Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 38.24 38.83 37.86 38.42 1,024,476 + +1.48% 2 Stars: Appealing
02/08/2010 38.03 38.50 37.50 37.86 775,715 - -0.53% 1 Stars: Appealing
02/05/2010 37.99 38.38 37.01 38.06 2,930,628 - -0.52% 1 Stars: Appealing
02/04/2010 39.23 39.61 37.97 38.26 1,665,998 - -3.58% 1 Stars: Appealing
02/03/2010 40.41 40.44 39.12 39.68 1,154,623 - -2.24% 1 Stars: Appealing
02/02/2010 39.92 40.93 39.90 40.59 1,536,058 + +2.63% 1 Stars: Appealing
02/01/2010 39.47 39.67 38.87 39.55 834,620 + +0.87% 1 Stars: Appealing
01/29/2010 38.65 40.08 38.65 39.21 1,153,573 + +1.82% 1 Stars: Appealing
01/28/2010 39.86 39.86 38.31 38.51 967,089 - -2.92% 1 Stars: Appealing
01/27/2010 39.64 40.34 38.90 39.67 888,791 - -0.63% 1 Stars: Appealing
01/26/2010 39.20 40.43 38.63 39.92 1,295,450 + +1.37% 1 Stars: Appealing
01/25/2010 39.78 40.18 39.04 39.38 865,696 - -0.15% 1 Stars: Appealing
01/22/2010 38.41 40.37 38.41 39.44 1,704,969 - -1.30% 1 Stars: Appealing
01/21/2010 41.24 41.87 39.58 39.96 1,879,725 - -3.41% 1 Stars: Appealing
01/20/2010 42.04 42.04 41.04 41.37 1,526,199 - -2.18% 1 Stars: Appealing
01/19/2010 43.59 43.73 42.13 42.29 1,481,067 - -2.62% 1 Stars: Appealing
01/15/2010 44.56 44.96 42.99 43.43 1,053,165 - -2.60% 1 Stars: Appealing
01/14/2010 44.02 44.90 43.91 44.59 1,127,955 + +0.93% 1 Stars: Appealing
01/13/2010 43.24 44.39 42.76 44.18 1,454,783 + +2.36% 2 Stars: Appealing
01/12/2010 44.09 44.21 42.35 43.16 2,144,760 - -3.03% 1 Stars: Appealing
01/11/2010 45.09 45.23 43.85 44.51 1,586,186 - -0.80% 2 Stars: Appealing
01/08/2010 44.72 45.09 44.49 44.87 997,633 - -0.18% 2 Stars: Appealing
01/07/2010 45.16 45.73 44.46 44.95 1,070,739 - -0.40% 2 Stars: Appealing
01/06/2010 45.14 45.57 44.45 45.13 632,314 + +0.16% 2 Stars: Appealing
01/05/2010 44.25 45.73 44.06 45.06 1,613,035 + +2.01% 2 Stars: Appealing
01/04/2010 45.35 45.87 44.00 44.17 1,720,827 - -1.27% 1 Stars: Appealing
12/31/2009 45.45 45.72 44.62 44.74 633,578 - -1.28% 1 Stars: Appealing
12/30/2009 45.46 46.04 44.99 45.32 692,482 - -1.05% 1 Stars: Appealing
12/29/2009 45.90 45.92 45.46 45.80 372,778 - -0.20% 1 Stars: Appealing
12/28/2009 45.66 46.34 45.59 45.89 564,044 + +0.72% 1 Stars: Appealing
12/24/2009 45.91 46.28 45.25 45.56 243,186 - -0.61% 1 Stars: Appealing
12/23/2009 44.67 45.97 44.51 45.84 1,260,277 + +3.38% 1 Stars: Appealing
12/22/2009 44.87 45.05 44.26 44.34 666,969 - -0.52% 1 Stars: Appealing
12/21/2009 43.65 44.62 43.59 44.57 1,320,313 + +2.48% 1 Stars: Appealing
12/18/2009 46.32 46.49 43.27 43.49 3,939,286 - -5.78% 1 Stars: Appealing
12/17/2009 45.64 46.28 45.48 46.16 1,025,032 - -0.13% 1 Stars: Appealing
12/16/2009 46.07 46.64 45.76 46.22 1,163,853 + +1.25% 1 Stars: Appealing
12/15/2009 44.99 46.13 44.72 45.65 2,053,425 + +0.73% 1 Stars: Appealing
12/14/2009 45.51 45.59 44.45 45.32 1,372,069 + +0.55% 1 Stars: Appealing
12/11/2009 44.79 45.37 44.62 45.07 1,972,376 + +2.04% 1 Stars: Appealing
12/10/2009 43.81 44.34 43.50 44.17 1,459,979 + +1.77% 1 Stars: Appealing
12/09/2009 43.06 43.59 42.43 43.40 1,074,498 + +1.12% 1 Stars: Appealing
12/08/2009 42.52 43.60 42.08 42.92 1,397,957 - 0.00% 1 Stars: Appealing
12/07/2009 42.95 43.95 42.75 42.92 1,321,606 - -0.51% 2 Stars: Appealing
12/04/2009 43.53 44.49 42.16 43.14 2,244,047 + +1.17% 2 Stars: Appealing
12/03/2009 43.52 43.70 42.58 42.64 1,906,924 - -2.25% 2 Stars: Appealing
12/02/2009 43.65 44.91 43.52 43.62 1,983,927 + +0.14% 2 Stars: Appealing
12/01/2009 43.55 44.14 42.97 43.56 1,850,448 + +1.80% 2 Stars: Appealing
11/30/2009 43.39 43.39 41.80 42.79 2,812,181 - -0.79% 2 Stars: Appealing
11/27/2009 43.01 43.95 42.60 43.13 1,458,472 - -2.09% 2 Stars: Appealing
11/25/2009 43.58 44.45 43.06 44.05 7,009,547 + +7.83% 2 Stars: Appealing
11/24/2009 41.10 41.19 39.92 40.85 3,536,094 + +1.11% 2 Stars: Appealing
11/23/2009 41.68 41.85 40.12 40.40 2,540,266 - -0.37% 2 Stars: Appealing
11/20/2009 40.84 42.02 40.06 40.55 1,381,511 - -1.36% 2 Stars: Appealing
11/19/2009 42.13 42.13 40.57 41.11 1,151,851 - -3.34% 2 Stars: Appealing
11/18/2009 43.04 43.31 42.10 42.53 1,010,986 - -1.73% 2 Stars: Appealing
11/17/2009 43.61 43.79 42.20 43.28 1,217,377 - -1.25% 2 Stars: Appealing
11/16/2009 43.38 44.04 43.29 43.83 1,830,241 + +1.72% 2 Stars: Appealing
11/13/2009 42.42 43.97 41.75 43.09 1,825,856 + +2.89% 2 Stars: Appealing
11/12/2009 42.92 43.40 41.57 41.88 1,392,620 - -2.40% 1 Stars: Appealing
11/11/2009 43.39 44.29 42.68 42.91 1,428,712 - -0.56% 2 Stars: Appealing
11/10/2009 43.23 43.90 42.45 43.15 1,304,500 - -0.16% 2 Stars: Appealing
11/09/2009 42.17 43.22 42.05 43.22 1,936,642 + +3.55% 2 Stars: Appealing
11/06/2009 40.68 42.23 40.53 41.74 973,629 + +1.21% 2 Stars: Appealing
11/05/2009 41.02 41.95 39.92 41.24 1,713,137 + +0.19% 2 Stars: Appealing
11/04/2009 42.04 42.41 41.09 41.16 1,113,237 - -0.99% 2 Stars: Appealing
11/03/2009 40.79 41.73 40.21 41.57 2,430,333 + +0.85% 2 Stars: Appealing
11/02/2009 41.13 42.23 40.10 41.22 1,604,668 + +1.08% 2 Stars: Appealing
10/30/2009 42.18 42.38 40.10 40.78 2,053,101 - -2.46% 1 Stars: Appealing
10/29/2009 40.42 42.40 40.25 41.81 1,698,413 + +4.58% 2 Stars: Appealing
10/28/2009 41.20 42.28 39.77 39.98 2,560,405 - -4.63% 2 Stars: Appealing
10/27/2009 42.72 43.19 41.70 41.92 2,300,277 - -1.87% 2 Stars: Appealing
10/26/2009 42.96 43.48 42.19 42.72 2,668,229 - -2.11% 2 Stars: Appealing
10/23/2009 43.93 44.18 43.00 43.64 2,496,386 + +0.34% 2 Stars: Appealing
10/22/2009 42.57 43.74 41.50 43.49 6,774,270 + +15.24% 2 Stars: Appealing
10/21/2009 37.64 38.74 37.64 37.74 1,411,586 - -0.26% 1 Stars: Appealing
10/20/2009 38.49 38.49 37.51 37.84 874,082 - -1.25% 2 Stars: Appealing
10/19/2009 38.57 39.18 38.27 38.32 759,554 - -0.16% 1 Stars: Appealing
10/16/2009 38.16 38.99 37.65 38.38 839,616 - -0.08% 1 Stars: Appealing
10/15/2009 38.38 39.04 37.99 38.41 574,584 - -0.98% 1 Stars: Appealing
10/14/2009 37.98 38.94 37.65 38.79 1,586,869 + +3.16% 1 Stars: Appealing
10/13/2009 37.55 38.20 37.55 37.60 976,980 - -0.69% 2 Stars: Appealing
10/12/2009 37.73 38.33 37.46 37.86 763,866 + +1.07% 2 Stars: Appealing
10/09/2009 37.32 37.72 36.70 37.46 869,333 - -0.27% 1 Stars: Appealing
10/08/2009 35.75 37.93 35.55 37.56 2,736,309 + +6.25% 2 Stars: Appealing
10/07/2009 36.31 36.70 35.04 35.35 1,152,169 - -2.70% 2 Stars: Appealing
10/06/2009 35.73 36.43 35.50 36.33 775,309 + +3.01% 2 Stars: Appealing
10/05/2009 33.79 35.31 33.64 35.27 983,330 + +4.75% 2 Stars: Appealing
10/02/2009 33.13 34.59 32.86 33.67 1,468,341 - -0.09% 2 Stars: Appealing
10/01/2009 35.67 35.67 33.64 33.70 1,589,759 - -5.92% 2 Stars: Appealing
09/30/2009 36.49 36.52 35.16 35.82 1,009,002 - -0.69% 2 Stars: Appealing
09/29/2009 35.74 36.78 35.68 36.07 1,525,416 + +1.21% 2 Stars: Appealing
09/28/2009 35.38 35.65 35.01 35.64 1,552,002 + +1.54% 2 Stars: Appealing
09/25/2009 35.22 35.56 34.60 35.10 900,449 - -0.57% 2 Stars: Appealing
09/24/2009 36.42 36.42 34.98 35.30 872,585 - -1.81% 2 Stars: Appealing
09/23/2009 37.26 37.34 35.94 35.95 836,393 - -2.97% 2 Stars: Appealing
09/22/2009 36.53 37.32 36.47 37.05 1,214,406 + +2.63% 2 Stars: Appealing
09/21/2009 36.24 36.79 35.82 36.10 1,133,152 - -1.80% 2 Stars: Appealing
09/18/2009 36.46 36.87 35.87 36.76 1,268,069 + +1.30% 2 Stars: Appealing
09/17/2009 36.07 36.74 35.56 36.29 1,261,968 + +0.58% 2 Stars: Appealing