Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 39.45 40.79 39.27 40.05 5,365,388 + +4.68% 3 Stars: Appealing
02/08/2010 39.67 40.01 38.16 38.26 4,195,458 - -3.65% 3 Stars: Appealing
02/05/2010 39.21 39.99 37.41 39.71 7,145,481 + +1.28% 3 Stars: Appealing
02/04/2010 41.87 41.88 39.01 39.21 8,452,588 - -7.96% 3 Stars: Appealing
02/03/2010 43.10 43.71 41.64 42.60 8,471,968 + +1.19% 3 Stars: Appealing
02/02/2010 41.78 42.22 40.10 42.10 6,357,715 + +1.25% 3 Stars: Appealing
02/01/2010 39.00 41.68 38.96 41.58 5,443,286 + +7.94% 3 Stars: Appealing
01/29/2010 41.25 42.04 38.08 38.52 6,716,380 - -6.62% 3 Stars: Appealing
01/28/2010 42.03 43.75 40.28 41.25 3,673,816 - -0.75% 3 Stars: Appealing
01/27/2010 41.49 42.62 39.76 41.56 4,964,190 - -0.50% 3 Stars: Appealing
01/26/2010 41.30 43.80 40.72 41.77 4,585,978 - -0.26% 3 Stars: Appealing
01/25/2010 42.29 43.10 41.38 41.88 4,542,316 + +1.70% 3 Stars: Appealing
01/22/2010 43.11 44.12 40.82 41.18 8,238,225 - -5.87% 3 Stars: Appealing
01/21/2010 46.45 46.77 43.54 43.75 6,741,923 - -8.78% 3 Stars: Appealing
01/20/2010 48.28 48.52 47.21 47.96 3,565,097 - -2.97% 3 Stars: Appealing
01/19/2010 47.41 49.45 47.09 49.43 3,413,105 + +3.67% 3 Stars: Appealing
01/15/2010 48.87 49.22 47.25 47.68 3,188,456 - -3.15% 3 Stars: Appealing
01/14/2010 49.30 50.16 48.31 49.23 3,042,911 - -0.38% 3 Stars: Appealing
01/13/2010 49.60 50.00 47.63 49.42 4,140,907 + +2.21% 3 Stars: Appealing
01/12/2010 47.30 48.35 46.75 48.35 4,299,783 + +0.10% 3 Stars: Appealing
01/11/2010 50.26 51.24 47.40 48.30 4,367,636 - -2.03% 3 Stars: Appealing
01/08/2010 47.40 49.48 47.30 49.30 2,628,862 + +3.07% 3 Stars: Appealing
01/07/2010 48.00 48.06 46.85 47.83 3,385,628 - -0.44% 3 Stars: Appealing
01/06/2010 46.27 48.41 46.27 48.04 5,157,288 + +4.37% 4 Stars: Appealing
01/05/2010 44.48 46.11 44.43 46.03 4,201,053 + +4.26% 4 Stars: Appealing
01/04/2010 42.81 44.42 42.80 44.15 3,089,392 + +5.09% 4 Stars: Appealing
12/31/2009 42.50 42.92 41.91 42.01 1,212,700 - -1.13% 4 Stars: Appealing
12/30/2009 42.53 43.20 42.27 42.49 2,253,916 - -1.28% 4 Stars: Appealing
12/29/2009 43.74 43.74 42.57 43.04 2,045,222 - -0.74% 4 Stars: Appealing
12/28/2009 44.21 44.40 43.15 43.36 2,166,535 - -0.91% 4 Stars: Appealing
12/24/2009 44.25 44.25 43.40 43.76 954,708 - -0.18% 4 Stars: Appealing
12/23/2009 42.56 44.00 42.38 43.84 2,860,222 + +4.06% 4 Stars: Appealing
12/22/2009 41.40 42.39 41.34 42.13 2,873,745 + +2.38% 4 Stars: Appealing
12/21/2009 40.87 41.65 40.78 41.15 2,966,879 + +1.81% 4 Stars: Appealing
12/18/2009 39.99 40.81 39.78 40.42 3,712,102 + +2.33% 4 Stars: Appealing
12/17/2009 39.49 40.01 39.00 39.50 2,716,573 - -1.45% 4 Stars: Appealing
12/16/2009 40.19 40.80 39.89 40.08 2,718,777 + +1.08% 4 Stars: Appealing
12/15/2009 39.20 40.40 38.91 39.65 3,459,310 + +0.38% 4 Stars: Appealing
12/14/2009 38.73 39.58 38.39 39.50 3,977,865 + +4.22% 4 Stars: Appealing
12/11/2009 37.54 38.10 37.14 37.90 3,165,439 + +1.42% 4 Stars: Appealing
12/10/2009 37.62 37.94 37.22 37.37 3,917,311 + +1.47% 4 Stars: Appealing
12/09/2009 36.04 37.10 35.66 36.83 3,636,533 + +3.89% 4 Stars: Appealing
12/08/2009 35.28 37.03 35.28 35.45 4,152,663 - -1.47% 4 Stars: Appealing
12/07/2009 36.21 37.17 35.71 35.98 3,144,866 - -0.64% 4 Stars: Appealing
12/04/2009 37.70 38.50 35.56 36.21 4,669,385 - -2.58% 4 Stars: Appealing
12/03/2009 38.34 38.72 37.08 37.17 3,878,774 - -2.82% 4 Stars: Appealing
12/02/2009 38.20 39.24 38.08 38.25 4,208,820 - -0.18% 4 Stars: Appealing
12/01/2009 38.50 38.82 38.00 38.32 4,459,567 + +1.75% 4 Stars: Appealing
11/30/2009 37.78 38.84 37.18 37.66 4,458,288 + +0.19% 4 Stars: Appealing
11/27/2009 36.68 37.96 36.55 37.59 2,583,611 - -3.59% 4 Stars: Appealing
11/25/2009 38.41 38.99 37.64 38.99 2,721,869 + +2.63% 4 Stars: Appealing
11/24/2009 38.00 38.19 37.03 37.99 3,182,800 + +0.42% 4 Stars: Appealing
11/23/2009 38.94 39.65 37.57 37.83 4,921,489 - -0.42% 4 Stars: Appealing
11/20/2009 37.49 38.01 36.47 37.99 4,155,914 - -0.11% 4 Stars: Appealing
11/19/2009 38.78 38.88 37.03 38.03 5,979,625 - -3.79% 4 Stars: Appealing
11/18/2009 40.54 41.14 38.68 39.53 10,442,966 - -2.13% 4 Stars: Appealing
11/17/2009 38.00 40.41 37.79 40.39 6,199,989 + +5.68% 4 Stars: Appealing
11/16/2009 36.90 38.40 36.67 38.22 6,554,042 + +6.08% 4 Stars: Appealing
11/13/2009 35.77 36.70 35.29 36.03 4,090,866 + +0.19% 4 Stars: Appealing
11/12/2009 36.12 36.98 35.56 35.96 7,663,735 - -0.88% 4 Stars: Appealing
11/11/2009 35.88 37.13 35.71 36.28 6,126,775 + +3.21% 4 Stars: Appealing
11/10/2009 34.00 35.42 33.70 35.15 5,369,872 + +3.23% 4 Stars: Appealing
11/09/2009 33.52 34.58 33.50 34.05 4,420,931 + +3.94% 4 Stars: Appealing
11/06/2009 32.11 33.68 31.96 32.76 3,316,979 - -0.21% 4 Stars: Appealing
11/05/2009 31.65 32.91 31.60 32.83 3,855,968 + +5.16% 4 Stars: Appealing
11/04/2009 31.32 32.28 31.08 31.22 5,632,404 + +2.46% 4 Stars: Appealing
11/03/2009 28.87 31.02 28.59 30.47 4,977,907 + +3.78% 4 Stars: Appealing
11/02/2009 29.46 30.12 28.51 29.36 5,250,971 + +0.93% 4 Stars: Appealing
10/30/2009 30.40 30.70 28.64 29.09 5,368,281 - -4.75% 4 Stars: Appealing
10/29/2009 29.52 30.96 29.50 30.54 5,344,953 + +6.56% 4 Stars: Appealing
10/28/2009 29.82 29.96 28.26 28.66 12,682,827 - -8.46% 4 Stars: Appealing
10/27/2009 31.31 32.23 30.62 31.31 6,059,992 + +0.61% 4 Stars: Appealing
10/26/2009 31.99 32.99 30.97 31.12 3,614,742 - -1.64% 4 Stars: Appealing
10/23/2009 33.00 33.42 31.44 31.64 3,151,934 - -3.30% 4 Stars: Appealing
10/22/2009 32.99 33.04 31.84 32.72 3,758,004 - -1.39% 4 Stars: Appealing
10/21/2009 32.62 34.29 32.62 33.18 4,650,322 + +0.24% 4 Stars: Appealing
10/20/2009 34.17 34.63 32.27 33.10 4,985,749 - -1.69% 4 Stars: Appealing
10/19/2009 33.35 34.11 32.90 33.67 3,425,997 + +1.29% 4 Stars: Appealing
10/16/2009 32.92 33.50 32.42 33.24 3,766,621 - -0.39% 4 Stars: Appealing
10/15/2009 32.01 33.63 32.01 33.37 3,983,357 + +2.39% 4 Stars: Appealing
10/14/2009 32.23 32.78 32.09 32.59 3,786,372 + +3.30% 4 Stars: Appealing
10/13/2009 32.04 32.04 30.88 31.55 3,519,388 - -1.53% 4 Stars: Appealing
10/12/2009 32.12 32.56 31.57 32.04 3,259,519 + +2.07% 4 Stars: Appealing
10/09/2009 31.09 31.57 30.65 31.39 2,922,381 - 0.00% 4 Stars: Appealing
10/08/2009 31.22 31.73 30.91 31.39 5,123,010 + +2.68% 4 Stars: Appealing
10/07/2009 29.70 30.64 29.60 30.57 4,149,184 + +2.69% 4 Stars: Appealing
10/06/2009 29.19 30.00 29.01 29.77 6,190,599 + +4.97% 4 Stars: Appealing
10/05/2009 27.00 28.53 26.99 28.36 5,158,123 + +6.10% 4 Stars: Appealing
10/02/2009 25.72 26.94 25.52 26.73 5,180,720 + +0.49% 4 Stars: Appealing
10/01/2009 27.79 28.09 26.48 26.60 5,790,396 - -4.63% 4 Stars: Appealing
09/30/2009 28.83 29.09 27.75 27.89 5,222,212 - -1.97% 3 Stars: Appealing
09/29/2009 28.66 29.25 28.20 28.45 3,232,762 - -0.97% 3 Stars: Appealing
09/28/2009 28.05 28.95 27.85 28.73 3,006,719 + +2.42% 4 Stars: Appealing
09/25/2009 28.30 28.95 27.50 28.05 6,363,102 - -3.87% 4 Stars: Appealing
09/24/2009 30.75 30.89 28.59 29.18 6,193,553 - -4.77% 4 Stars: Appealing
09/23/2009 32.36 32.36 30.40 30.64 6,595,483 - -7.66% 4 Stars: Appealing
09/22/2009 32.05 33.45 32.05 33.18 4,242,786 + +5.64% 3 Stars: Appealing
09/21/2009 30.44 31.64 30.00 31.41 2,716,840 - 0.00% 3 Stars: Appealing
09/18/2009 31.45 31.88 30.88 31.41 3,218,147 - -0.13% 3 Stars: Appealing
09/17/2009 32.48 32.73 31.18 31.45 3,919,731 - -3.94% 3 Stars: Appealing