Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 45.74 46.85 45.15 45.73 2,697,192 + +2.74% 4 Stars: Appealing
02/08/2010 44.86 45.82 43.82 44.51 2,423,846 - -0.07% 4 Stars: Appealing
02/05/2010 44.32 44.85 42.45 44.54 4,708,590 + +0.16% 5 Stars: Appealing
02/04/2010 46.79 46.86 44.35 44.47 4,497,621 - -6.95% 4 Stars: Appealing
02/03/2010 47.77 49.04 47.50 47.79 2,942,668 - -0.60% 4 Stars: Appealing
02/02/2010 47.54 48.20 46.25 48.08 3,274,456 + +2.19% 4 Stars: Appealing
02/01/2010 46.43 47.50 46.12 47.05 2,851,077 + +2.86% 4 Stars: Appealing
01/29/2010 47.41 48.98 45.47 45.74 4,441,017 - -2.89% 4 Stars: Appealing
01/28/2010 48.25 48.63 45.82 47.10 3,744,918 - -2.00% 4 Stars: Appealing
01/27/2010 47.10 48.17 46.30 48.06 5,150,912 + +0.75% 4 Stars: Appealing
01/26/2010 48.50 49.01 47.28 47.70 5,863,621 - -2.01% 5 Stars: Appealing
01/25/2010 50.70 50.90 48.55 48.68 4,130,433 - -1.91% 5 Stars: Appealing
01/22/2010 52.10 52.95 49.14 49.63 7,995,472 - -8.18% 5 Stars: Appealing
01/21/2010 57.65 57.70 53.22 54.05 6,018,040 - -6.94% 5 Stars: Appealing
01/20/2010 58.74 58.86 57.30 58.08 2,259,673 - -3.09% 5 Stars: Appealing
01/19/2010 58.23 60.32 58.06 59.93 2,368,414 + +2.53% 5 Stars: Appealing
01/15/2010 60.29 60.49 57.83 58.45 3,136,190 - -2.71% 5 Stars: Appealing
01/14/2010 60.58 60.94 59.80 60.08 2,245,988 - -1.44% 5 Stars: Appealing
01/13/2010 58.93 61.29 57.46 60.96 6,638,090 + +6.57% 5 Stars: Appealing
01/12/2010 58.38 58.38 56.78 57.20 3,045,048 - -2.90% 5 Stars: Appealing
01/11/2010 60.39 60.87 58.75 58.91 3,736,073 - -1.42% 5 Stars: Appealing
01/08/2010 57.22 60.00 57.22 59.76 4,328,339 + +3.84% 5 Stars: Appealing
01/07/2010 56.40 57.65 55.95 57.55 2,493,456 + +1.43% 5 Stars: Appealing
01/06/2010 56.69 57.56 56.07 56.74 2,883,277 - -0.40% 5 Stars: Appealing
01/05/2010 55.92 56.99 55.35 56.97 2,633,485 + +1.80% 5 Stars: Appealing
01/04/2010 52.53 56.00 52.53 55.96 4,454,488 + +8.51% 5 Stars: Appealing
12/31/2009 52.61 52.72 51.51 51.57 1,490,850 - -1.83% 4 Stars: Appealing
12/30/2009 52.00 52.89 51.80 52.53 2,180,728 + +0.38% 4 Stars: Appealing
12/29/2009 53.74 54.32 52.22 52.33 2,673,012 - -2.50% 4 Stars: Appealing
12/28/2009 54.48 54.60 53.39 53.67 1,895,120 - -1.07% 4 Stars: Appealing
12/24/2009 54.97 54.97 54.02 54.25 1,022,079 - -0.57% 4 Stars: Appealing
12/23/2009 54.25 54.84 53.25 54.56 1,649,960 + +0.68% 5 Stars: Appealing
12/22/2009 53.59 54.35 53.05 54.19 2,345,000 + +1.29% 5 Stars: Appealing
12/21/2009 52.43 53.66 51.89 53.50 3,137,516 + +3.24% 5 Stars: Appealing
12/18/2009 52.61 52.86 50.90 51.82 4,485,628 - -1.28% 4 Stars: Appealing
12/17/2009 53.15 53.82 52.36 52.49 2,635,114 - -3.12% 4 Stars: Appealing
12/16/2009 55.93 57.00 53.56 54.18 6,260,265 - -2.15% 4 Stars: Appealing
12/15/2009 54.30 56.32 54.22 55.37 3,982,553 + +2.25% 4 Stars: Appealing
12/14/2009 53.18 54.21 52.54 54.15 2,077,483 + +3.50% 4 Stars: Appealing
12/11/2009 52.43 52.65 51.71 52.32 1,207,808 + +0.35% 4 Stars: Appealing
12/10/2009 52.62 53.10 51.79 52.14 1,839,470 + +0.04% 4 Stars: Appealing
12/09/2009 51.00 52.25 50.08 52.12 2,177,509 + +2.44% 4 Stars: Appealing
12/08/2009 51.85 51.92 50.69 50.88 3,103,026 - -3.65% 4 Stars: Appealing
12/07/2009 52.55 53.63 52.40 52.81 2,104,165 - -0.36% 4 Stars: Appealing
12/04/2009 54.83 55.00 52.00 53.00 2,645,599 - -0.79% 4 Stars: Appealing
12/03/2009 54.29 54.98 53.36 53.42 1,982,770 - -0.71% 4 Stars: Appealing
12/02/2009 54.95 55.50 53.08 53.80 3,039,438 - -2.50% 4 Stars: Appealing
12/01/2009 54.60 55.60 54.11 55.18 3,245,197 + +3.06% 4 Stars: Appealing
11/30/2009 53.30 53.81 52.57 53.54 3,011,250 + +0.04% 5 Stars: Appealing
11/27/2009 52.65 54.65 52.25 53.52 1,590,439 - -3.46% 5 Stars: Appealing
11/25/2009 54.15 55.60 53.24 55.44 2,361,683 + +3.78% 5 Stars: Appealing
11/24/2009 53.71 53.78 52.42 53.42 2,864,992 - -0.35% 5 Stars: Appealing
11/23/2009 55.50 56.20 53.22 53.61 3,030,427 - -0.78% 5 Stars: Appealing
11/20/2009 54.16 54.57 53.02 54.03 2,164,273 - -1.51% 5 Stars: Appealing
11/19/2009 55.33 55.55 53.60 54.86 3,076,159 - -2.04% 5 Stars: Appealing
11/18/2009 56.91 56.98 55.62 56.00 2,808,475 - -1.50% 5 Stars: Appealing
11/17/2009 57.38 57.64 55.86 56.85 4,096,663 - -3.38% 5 Stars: Appealing
11/16/2009 57.64 59.27 57.30 58.84 3,474,500 + +3.63% 5 Stars: Appealing
11/13/2009 55.19 56.90 55.00 56.78 2,491,398 + +3.63% 5 Stars: Appealing
11/12/2009 56.92 56.94 54.61 54.79 3,047,656 - -4.15% 4 Stars: Appealing
11/11/2009 57.30 57.98 56.39 57.16 2,929,611 + +1.78% 4 Stars: Appealing
11/10/2009 56.51 57.70 55.32 56.16 3,408,200 - -1.42% 5 Stars: Appealing
11/09/2009 55.02 57.30 55.00 56.97 3,792,928 + +5.30% 4 Stars: Appealing
11/06/2009 54.08 55.67 53.52 54.10 3,149,294 - -1.94% 4 Stars: Appealing
11/05/2009 52.65 55.18 52.32 55.17 3,570,918 + +6.49% 4 Stars: Appealing
11/04/2009 54.16 54.55 51.58 51.81 4,589,185 - -3.00% 5 Stars: Appealing
11/03/2009 50.91 53.63 50.51 53.41 3,620,326 + +3.23% 4 Stars: Appealing
11/02/2009 51.06 52.81 49.98 51.74 4,080,975 + +2.64% 5 Stars: Appealing
10/30/2009 53.05 53.42 49.93 50.41 4,360,792 - -5.65% 5 Stars: Appealing
10/29/2009 51.68 53.83 51.55 53.43 3,160,668 + +4.91% 5 Stars: Appealing
10/28/2009 53.46 54.11 50.81 50.93 3,966,128 - -4.84% 5 Stars: Appealing
10/27/2009 55.10 55.92 53.25 53.52 3,878,854 - -2.89% 5 Stars: Appealing
10/26/2009 56.55 57.89 54.69 55.11 3,732,245 - -2.55% 5 Stars: Appealing
10/23/2009 57.48 59.30 56.41 56.55 5,897,017 + +2.08% 5 Stars: Appealing
10/22/2009 54.95 55.69 53.31 55.40 3,818,045 + +0.27% 5 Stars: Appealing
10/21/2009 54.43 56.94 53.70 55.25 3,612,342 + +0.99% 5 Stars: Appealing
10/20/2009 56.67 56.89 53.12 54.71 4,389,536 - -0.56% 5 Stars: Appealing
10/19/2009 52.81 55.30 52.56 55.02 4,485,549 + +5.73% 5 Stars: Appealing
10/16/2009 51.83 52.47 50.73 52.04 2,096,244 - -0.38% 5 Stars: Appealing
10/15/2009 51.74 52.53 50.97 52.24 3,066,754 + +0.04% 5 Stars: Appealing
10/14/2009 50.57 52.42 49.84 52.22 4,188,167 + +5.45% 5 Stars: Appealing
10/13/2009 49.66 49.75 48.81 49.52 4,426,555 - -2.06% 5 Stars: Appealing
10/12/2009 51.69 52.19 50.44 50.56 2,608,112 - -1.44% 5 Stars: Appealing
10/09/2009 50.33 51.30 49.74 51.30 2,177,895 + +1.22% 5 Stars: Appealing
10/08/2009 49.66 51.29 48.81 50.68 4,669,688 + +3.72% 5 Stars: Appealing
10/07/2009 48.16 48.98 47.76 48.86 2,130,885 + +0.89% 5 Stars: Appealing
10/06/2009 48.70 49.50 47.10 48.43 3,723,330 + +2.00% 5 Stars: Appealing
10/05/2009 45.76 47.64 45.70 47.48 3,392,989 + +5.14% 5 Stars: Appealing
10/02/2009 44.96 46.15 43.80 45.16 3,668,964 - -2.36% 5 Stars: Appealing
10/01/2009 48.39 48.47 46.19 46.25 3,695,349 - -5.50% 5 Stars: Appealing
09/30/2009 49.85 50.58 47.83 48.94 3,659,322 - -0.51% 5 Stars: Appealing
09/29/2009 48.63 49.49 47.95 49.19 3,702,155 + +1.61% 5 Stars: Appealing
09/28/2009 46.60 48.44 46.10 48.41 3,625,816 + +4.56% 5 Stars: Appealing
09/25/2009 45.87 46.82 45.44 46.30 2,460,854 - -0.06% 5 Stars: Appealing
09/24/2009 48.21 48.25 45.53 46.33 3,679,925 - -3.34% 5 Stars: Appealing
09/23/2009 49.58 49.87 47.90 47.93 3,641,336 - -3.25% 5 Stars: Appealing
09/22/2009 48.23 49.87 48.13 49.54 3,307,690 + +4.19% 5 Stars: Appealing
09/21/2009 46.32 48.09 46.25 47.55 3,593,016 + +0.21% 5 Stars: Appealing
09/18/2009 48.67 48.68 46.55 47.45 3,175,578 - -1.52% 5 Stars: Appealing
09/17/2009 47.04 48.60 46.75 48.18 4,797,201 + +2.53% 5 Stars: Appealing