Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 36.84 37.57 36.12 36.92 601,729 + +1.51% 3 Stars: Appealing
02/08/2010 36.50 37.61 36.09 36.37 548,038 - -0.14% 3 Stars: Appealing
02/05/2010 36.68 37.47 35.50 36.42 1,088,966 - -0.05% 3 Stars: Appealing
02/04/2010 40.27 40.27 36.44 36.44 1,618,516 - -10.38% 3 Stars: Appealing
02/03/2010 39.21 40.71 38.80 40.66 1,273,798 + +3.33% 3 Stars: Appealing
02/02/2010 38.63 39.46 37.81 39.35 661,274 + +2.23% 3 Stars: Appealing
02/01/2010 38.50 38.94 37.86 38.49 693,070 + +1.21% 3 Stars: Appealing
01/29/2010 38.69 39.50 37.59 38.03 658,602 - -0.83% 3 Stars: Appealing
01/28/2010 39.88 40.29 37.73 38.35 679,175 - -3.23% 3 Stars: Appealing
01/27/2010 38.56 39.79 38.24 39.63 710,030 + +2.40% 3 Stars: Appealing
01/26/2010 39.42 39.88 38.38 38.70 819,316 - -2.47% 3 Stars: Appealing
01/25/2010 41.20 41.71 39.06 39.68 691,862 - -2.89% 3 Stars: Appealing
01/22/2010 41.30 41.84 39.90 40.86 774,715 - -1.23% 3 Stars: Appealing
01/21/2010 42.31 43.47 41.02 41.37 892,190 - -1.59% 3 Stars: Appealing
01/20/2010 43.29 43.29 41.55 42.04 703,791 - -3.16% 3 Stars: Appealing
01/19/2010 42.06 43.69 42.06 43.41 881,717 + +2.99% 3 Stars: Appealing
01/15/2010 43.17 43.17 41.51 42.15 1,724,661 - -2.48% 3 Stars: Appealing
01/14/2010 44.99 44.99 43.11 43.22 1,222,258 - -4.44% 3 Stars: Appealing
01/13/2010 45.00 45.70 44.25 45.23 855,731 + +0.51% 3 Stars: Appealing
01/12/2010 43.66 46.70 43.05 45.00 1,759,891 - -1.42% 3 Stars: Appealing
01/11/2010 50.00 50.00 44.87 45.65 3,396,143 - -9.62% 3 Stars: Appealing
01/08/2010 50.00 51.00 49.99 50.51 347,977 + +0.50% 3 Stars: Appealing
01/07/2010 51.11 51.62 49.28 50.26 479,762 - -1.97% 3 Stars: Appealing
01/06/2010 51.88 52.40 51.02 51.27 402,097 - -1.18% 3 Stars: Appealing
01/05/2010 50.55 52.04 49.90 51.88 516,922 + +2.55% 3 Stars: Appealing
01/04/2010 50.90 50.90 48.73 50.59 978,725 - -2.47% 3 Stars: Appealing
12/31/2009 52.07 52.66 51.62 51.87 317,293 - -0.33% 3 Stars: Appealing
12/30/2009 52.42 52.69 51.04 52.04 493,134 - -0.69% 3 Stars: Appealing
12/29/2009 54.09 54.90 52.05 52.40 570,329 - -3.12% 3 Stars: Appealing
12/28/2009 54.76 55.75 53.79 54.09 364,605 - -0.35% 3 Stars: Appealing
12/24/2009 54.26 55.05 54.12 54.28 167,565 + +0.18% 3 Stars: Appealing
12/23/2009 53.17 54.30 53.01 54.18 418,129 + +2.69% 3 Stars: Appealing
12/22/2009 52.05 53.21 52.00 52.76 785,656 + +1.85% 3 Stars: Appealing
12/21/2009 49.50 51.84 49.29 51.80 800,966 + +5.56% 3 Stars: Appealing
12/18/2009 49.54 49.54 48.08 49.07 499,033 + +0.27% 3 Stars: Appealing
12/17/2009 48.64 49.31 48.08 48.94 486,729 + +0.12% 3 Stars: Appealing
12/16/2009 48.30 49.72 48.10 48.88 668,508 + +0.62% 3 Stars: Appealing
12/15/2009 49.00 51.09 48.57 48.58 871,155 - -1.82% 3 Stars: Appealing
12/14/2009 48.87 49.86 48.02 49.48 620,716 + +2.02% 3 Stars: Appealing
12/11/2009 48.94 49.62 48.05 48.50 607,736 - -0.72% 3 Stars: Appealing
12/10/2009 49.84 51.31 48.50 48.85 894,024 - -0.91% 3 Stars: Appealing
12/09/2009 48.61 49.54 47.72 49.30 827,477 - -0.68% 3 Stars: Appealing
12/08/2009 49.01 49.86 46.65 49.64 1,183,086 + +0.14% 3 Stars: Appealing
12/07/2009 50.00 50.44 48.80 49.57 1,305,250 - -4.10% 3 Stars: Appealing
12/04/2009 53.28 54.71 49.24 51.69 1,569,276 - -1.64% 3 Stars: Appealing
12/03/2009 54.48 55.62 52.10 52.55 1,135,312 - -3.49% 3 Stars: Appealing
12/02/2009 52.29 54.46 52.15 54.45 1,126,623 + +4.45% 3 Stars: Appealing
12/01/2009 50.25 52.31 49.60 52.13 1,073,871 + +5.63% 3 Stars: Appealing
11/30/2009 49.43 50.80 48.63 49.35 1,828,682 + +1.56% 3 Stars: Appealing
11/27/2009 47.26 49.07 46.54 48.59 427,129 - -1.60% 3 Stars: Appealing
11/25/2009 48.36 49.58 47.78 49.38 761,827 + +2.60% 3 Stars: Appealing
11/24/2009 48.75 48.85 47.51 48.13 426,366 - -0.78% 3 Stars: Appealing
11/23/2009 45.75 49.45 45.75 48.51 1,296,918 + +7.09% 3 Stars: Appealing
11/20/2009 45.55 45.91 44.74 45.30 595,687 - -0.94% 3 Stars: Appealing
11/19/2009 47.45 47.45 45.38 45.73 568,831 - -1.12% 3 Stars: Appealing
11/18/2009 45.55 47.75 45.26 46.25 852,947 + +1.47% 3 Stars: Appealing
11/17/2009 44.55 45.60 44.55 45.58 363,136 + +1.45% 3 Stars: Appealing
11/16/2009 45.50 45.50 44.21 44.93 699,815 - -0.16% 3 Stars: Appealing
11/13/2009 45.39 45.81 44.05 45.00 447,644 - -0.73% 3 Stars: Appealing
11/12/2009 44.88 45.93 44.68 45.33 635,036 + +1.21% 3 Stars: Appealing
11/11/2009 44.99 45.93 44.16 44.79 544,539 + +1.38% 3 Stars: Appealing
11/10/2009 42.99 44.57 42.73 44.18 1,092,197 - -0.09% 3 Stars: Appealing
11/09/2009 45.42 45.43 43.42 44.22 783,817 - -1.36% 3 Stars: Appealing
11/06/2009 43.78 45.20 43.29 44.83 775,595 + +2.10% 3 Stars: Appealing
11/05/2009 40.75 44.18 40.56 43.91 1,977,175 + +14.47% 3 Stars: Appealing
11/04/2009 38.70 39.48 38.26 38.36 510,099 + +0.84% 3 Stars: Appealing
11/03/2009 37.10 38.08 37.02 38.04 299,332 + +1.30% 3 Stars: Appealing
11/02/2009 36.33 38.71 36.33 37.55 643,432 + +4.92% 3 Stars: Appealing
10/30/2009 37.08 37.17 35.02 35.79 505,576 - -3.87% 3 Stars: Appealing
10/29/2009 35.80 37.67 35.80 37.23 410,671 + +4.58% 3 Stars: Appealing
10/28/2009 37.50 38.08 34.81 35.60 1,231,177 - -6.04% 3 Stars: Appealing
10/27/2009 40.23 40.33 37.13 37.89 920,623 - -6.72% 3 Stars: Appealing
10/26/2009 41.00 41.00 39.41 40.62 327,025 + +0.32% 3 Stars: Appealing
10/23/2009 40.74 41.43 40.25 40.49 540,353 + +0.90% 3 Stars: Appealing
10/22/2009 39.84 40.30 39.23 40.13 468,820 + +0.15% 3 Stars: Appealing
10/21/2009 40.52 41.18 39.87 40.07 511,564 - -1.74% 3 Stars: Appealing
10/20/2009 41.98 41.98 40.30 40.78 816,588 - -2.32% 3 Stars: Appealing
10/19/2009 41.81 42.24 41.34 41.75 395,613 - -0.02% 3 Stars: Appealing
10/16/2009 41.61 42.00 41.32 41.76 284,604 - -0.12% 3 Stars: Appealing
10/15/2009 41.70 42.23 41.11 41.81 374,372 - -0.69% 3 Stars: Appealing
10/14/2009 42.00 42.45 41.75 42.10 723,831 + +0.65% 3 Stars: Appealing
10/13/2009 41.44 41.95 40.60 41.83 541,614 + +1.58% 3 Stars: Appealing
10/12/2009 42.16 42.42 40.75 41.18 517,639 - -1.15% 3 Stars: Appealing
10/09/2009 40.55 41.74 40.55 41.66 452,796 + +2.36% 3 Stars: Appealing
10/08/2009 40.93 41.70 40.65 40.70 485,663 - -0.12% 3 Stars: Appealing
10/07/2009 40.75 40.99 40.19 40.75 465,423 - -0.22% 3 Stars: Appealing
10/06/2009 39.69 40.92 39.63 40.84 736,841 + +3.39% 3 Stars: Appealing
10/05/2009 37.66 39.60 37.45 39.50 699,690 + +6.81% 3 Stars: Appealing
10/02/2009 36.38 37.67 36.10 36.98 708,194 - -0.05% 3 Stars: Appealing
10/01/2009 38.10 38.34 36.94 37.00 878,641 - -3.80% 3 Stars: Appealing
09/30/2009 39.14 39.49 37.58 38.46 376,984 - -1.16% 3 Stars: Appealing
09/29/2009 38.86 39.88 38.68 38.91 326,541 - -0.05% 3 Stars: Appealing
09/28/2009 38.48 39.45 38.01 38.93 519,255 + +2.12% 3 Stars: Appealing
09/25/2009 38.46 38.48 37.71 38.12 440,102 - -1.06% 3 Stars: Appealing
09/24/2009 38.50 38.80 36.12 38.53 1,662,743 + +0.84% 3 Stars: Appealing
09/23/2009 38.00 38.78 37.75 38.21 460,622 + +0.58% 3 Stars: Appealing
09/22/2009 37.50 38.18 37.03 37.99 528,151 + +1.88% 3 Stars: Appealing
09/21/2009 36.75 37.50 35.95 37.29 449,427 + +0.40% 3 Stars: Appealing
09/18/2009 37.31 37.75 37.00 37.14 738,048 + +0.30% 3 Stars: Appealing
09/17/2009 36.97 37.59 36.35 37.03 992,417 + +0.76% 3 Stars: Appealing