Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 41.14 42.07 41.02 41.54 605,585 + +3.15% 4 Stars: Appealing
02/08/2010 41.14 41.24 40.25 40.27 476,294 - -1.71% 4 Stars: Appealing
02/05/2010 40.90 41.11 39.83 40.97 1,482,724 - -0.22% 4 Stars: Appealing
02/04/2010 42.02 42.19 40.87 41.06 1,252,601 - -3.84% 4 Stars: Appealing
02/03/2010 42.80 43.09 42.66 42.70 464,229 + +0.31% 4 Stars: Appealing
02/02/2010 42.35 42.86 41.99 42.57 870,109 + +1.43% 4 Stars: Appealing
02/01/2010 41.39 42.13 41.26 41.97 1,433,053 + +2.19% 4 Stars: Appealing
01/29/2010 42.14 42.48 40.98 41.07 759,088 - -1.75% 4 Stars: Appealing
01/28/2010 42.45 42.65 41.31 41.80 1,450,754 - -1.90% 4 Stars: Appealing
01/27/2010 42.66 42.90 41.88 42.61 875,179 - -0.86% 4 Stars: Appealing
01/26/2010 43.02 43.39 42.53 42.98 954,721 - -0.39% 4 Stars: Appealing
01/25/2010 43.46 43.88 43.15 43.15 581,782 + +0.56% 4 Stars: Appealing
01/22/2010 43.74 44.18 42.87 42.91 1,158,442 - -2.50% 4 Stars: Appealing
01/21/2010 45.20 45.33 43.85 44.01 1,296,800 - -3.15% 4 Stars: Appealing
01/20/2010 45.75 46.08 44.89 45.44 1,317,316 - -1.79% 4 Stars: Appealing
01/19/2010 45.74 46.27 45.66 46.27 881,187 + +1.38% 4 Stars: Appealing
01/15/2010 46.17 46.30 45.59 45.64 411,910 - -1.08% 4 Stars: Appealing
01/14/2010 46.27 46.44 46.03 46.14 351,274 - -0.37% 4 Stars: Appealing
01/13/2010 45.93 46.31 45.35 46.31 1,072,662 + +0.43% 4 Stars: Appealing
01/12/2010 46.66 46.75 45.75 46.11 1,194,637 - -2.31% 4 Stars: Appealing
01/11/2010 47.76 47.90 47.12 47.20 872,236 - 0.00% 4 Stars: Appealing
01/08/2010 46.65 47.20 46.59 47.20 774,869 + +1.33% 4 Stars: Appealing
01/07/2010 46.30 46.63 46.02 46.58 708,162 + +0.32% 4 Stars: Appealing
01/06/2010 45.81 46.47 45.67 46.43 1,223,452 + +1.75% 4 Stars: Appealing
01/05/2010 44.76 45.80 44.76 45.63 1,457,315 + +1.88% 4 Stars: Appealing
01/04/2010 44.50 45.01 44.28 44.79 793,847 + +2.28% 4 Stars: Appealing
12/31/2009 44.01 44.38 43.79 43.79 207,293 - -0.57% 4 Stars: Appealing
12/30/2009 43.82 44.14 43.62 44.04 588,160 - 0.00% 4 Stars: Appealing
12/29/2009 44.43 44.57 44.04 44.04 295,706 - -0.41% 4 Stars: Appealing
12/28/2009 44.53 44.70 44.16 44.22 599,141 + +0.09% 4 Stars: Appealing
12/24/2009 43.99 44.22 43.90 44.18 202,437 + +0.61% 4 Stars: Appealing
12/23/2009 43.79 43.98 43.33 43.91 769,334 + +0.02% 4 Stars: Appealing
12/22/2009 43.65 43.90 43.38 43.90 1,283,416 + +0.37% 4 Stars: Appealing
12/21/2009 43.72 43.88 43.60 43.74 468,493 + +1.32% 4 Stars: Appealing
12/18/2009 43.40 43.86 42.85 43.17 447,063 + +0.40% 4 Stars: Appealing
12/17/2009 44.27 44.32 43.00 43.00 608,190 - -3.67% 4 Stars: Appealing
12/16/2009 44.46 44.86 44.37 44.64 515,198 + +0.77% 4 Stars: Appealing
12/15/2009 44.14 44.74 44.08 44.30 500,879 + +0.18% 4 Stars: Appealing
12/14/2009 44.59 44.84 44.00 44.22 490,641 - -0.41% 4 Stars: Appealing
12/11/2009 44.50 44.63 44.19 44.40 521,927 + +0.45% 4 Stars: Appealing
12/10/2009 44.46 44.58 44.10 44.20 401,388 + +0.18% 4 Stars: Appealing
12/09/2009 44.06 44.35 43.75 44.12 1,097,831 - -0.02% 4 Stars: Appealing
12/08/2009 44.38 44.40 43.89 44.13 605,480 - -1.25% 4 Stars: Appealing
12/07/2009 44.30 44.97 44.20 44.69 866,888 + +1.25% 4 Stars: Appealing
12/04/2009 45.40 45.57 43.85 44.14 1,304,825 - -0.74% 4 Stars: Appealing
12/03/2009 45.05 45.20 44.39 44.47 1,481,899 - -1.00% 4 Stars: Appealing
12/02/2009 44.23 45.04 44.23 44.92 1,906,996 + +1.84% 4 Stars: Appealing
12/01/2009 43.32 44.27 43.30 44.11 2,099,012 + +3.04% 4 Stars: Appealing
11/30/2009 42.52 43.09 42.38 42.81 1,022,956 + +0.59% 4 Stars: Appealing
11/27/2009 41.98 42.90 41.75 42.56 528,208 - -2.21% 4 Stars: Appealing
11/25/2009 42.96 43.73 42.85 43.52 2,035,414 + +1.68% 4 Stars: Appealing
11/24/2009 43.10 43.27 42.60 42.80 945,917 - -0.51% 4 Stars: Appealing
11/23/2009 43.35 43.60 42.82 43.02 896,567 + +0.84% 4 Stars: Appealing
11/20/2009 42.34 42.68 42.04 42.66 802,901 + +0.28% 4 Stars: Appealing
11/19/2009 42.65 42.66 41.90 42.54 743,338 - -1.07% 4 Stars: Appealing
11/18/2009 42.92 43.00 42.57 43.00 1,459,363 + +3.29% 4 Stars: Appealing
11/17/2009 41.64 42.42 41.29 41.63 763,072 - -0.50% 4 Stars: Appealing
11/16/2009 41.42 41.99 41.42 41.84 550,320 + +1.80% 4 Stars: Appealing
11/13/2009 41.14 41.27 40.59 41.10 284,807 + +0.12% 4 Stars: Appealing
11/12/2009 41.44 41.60 40.82 41.05 641,684 - -1.39% 4 Stars: Appealing
11/11/2009 41.82 41.87 41.40 41.63 695,264 + +0.60% 4 Stars: Appealing
11/10/2009 41.00 41.49 40.62 41.38 540,286 + +0.71% 4 Stars: Appealing
11/09/2009 40.55 41.31 40.55 41.09 633,404 + +2.83% 4 Stars: Appealing
11/06/2009 39.50 40.15 39.30 39.96 328,330 + +2.15% 4 Stars: Appealing
11/05/2009 39.50 39.89 39.12 39.12 504,866 + +0.20% 4 Stars: Appealing
11/04/2009 39.34 39.74 39.04 39.04 574,916 + +0.96% 4 Stars: Appealing
11/03/2009 38.17 38.90 37.95 38.67 489,851 + +0.10% 4 Stars: Appealing
11/02/2009 38.32 39.05 37.79 38.63 656,232 + +1.28% 4 Stars: Appealing
10/30/2009 39.45 39.45 37.75 38.14 1,074,609 - -3.49% 4 Stars: Appealing
10/29/2009 38.93 39.77 38.85 39.52 572,547 + +2.86% 4 Stars: Appealing
10/28/2009 39.36 39.64 38.24 38.42 1,082,843 - -2.59% 4 Stars: Appealing
10/27/2009 40.05 40.37 39.41 39.44 894,843 - -1.79% 4 Stars: Appealing
10/26/2009 40.98 41.49 39.87 40.16 1,232,171 - -1.35% 4 Stars: Appealing
10/23/2009 41.61 41.71 40.62 40.71 461,415 - -1.67% 4 Stars: Appealing
10/22/2009 41.14 41.67 40.66 41.40 559,711 + +0.83% 4 Stars: Appealing
10/21/2009 41.00 42.17 40.78 41.06 1,017,081 - -0.44% 4 Stars: Appealing
10/20/2009 41.94 41.94 40.82 41.24 788,626 - -1.43% 4 Stars: Appealing
10/19/2009 40.82 41.96 40.81 41.84 1,478,855 + +3.26% 4 Stars: Appealing
10/16/2009 40.46 40.69 40.09 40.52 445,499 - -0.30% 4 Stars: Appealing
10/15/2009 40.00 40.64 40.00 40.64 723,191 + +0.57% 4 Stars: Appealing
10/14/2009 40.00 40.43 39.96 40.41 622,801 + +1.97% 4 Stars: Appealing
10/13/2009 39.60 39.68 39.15 39.63 215,514 + +0.48% 4 Stars: Appealing
10/12/2009 39.65 39.83 39.20 39.44 451,681 + +0.05% 4 Stars: Appealing
10/09/2009 39.38 39.51 39.01 39.42 354,810 - -0.08% 4 Stars: Appealing
10/08/2009 39.33 39.66 38.96 39.45 685,569 + +1.89% 4 Stars: Appealing
10/07/2009 38.45 38.90 38.44 38.72 338,464 + +0.72% 4 Stars: Appealing
10/06/2009 38.11 38.88 38.11 38.44 419,877 + +1.85% 4 Stars: Appealing
10/05/2009 37.53 37.75 37.22 37.74 847,472 + +0.64% 4 Stars: Appealing
10/02/2009 37.00 37.50 36.60 37.50 469,431 + +0.05% 4 Stars: Appealing
10/01/2009 38.37 38.58 37.33 37.48 895,379 - -3.00% 4 Stars: Appealing
09/30/2009 38.69 38.99 38.13 38.64 501,520 + +0.29% 4 Stars: Appealing
09/29/2009 38.52 38.83 38.21 38.53 558,449 + +0.03% 4 Stars: Appealing
09/28/2009 38.30 38.75 38.24 38.52 392,285 + +0.81% 4 Stars: Appealing
09/25/2009 38.62 38.75 38.08 38.21 842,231 - -1.72% 4 Stars: Appealing
09/24/2009 39.82 39.82 38.51 38.88 693,268 - -1.24% 4 Stars: Appealing
09/23/2009 39.92 40.05 39.35 39.37 305,791 - -1.28% 4 Stars: Appealing
09/22/2009 39.98 40.15 39.74 39.88 522,545 + +0.81% 4 Stars: Appealing
09/21/2009 39.51 39.78 39.02 39.56 582,613 - -1.54% 4 Stars: Appealing
09/18/2009 40.58 40.58 40.02 40.18 546,113 + +0.70% 4 Stars: Appealing
09/17/2009 39.95 40.44 39.82 39.90 388,553 - -0.65% 4 Stars: Appealing