Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 45.30 45.99 44.49 44.93 162,925 + +0.09% 4 Stars: Appealing
02/08/2010 45.09 45.09 43.75 44.89 245,312 - -0.09% 4 Stars: Appealing
02/05/2010 45.96 46.34 44.38 44.93 209,688 - -2.33% 4 Stars: Appealing
02/04/2010 46.67 46.77 46.00 46.00 195,732 - -1.52% 4 Stars: Appealing
02/03/2010 47.45 47.54 46.53 46.71 234,040 - -1.52% 4 Stars: Appealing
02/02/2010 48.30 48.49 47.35 47.43 233,580 - -1.45% 4 Stars: Appealing
02/01/2010 48.01 48.24 47.89 48.13 158,410 + +0.46% 4 Stars: Appealing
01/29/2010 47.89 48.41 47.47 47.91 167,186 + +0.25% 4 Stars: Appealing
01/28/2010 48.78 48.78 47.75 47.79 110,735 - -2.21% 4 Stars: Appealing
01/27/2010 48.60 48.97 48.30 48.87 90,003 + +0.21% 4 Stars: Appealing
01/26/2010 48.85 49.11 48.22 48.77 92,095 - -0.16% 4 Stars: Appealing
01/25/2010 49.16 49.21 48.78 48.85 87,966 + +0.14% 4 Stars: Appealing
01/22/2010 50.01 50.65 48.61 48.78 180,393 - -2.71% 4 Stars: Appealing
01/21/2010 50.50 51.31 49.95 50.14 122,112 - -0.22% 4 Stars: Appealing
01/20/2010 50.06 50.38 49.86 50.25 192,095 - -0.42% 4 Stars: Appealing
01/19/2010 50.06 50.68 49.77 50.46 114,407 + +0.60% 4 Stars: Appealing
01/15/2010 50.47 50.53 49.86 50.16 151,931 - -0.24% 4 Stars: Appealing
01/14/2010 50.00 50.63 49.80 50.28 147,433 + +0.44% 4 Stars: Appealing
01/13/2010 49.75 50.15 49.50 50.06 78,068 + +0.64% 4 Stars: Appealing
01/12/2010 49.15 49.96 49.13 49.74 125,594 + +0.67% 4 Stars: Appealing
01/11/2010 49.60 49.60 49.28 49.41 98,498 + +0.32% 4 Stars: Appealing
01/08/2010 48.94 49.40 48.66 49.25 88,850 + +0.65% 4 Stars: Appealing
01/07/2010 48.83 49.08 48.50 48.93 103,259 - -0.16% 4 Stars: Appealing
01/06/2010 48.69 49.26 48.50 49.01 204,042 + +0.35% 4 Stars: Appealing
01/05/2010 49.53 49.53 47.02 48.84 456,916 - -1.23% 4 Stars: Appealing
01/04/2010 48.60 49.62 48.60 49.45 107,130 + +2.30% 4 Stars: Appealing
12/31/2009 49.79 49.97 48.28 48.34 139,045 - -2.68% 4 Stars: Appealing
12/30/2009 49.68 50.24 49.20 49.67 86,902 - -0.02% 4 Stars: Appealing
12/29/2009 49.95 49.95 49.41 49.68 126,883 + +0.12% 4 Stars: Appealing
12/28/2009 50.66 51.35 49.20 49.62 160,473 - -1.35% 4 Stars: Appealing
12/24/2009 49.01 51.14 49.01 50.30 177,396 + +4.47% 4 Stars: Appealing
12/23/2009 48.02 48.59 47.61 48.15 93,845 + +0.63% 4 Stars: Appealing
12/22/2009 47.12 48.05 47.12 47.85 112,592 + +1.38% 4 Stars: Appealing
12/21/2009 46.00 47.74 45.92 47.20 264,594 + +3.26% 4 Stars: Appealing
12/18/2009 44.95 45.71 44.85 45.71 294,770 + +1.69% 4 Stars: Appealing
12/17/2009 46.20 46.20 44.71 44.95 173,371 - -2.85% 4 Stars: Appealing
12/16/2009 46.10 46.33 45.32 46.27 178,530 + +0.85% 4 Stars: Appealing
12/15/2009 45.24 46.35 45.20 45.88 174,785 + +1.46% 4 Stars: Appealing
12/14/2009 44.61 45.36 44.20 45.22 95,948 + +1.98% 4 Stars: Appealing
12/11/2009 44.64 44.78 44.30 44.34 134,945 - -0.14% 4 Stars: Appealing
12/10/2009 44.46 44.71 44.16 44.40 106,476 - -0.07% 3 Stars: Appealing
12/09/2009 44.49 44.69 44.00 44.43 84,333 - -0.49% 3 Stars: Appealing
12/08/2009 44.44 45.10 44.14 44.65 78,956 - -0.38% 3 Stars: Appealing
12/07/2009 44.94 45.40 44.73 44.82 111,841 - -0.66% 3 Stars: Appealing
12/04/2009 44.76 45.49 44.46 45.12 193,480 + +2.83% 3 Stars: Appealing
12/03/2009 44.43 44.95 43.83 43.88 149,397 - -0.84% 3 Stars: Appealing
12/02/2009 43.86 44.75 43.53 44.25 180,177 + +1.14% 3 Stars: Appealing
12/01/2009 43.63 43.96 43.22 43.75 144,253 + +1.09% 3 Stars: Appealing
11/30/2009 43.64 43.64 42.56 43.28 130,581 - -1.12% 3 Stars: Appealing
11/27/2009 44.24 44.40 43.59 43.77 148,050 - -2.21% 3 Stars: Appealing
11/25/2009 44.81 46.20 44.67 44.76 148,704 - -0.49% 3 Stars: Appealing
11/24/2009 45.06 45.35 44.77 44.98 219,052 + +0.02% 3 Stars: Appealing
11/23/2009 44.33 45.35 44.33 44.97 184,078 + +1.70% 3 Stars: Appealing
11/20/2009 44.02 44.58 43.88 44.22 127,497 - -0.07% 3 Stars: Appealing
11/19/2009 45.20 45.26 43.91 44.25 152,062 - -2.75% 3 Stars: Appealing
11/18/2009 45.03 45.54 44.76 45.50 170,842 + +0.91% 3 Stars: Appealing
11/17/2009 45.04 45.51 44.80 45.09 94,409 - -0.38% 3 Stars: Appealing
11/16/2009 45.36 45.36 44.51 45.26 215,158 + +0.62% 3 Stars: Appealing
11/13/2009 45.04 45.25 44.35 44.98 216,707 + +0.54% 3 Stars: Appealing
11/12/2009 45.38 45.58 44.60 44.74 175,674 - -1.13% 3 Stars: Appealing
11/11/2009 45.16 45.53 44.75 45.25 229,192 + +0.22% 3 Stars: Appealing
11/10/2009 44.95 45.74 44.78 45.15 250,362 - -0.09% 3 Stars: Appealing
11/09/2009 45.04 45.19 44.49 45.19 212,839 + +0.42% 3 Stars: Appealing
11/06/2009 44.75 45.07 44.30 45.00 199,315 + +0.63% 3 Stars: Appealing
11/05/2009 44.76 44.91 44.37 44.72 169,669 + +1.08% 3 Stars: Appealing
11/04/2009 45.03 45.03 44.20 44.24 220,378 - -1.29% 3 Stars: Appealing
11/03/2009 44.21 44.86 43.87 44.82 198,460 + +1.43% 3 Stars: Appealing
11/02/2009 44.09 44.46 43.17 44.19 306,520 + +0.75% 3 Stars: Appealing
10/30/2009 44.28 44.99 43.68 43.86 273,962 - -1.66% 3 Stars: Appealing
10/29/2009 46.00 47.15 44.11 44.60 486,715 - -3.09% 3 Stars: Appealing
10/28/2009 46.28 47.04 45.92 46.02 248,476 - -1.77% 3 Stars: Appealing
10/27/2009 46.92 47.36 46.56 46.85 134,007 + +0.32% 3 Stars: Appealing
10/26/2009 47.04 47.51 46.50 46.70 165,052 - -0.41% 3 Stars: Appealing
10/23/2009 47.35 47.53 46.34 46.89 153,191 - -0.95% 3 Stars: Appealing
10/22/2009 46.49 47.58 46.19 47.34 160,224 + +1.65% 3 Stars: Appealing
10/21/2009 46.68 47.40 46.13 46.57 257,146 - -0.96% 3 Stars: Appealing
10/20/2009 47.41 47.65 46.94 47.02 184,821 - -1.07% 3 Stars: Appealing
10/19/2009 47.18 47.67 47.18 47.53 120,725 + +0.74% 3 Stars: Appealing
10/16/2009 47.52 47.58 47.06 47.18 200,036 - -0.82% 3 Stars: Appealing
10/15/2009 47.23 47.85 47.23 47.57 298,020 + +0.06% 3 Stars: Appealing
10/14/2009 47.89 47.89 47.39 47.54 216,119 + +0.30% 3 Stars: Appealing
10/13/2009 47.80 48.38 47.18 47.40 148,671 - -0.98% 3 Stars: Appealing
10/12/2009 48.80 48.89 47.69 47.87 47,992 - -1.83% 3 Stars: Appealing
10/09/2009 48.01 48.83 47.89 48.76 87,768 + +1.16% 3 Stars: Appealing
10/08/2009 48.15 48.72 47.96 48.20 192,640 + +0.67% 3 Stars: Appealing
10/07/2009 48.06 48.33 47.65 47.88 68,698 - -0.83% 3 Stars: Appealing
10/06/2009 47.67 48.38 47.27 48.28 77,460 + +1.30% 3 Stars: Appealing
10/05/2009 47.20 48.00 47.00 47.66 98,640 + +1.04% 3 Stars: Appealing
10/02/2009 47.16 47.69 47.10 47.17 127,790 + +0.17% 3 Stars: Appealing
10/01/2009 47.78 47.78 46.94 47.09 223,189 - -0.02% 3 Stars: Appealing
09/30/2009 48.52 48.65 46.96 47.10 489,438 - -2.57% 3 Stars: Appealing
09/29/2009 49.61 49.81 47.90 48.34 359,942 - -2.03% 3 Stars: Appealing
09/28/2009 48.20 49.75 48.20 49.34 177,692 + +2.49% 3 Stars: Appealing
09/25/2009 48.27 48.27 47.94 48.14 213,574 - -0.06% 3 Stars: Appealing
09/24/2009 49.12 49.49 48.00 48.17 302,023 - -2.80% 3 Stars: Appealing
09/23/2009 48.63 50.20 48.63 49.56 278,092 + +2.35% 3 Stars: Appealing
09/22/2009 49.42 49.49 47.83 48.42 529,130 - -2.18% 3 Stars: Appealing
09/21/2009 49.20 49.89 49.10 49.50 285,203 - -0.28% 3 Stars: Appealing
09/18/2009 50.30 50.30 49.51 49.64 442,316 - -1.29% 3 Stars: Appealing
09/17/2009 50.67 51.23 49.42 50.29 456,850 - -1.43% 3 Stars: Appealing