Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 43.09 43.18 42.12 42.45 22,253,176 - -0.28% 1 Stars: Appealing
02/08/2010 43.59 43.84 42.50 42.57 15,343,638 - -2.30% 1 Stars: Appealing
02/05/2010 42.73 43.73 42.27 43.57 32,919,258 + +1.87% 1 Stars: Appealing
02/04/2010 44.39 44.39 42.74 42.77 27,628,272 - -3.69% 1 Stars: Appealing
02/03/2010 45.03 45.03 44.12 44.41 15,641,942 - -1.20% 1 Stars: Appealing
02/02/2010 44.34 45.16 43.95 44.95 18,533,489 + +1.65% 1 Stars: Appealing
02/01/2010 43.50 44.30 43.50 44.22 13,240,624 + +1.82% 1 Stars: Appealing
01/29/2010 44.03 44.42 43.21 43.43 21,419,462 - -0.66% 1 Stars: Appealing
01/28/2010 44.15 44.49 43.36 43.72 19,932,350 - -0.95% 1 Stars: Appealing
01/27/2010 43.77 44.20 43.12 44.14 23,191,414 + +0.91% 1 Stars: Appealing
01/26/2010 43.74 44.43 43.63 43.74 16,187,948 - -0.86% 1 Stars: Appealing
01/25/2010 43.77 44.32 43.29 44.12 21,265,675 + +0.73% 1 Stars: Appealing
01/22/2010 44.75 45.14 43.67 43.80 26,536,240 - -2.30% 1 Stars: Appealing
01/21/2010 46.13 46.42 44.74 44.83 30,838,596 - -2.84% 1 Stars: Appealing
01/20/2010 46.23 46.26 45.68 46.14 13,033,432 - -1.03% 1 Stars: Appealing
01/19/2010 45.66 46.74 45.62 46.62 15,622,907 + +1.99% 1 Stars: Appealing
01/15/2010 46.00 46.09 45.56 45.71 15,107,118 - -0.91% 1 Stars: Appealing
01/14/2010 46.30 46.32 45.88 46.13 7,233,770 - -0.35% 1 Stars: Appealing
01/13/2010 45.41 46.36 45.41 46.29 14,826,836 + +1.87% 1 Stars: Appealing
01/12/2010 46.21 46.21 45.18 45.44 15,199,783 - -1.69% 1 Stars: Appealing
01/11/2010 46.25 46.47 45.93 46.22 7,875,701 + +0.48% 1 Stars: Appealing
01/08/2010 46.35 46.35 45.59 46.00 10,630,095 - -0.67% 1 Stars: Appealing
01/07/2010 45.84 46.52 45.37 46.31 16,365,057 + +0.89% 1 Stars: Appealing
01/06/2010 45.92 46.23 45.71 45.90 14,859,013 - -0.04% 1 Stars: Appealing
01/05/2010 45.81 45.96 45.29 45.92 14,524,825 + +0.24% 1 Stars: Appealing
01/04/2010 46.45 46.66 45.53 45.81 16,953,028 - -0.24% 1 Stars: Appealing
12/31/2009 46.95 47.21 45.91 45.92 9,628,340 - -1.94% 1 Stars: Appealing
12/30/2009 46.64 46.85 46.33 46.83 8,746,529 + +0.17% 1 Stars: Appealing
12/29/2009 47.55 47.75 46.75 46.75 13,536,760 - -1.43% 1 Stars: Appealing
12/28/2009 47.45 47.94 47.23 47.43 14,913,916 + +0.36% 1 Stars: Appealing
12/24/2009 46.94 47.29 46.81 47.26 4,432,405 + +1.26% 1 Stars: Appealing
12/23/2009 46.25 47.07 46.20 46.67 11,296,109 + +0.04% 1 Stars: Appealing
12/22/2009 46.19 46.66 46.18 46.65 11,810,443 + +1.06% 1 Stars: Appealing
12/21/2009 45.79 46.20 45.67 46.16 11,226,880 + +1.21% 1 Stars: Appealing
12/18/2009 45.32 45.63 44.86 45.61 13,976,295 + +0.77% 1 Stars: Appealing
12/17/2009 45.19 45.54 44.92 45.26 15,444,623 - -0.64% 1 Stars: Appealing
12/16/2009 45.22 45.79 45.22 45.55 19,303,472 + +0.60% 1 Stars: Appealing
12/15/2009 45.42 45.53 45.10 45.28 13,120,888 - -0.92% 1 Stars: Appealing
12/14/2009 44.87 45.79 44.58 45.70 14,731,007 + +1.94% 1 Stars: Appealing
12/11/2009 44.23 44.89 44.20 44.83 13,541,122 + +1.45% 1 Stars: Appealing
12/10/2009 44.56 44.71 43.94 44.19 12,728,090 - -0.29% 1 Stars: Appealing
12/09/2009 44.45 44.74 44.22 44.32 14,036,036 - -0.14% 1 Stars: Appealing
12/08/2009 44.58 45.06 44.15 44.38 21,941,318 - -0.60% 1 Stars: Appealing
12/07/2009 45.44 45.44 44.27 44.65 20,398,057 - -1.74% 1 Stars: Appealing
12/04/2009 44.22 45.77 44.22 45.44 32,289,506 + +2.69% 1 Stars: Appealing
12/03/2009 44.91 45.44 44.08 44.25 29,705,953 - -0.85% 1 Stars: Appealing
12/02/2009 43.97 44.90 43.81 44.63 19,460,906 + +1.48% 1 Stars: Appealing
12/01/2009 43.76 44.24 43.36 43.98 21,033,857 + +1.29% 1 Stars: Appealing
11/30/2009 41.98 43.57 41.68 43.42 24,504,395 + +3.75% 1 Stars: Appealing
11/27/2009 43.05 43.05 41.58 41.85 14,020,835 - -2.83% 1 Stars: Appealing
11/25/2009 43.09 43.37 42.96 43.07 11,759,213 + +0.40% 1 Stars: Appealing
11/24/2009 43.53 43.55 42.76 42.90 19,240,089 - -1.47% 1 Stars: Appealing
11/23/2009 43.78 44.21 43.19 43.54 19,493,992 + +1.14% 1 Stars: Appealing
11/20/2009 43.05 43.28 42.88 43.05 15,517,607 - -0.76% 1 Stars: Appealing
11/19/2009 44.31 44.31 43.15 43.38 17,662,543 - -1.99% 1 Stars: Appealing
11/18/2009 43.50 44.40 43.44 44.26 19,364,268 + +1.65% 1 Stars: Appealing
11/17/2009 43.95 44.44 43.46 43.54 20,962,625 - -1.43% 1 Stars: Appealing
11/16/2009 43.55 44.58 43.46 44.17 27,444,615 + +2.27% 1 Stars: Appealing
11/13/2009 42.63 43.30 42.58 43.19 18,585,611 + +1.34% 1 Stars: Appealing
11/12/2009 43.11 43.42 42.51 42.62 18,846,639 - -1.18% 1 Stars: Appealing
11/11/2009 42.66 43.40 42.55 43.13 23,828,732 + +1.84% 1 Stars: Appealing
11/10/2009 42.31 42.64 41.73 42.35 21,238,834 - -0.50% 1 Stars: Appealing
11/09/2009 40.67 42.68 40.67 42.56 26,069,153 + +4.70% 1 Stars: Appealing
11/06/2009 40.65 41.31 40.32 40.65 21,854,216 - -1.55% 1 Stars: Appealing
11/05/2009 40.95 41.37 40.51 41.29 21,385,811 + +2.08% 1 Stars: Appealing
11/04/2009 41.27 41.85 40.36 40.45 25,883,180 - -1.80% 1 Stars: Appealing
11/03/2009 40.67 41.28 40.00 41.19 25,914,225 + +1.43% 1 Stars: Appealing
11/02/2009 40.49 41.51 39.45 40.61 37,030,691 + +0.15% 1 Stars: Appealing
10/30/2009 41.08 41.30 39.59 40.55 43,003,625 - -1.91% 1 Stars: Appealing
10/29/2009 39.60 41.51 39.60 41.34 29,137,207 + +4.31% 1 Stars: Appealing
10/28/2009 41.10 41.70 39.56 39.63 35,876,120 - -4.18% 1 Stars: Appealing
10/27/2009 42.01 42.27 41.21 41.36 26,559,867 - -1.52% 1 Stars: Appealing
10/26/2009 42.19 43.20 41.91 42.00 27,332,405 - -0.62% 1 Stars: Appealing
10/23/2009 42.89 42.97 41.98 42.26 20,818,705 - -1.10% 1 Stars: Appealing
10/22/2009 41.67 42.80 41.11 42.73 23,377,546 + +2.25% 1 Stars: Appealing
10/21/2009 42.09 42.86 41.61 41.79 35,152,483 - -0.78% 1 Stars: Appealing
10/20/2009 42.90 42.92 41.96 42.12 17,718,794 - -1.86% 1 Stars: Appealing
10/19/2009 42.18 43.00 42.02 42.92 19,898,517 + +2.31% 1 Stars: Appealing
10/16/2009 42.42 42.62 41.83 41.95 17,912,826 - -2.71% 1 Stars: Appealing
10/15/2009 43.10 43.25 42.83 43.12 15,044,946 - -0.76% 1 Stars: Appealing
10/14/2009 41.92 43.61 41.92 43.45 21,096,171 + +3.67% 1 Stars: Appealing
10/13/2009 42.56 42.56 41.60 41.91 16,121,151 - -1.50% 1 Stars: Appealing
10/12/2009 42.87 43.08 42.34 42.55 11,315,328 - -0.16% 1 Stars: Appealing
10/09/2009 42.26 42.64 41.72 42.62 14,863,338 + +0.97% 1 Stars: Appealing
10/08/2009 41.45 42.61 41.45 42.21 18,567,073 + +1.88% 1 Stars: Appealing
10/07/2009 41.41 41.80 40.92 41.43 20,657,383 - -0.31% 1 Stars: Appealing
10/06/2009 41.57 42.55 40.97 41.56 30,134,019 + +0.02% 1 Stars: Appealing
10/05/2009 40.79 41.72 40.63 41.55 22,485,750 + +2.69% 1 Stars: Appealing
10/02/2009 40.81 41.63 39.88 40.46 36,816,392 - -0.98% 1 Stars: Appealing
10/01/2009 42.70 42.70 40.78 40.86 30,261,145 - -4.24% 1 Stars: Appealing
09/30/2009 42.98 43.44 42.07 42.67 27,835,315 - -0.70% 1 Stars: Appealing
09/29/2009 43.86 44.14 42.85 42.97 22,318,872 - -1.67% 1 Stars: Appealing
09/28/2009 42.40 43.80 42.26 43.70 19,175,987 + +3.90% 1 Stars: Appealing
09/25/2009 41.74 42.51 41.33 42.06 23,703,917 - -0.07% 1 Stars: Appealing
09/24/2009 43.74 43.99 41.74 42.09 35,751,411 - -3.31% 1 Stars: Appealing
09/23/2009 45.15 45.27 43.45 43.53 27,759,421 - -3.35% 1 Stars: Appealing
09/22/2009 44.18 45.19 44.08 45.04 26,655,784 + +2.18% 1 Stars: Appealing
09/21/2009 44.10 44.54 43.74 44.08 18,946,079 - -1.59% 1 Stars: Appealing
09/18/2009 44.70 45.35 44.02 44.79 22,278,778 - -0.02% 1 Stars: Appealing
09/17/2009 45.06 46.46 44.10 44.80 34,115,299 - -0.49% 1 Stars: Appealing