/2010 47.84 48.30 47.84 48.27 3,899,774 + +1.30% 3 Stars: Appealing
01/29/2010 48.24 48.73 47.54 47.65 4,066,938 - -1.16% 3 Stars: Appealing
01/28/2010 49.06 49.06 48.00 48.21 4,335,243 - -1.55% 3 Stars: Appealing
01/27/2010 48.65 49.04 48.36 48.97 5,762,806 + +0.43% 3 Stars: Appealing
01/26/2010 48.66 49.20 48.54 48.76 4,867,935 - -0.18% 3 Stars: Appealing
01/25/2010 49.00 49.07 48.72 48.85 4,716,650 + +0.35% 3 Stars: Appealing
01/22/2010 49.48 49.69 48.59 48.68 3,341,772 - -2.15% 3 Stars: Appealing
01/21/2010 50.50 50.69 49.64 49.75 4,131,086 - -1.58% 3 Stars: Appealing
01/20/2010 50.74 50.75 50.08 50.55 3,089,148 - -0.88% 3 Stars: Appealing
01/19/2010 50.42 51.06 50.42 51.00 2,957,091 + +1.09% 3 Stars: Appealing
01/15/2010 50.84 50.99 50.28 50.45 1,957,380 - -1.00% 3 Stars: Appealing
01/14/2010 50.72 51.03 50.72 50.96 1,492,420 + +0.24% 3 Stars: Appealing
01/13/2010 50.46 50.94 50.29 50.84 2,228,343 + +1.03% 3 Stars: Appealing
01/12/2010 50.39 50.59 50.16 50.32 2,229,441 - -0.83% 3 Stars: Appealing
01/11/2010 50.88 50.97 50.54 50.74 2,361,830 - -0.18% 3 Stars: Appealing
01/08/2010 50.45 50.83 50.28 50.83 2,913,896 + +0.55% 3 Stars: Appealing
01/07/2010 50.45 50.57 50.21 50.55 2,928,922 + +0.08% 3 Stars: Appealing
01/06/2010 50.50 50.63 50.40 50.51 3,259,269 - 0.00% 3 Stars: Appealing
01/05/2010 50.50 50.62 50.25 50.51 2,202,150 + +0.02% 3 Stars: Appealing
01/04/2010 50.23 50.59 50.20 50.50 3,390,756 + +1.30% 3 Stars: Appealing
12/31/2009 50.49 50.49 49.83 49.85 1,779,378 - -0.97% 3 Stars: Appealing
12/30/2009 50.16 50.41 50.16 50.34 1,357,838 - -0.10% 3 Stars: Appealing
12/29/2009 50.55 50.55 50.34 50.39 2,877,252 - -0.14% 3 Stars: Appealing
12/28/2009 50.36 50.47 50.21 50.46 1,953,976 + +0.32% 3 Stars: Appealing
12/24/2009 50.13 50.34 50.10 50.30 758,246 + +0.56% 3 Stars: Appealing
12/23/2009 49.95 50.07 49.74 50.02 2,320,796 + +0.12% 3 Stars: Appealing
12/22/2009 49.85 50.14 49.81 49.96 2,098,488 + +0.48% 3 Stars: Appealing
12/21/2009 49.25 49.89 49.25 49.72 1,661,285 + +0.83% 3 Stars: Appealing
12/18/2009 48.92 49.31 48.83 49.31 2,280,197 + +0.71% 3 Stars: Appealing
12/17/2009 49.17 49.31 48.88 48.96 2,634,519 - -1.21% 3 Stars: Appealing
12/16/2009 49.47 49.84 49.44 49.56 2,618,602 + +0.24% 3 Stars: Appealing
12/15/2009 49.43 49.72 49.36 49.44 2,106,094 - -0.54% 3 Stars: Appealing
12/14/2009 49.47 49.71 49.41 49.71 1,667,205 + +0.91% 3 Stars: Appealing
12/11/2009 49.33 49.69 49.10 49.26 2,210,323 + +0.20% 3 Stars: Appealing
12/10/2009 49.10 49.32 49.02 49.16 1,643,258 + +0.76% 3 Stars: Appealing
12/09/2009 48.63 48.85 48.28 48.79 3,956,260 + +0.29% 3 Stars: Appealing
12/08/2009 48.78 48.88 48.40 48.65 4,450,646 - -0.90% 3 Stars: Appealing
12/07/2009 49.15 49.38 48.94 49.09 3,311,052 - -0.26% 3 Stars: Appealing
12/04/2009 49.59 49.77 48.75 49.22 5,843,145 + +0.53% 3 Stars: Appealing
12/03/2009 49.30 49.57 48.88 48.96 4,608,202 - -0.59% 3 Stars: Appealing
12/02/2009 49.13 49.58 49.13 49.25 4,426,302 + +0.18% 3 Stars: Appealing
12/01/2009 48.85 49.38 48.85 49.16 4,327,792 + +1.21% 3 Stars: Appealing
11/30/2009 48.50 48.66 48.18 48.57 3,492,728 + +0.08% 3 Stars: Appealing
11/27/2009 48.08 48.81 47.95 48.53 1,994,781 - -1.34% 3 Stars: Appealing
11/25/2009 49.09 49.28 48.99 49.19 1,568,214 + +0.39% 3 Stars: Appealing
11/24/2009 49.10 49.10 48.66 49.00 2,512,405 - -0.02% 3 Stars: Appealing
11/23/2009 49.00 49.27 48.85 49.01 4,076,170 + +1.13% 3 Stars: Appealing
11/20/2009 48.30 48.53 48.23 48.46 1,906,991 - -0.27% 3 Stars: Appealing
11/19/2009 48.82 48.85 48.24 48.59 4,061,342 - -1.16% 3 Stars: Appealing
11/18/2009 49.21 49.25 48.88 49.16 3,024,803 - -0.28% 3 Stars: Appealing
11/17/2009 49.04 49.31 48.90 49.30 2,619,820 + +0.18% 3 Stars: Appealing
11/16/2009 48.88 49.36 48.77 49.21 3,095,359 + +1.23% 3 Stars: Appealing
11/13/2009 48.36 48.70 48.15 48.61 3,427,009 + +0.75% 3 Stars: Appealing
11/12/2009 48.52 48.82 48.13 48.25 4,478,362 - -0.80% 3 Stars: Appealing
11/11/2009 48.38 48.88 48.38 48.64 2,483,656 + +0.60% 3 Stars: Appealing
11/10/2009 48.28 48.53 48.19 48.35 2,282,893 - 0.00% 3 Stars: Appealing
11/09/2009 47.65 48.36 47.64 48.35 3,829,231 + +2.13% 3 Stars: Appealing
11/06/2009 46.99 47.50 46.92 47.34 1,825,373 + +0.11% 3 Stars: Appealing
11/05/2009 46.70 47.29 46.63 47.29 2,401,079 + +2.03% 3 Stars: Appealing
11/04/2009 46.37 46.88 46.24 46.35 4,005,728 + +0.54% 3 Stars: Appealing
11/03/2009 45.78 46.16 45.71 46.10 2,807,738 + +0.17% 3 Stars: Appealing
11/02/2009 45.90 46.42 45.56 46.02 3,092,782 + +0.66% 3 Stars: Appealing
10/30/2009 46.75 46.88 45.66 45.72 3,705,979 - -2.27% 3 Stars: Appealing
10/29/2009 46.31 46.89 46.24 46.78 2,907,638 + +1.59% 3 Stars: Appealing
10/28/2009 46.76 46.92 46.00 46.05 2,865,245 - -1.71% 3 Stars: Appealing
10/27/2009 47.17 47.35 46.77 46.85 2,133,375 - -0.78% 3 Stars: Appealing
10/26/2009 47.52 48.08 47.06 47.22 2,511,554 - -0.61% 3 Stars: Appealing
10/23/2009 48.18 48.20 47.39 47.51 2,801,430 - -0.88% 3 Stars: Appealing
10/22/2009 47.40 48.04 47.17 47.93 3,085,797 + +0.95% 3 Stars: Appealing
10/21/2009 47.81 48.29 47.46 47.48 2,172,601 - -0.73% 3 Stars: Appealing
10/20/2009 48.15 48.16 47.60 47.83 2,325,928 - -0.60% 3 Stars: Appealing
10/19/2009 47.76 48.23 47.64 48.12 1,864,385 + +0.75% 3 Stars: Appealing
10/16/2009 47.53 47.83 47.42 47.76 1,975,935 - -0.38% 3 Stars: Appealing
10/15/2009 47.60 47.96 47.53 47.94 2,076,111 + +0.31% 3 Stars: Appealing
10/14/2009 47.05 47.83 47.05 47.79 2,120,808 + +1.49% 3 Stars: Appealing
10/13/2009 47.00 47.20 46.84 47.09 1,834,959 - -0.15% 3 Stars: Appealing
10/12/2009 47.28 47.40 46.96 47.16 1,300,146 + +0.17% 3 Stars: Appealing
10/09/2009 46.63 47.08 46.58 47.08 1,663,232 + +0.71% 3 Stars: Appealing
10/08/2009 46.65 46.94 46.51 46.75 2,200,124 + +0.82% 3 Stars: Appealing
10/07/2009 46.10 46.39 46.10 46.37 1,828,270 + +0.35% 3 Stars: Appealing
10/06/2009 45.89 46.46 45.80 46.21 5,873,512 + +1.40% 3 Stars: Appealing
10/05/2009 45.29 45.71 45.08 45.57 2,641,055 + +0.86% 3 Stars: Appealing
10/02/2009 44.93 45.35 44.87 45.18 5,171,237 - -0.29% 3 Stars: Appealing
10/01/2009 46.24 46.24 45.26 45.31 2,084,606 - -2.16% 3 Stars: Appealing
09/30/2009 46.51 46.64 45.78 46.31 2,648,825 - -0.24% 3 Stars: Appealing
09/29/2009 46.58 46.75 46.28 46.42 2,262,528 + +0.11% 3 Stars: Appealing
09/28/2009 46.00 46.65 45.89 46.37 2,492,201 + +1.22% 3 Stars: Appealing
09/25/2009 45.90 46.12 45.64 45.81 2,026,081 - -0.52% 3 Stars: Appealing
09/24/2009 46.51 46.60 45.83 46.05 2,358,096 - -0.65% 3 Stars: Appealing
09/23/2009 46.76 47.10 46.32 46.35 2,342,714 - -0.77% 3 Stars: Appealing
09/22/2009 46.80 46.84 46.54 46.71 2,042,374 - -0.13% 3 Stars: Appealing
09/21/2009 46.40 46.83 46.39 46.77 2,429,270 - -0.06% 3 Stars: Appealing
09/18/2009 46.85 46.92 46.63 46.80 2,641,802 + +0.17% 3 Stars: Appealing
09/17/2009 46.59 46.99 46.49 46.72 3,221,413 - -0.04% 3 Stars: Appealing