Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 45.17 46.07 44.85 45.82 12,685,295 + +3.17% 3 Stars: Appealing
02/08/2010 45.82 45.97 44.38 44.41 10,295,327 - -3.94% 3 Stars: Appealing
02/05/2010 43.39 46.29 43.11 46.23 17,170,527 + +6.18% 3 Stars: Appealing
02/04/2010 44.80 45.04 43.39 43.54 12,670,896 - -5.08% 3 Stars: Appealing
02/03/2010 45.26 46.28 45.25 45.87 10,952,316 + +1.33% 3 Stars: Appealing
02/02/2010 45.90 46.05 45.00 45.27 8,717,878 - -0.59% 3 Stars: Appealing
02/01/2010 43.48 45.54 43.40 45.54 11,549,130 + +6.25% 3 Stars: Appealing
01/29/2010 43.87 44.44 42.80 42.86 8,932,085 - -2.57% 3 Stars: Appealing
01/28/2010 44.69 44.87 43.01 43.99 10,200,021 - -0.45% 3 Stars: Appealing
01/27/2010 44.25 44.55 43.41 44.19 8,942,994 - -0.11% 3 Stars: Appealing
01/26/2010 43.71 45.04 43.62 44.24 8,377,188 + +0.25% 3 Stars: Appealing
01/25/2010 45.06 45.06 44.02 44.13 8,406,513 - -0.68% 3 Stars: Appealing
01/22/2010 44.06 45.69 43.86 44.43 13,060,094 - -0.02% 3 Stars: Appealing
01/21/2010 46.06 46.20 44.35 44.44 15,471,996 - -4.24% 3 Stars: Appealing
01/20/2010 47.14 47.33 45.22 46.41 12,143,008 - -4.19% 3 Stars: Appealing
01/19/2010 47.54 48.49 47.48 48.44 6,408,356 + +1.74% 3 Stars: Appealing
01/15/2010 47.94 48.07 47.14 47.61 9,045,212 - -1.67% 3 Stars: Appealing
01/14/2010 48.80 48.94 47.86 48.42 5,054,943 - -0.68% 3 Stars: Appealing
01/13/2010 48.79 48.99 47.72 48.75 5,555,123 + +0.47% 3 Stars: Appealing
01/12/2010 49.65 49.82 47.93 48.52 8,458,633 - -3.31% 3 Stars: Appealing
01/11/2010 50.99 51.25 49.92 50.18 6,423,134 + +1.13% 3 Stars: Appealing
01/08/2010 49.51 49.79 48.56 49.62 5,954,003 + +0.67% 3 Stars: Appealing
01/07/2010 49.51 49.51 48.69 49.29 7,622,878 - -0.65% 3 Stars: Appealing
01/06/2010 49.17 50.09 49.12 49.61 8,019,170 + +2.12% 3 Stars: Appealing
01/05/2010 48.48 49.13 47.77 48.58 7,190,443 + +0.27% 3 Stars: Appealing
01/04/2010 48.90 49.18 48.19 48.45 5,626,515 + +2.41% 3 Stars: Appealing
12/31/2009 47.92 48.19 47.26 47.31 3,026,431 - -0.59% 3 Stars: Appealing
12/30/2009 47.37 47.83 47.06 47.59 3,405,808 - -0.36% 3 Stars: Appealing
12/29/2009 47.94 48.16 47.32 47.76 4,148,947 - -0.10% 3 Stars: Appealing
12/28/2009 48.22 48.43 47.02 47.81 4,610,297 - -0.35% 3 Stars: Appealing
12/24/2009 48.41 48.71 47.87 47.98 2,099,343 - -0.12% 3 Stars: Appealing
12/23/2009 47.10 48.50 46.83 48.04 6,833,969 + +2.76% 3 Stars: Appealing
12/22/2009 47.00 47.45 46.34 46.75 9,597,588 - -0.49% 3 Stars: Appealing
12/21/2009 48.66 48.66 46.60 46.98 10,587,965 - -2.65% 3 Stars: Appealing
12/18/2009 47.77 48.66 47.53 48.26 14,611,889 + +1.32% 3 Stars: Appealing
12/17/2009 49.84 50.17 47.50 47.63 15,988,555 - -6.07% 3 Stars: Appealing
12/16/2009 50.95 51.62 50.37 50.71 5,994,364 + +0.24% 3 Stars: Appealing
12/15/2009 51.13 51.98 50.39 50.59 5,911,276 - -1.90% 3 Stars: Appealing
12/14/2009 51.55 52.12 51.25 51.57 5,768,456 + +0.76% 3 Stars: Appealing
12/11/2009 51.60 52.23 50.79 51.18 7,973,818 - -0.99% 3 Stars: Appealing
12/10/2009 51.90 52.38 51.17 51.69 7,389,792 - -0.10% 3 Stars: Appealing
12/09/2009 50.63 51.82 50.56 51.74 9,283,023 + +2.80% 3 Stars: Appealing
12/08/2009 51.05 51.40 50.04 50.33 8,273,084 - -2.89% 3 Stars: Appealing
12/07/2009 51.00 52.90 50.61 51.83 9,530,159 - -0.42% 3 Stars: Appealing
12/04/2009 53.18 53.26 50.65 52.05 16,682,101 - -4.64% 3 Stars: Appealing
12/03/2009 55.20 55.82 54.27 54.58 8,851,920 - -2.24% 3 Stars: Appealing
12/02/2009 56.02 56.41 55.34 55.83 10,505,327 + +0.31% 3 Stars: Appealing
12/01/2009 54.90 56.45 54.84 55.66 10,244,985 + +3.77% 3 Stars: Appealing
11/30/2009 53.00 54.06 52.80 53.64 6,409,322 + +0.54% 3 Stars: Appealing
11/27/2009 52.35 54.15 52.18 53.35 5,969,248 - -2.82% 3 Stars: Appealing
11/25/2009 53.94 54.94 53.74 54.90 8,111,192 + +2.91% 3 Stars: Appealing
11/24/2009 53.54 53.56 52.66 53.35 7,877,583 + +0.02% 3 Stars: Appealing
11/23/2009 53.82 54.87 53.17 53.34 9,618,322 + +2.07% 3 Stars: Appealing
11/20/2009 52.01 52.60 51.55 52.26 6,994,517 - -0.76% 3 Stars: Appealing
11/19/2009 52.01 52.79 51.09 52.66 7,612,701 - -0.08% 3 Stars: Appealing
11/18/2009 53.30 53.81 52.26 52.70 9,701,891 - -0.23% 3 Stars: Appealing
11/17/2009 51.69 52.82 51.43 52.82 6,681,735 + +0.82% 3 Stars: Appealing
11/16/2009 51.99 53.00 51.64 52.39 8,991,262 + +2.75% 3 Stars: Appealing
11/13/2009 49.76 51.58 49.70 50.99 8,744,580 + +2.72% 3 Stars: Appealing
11/12/2009 50.81 51.15 49.42 49.64 9,971,237 - -3.12% 3 Stars: Appealing
11/11/2009 51.61 51.97 51.00 51.24 10,321,804 + +1.55% 3 Stars: Appealing
11/10/2009 50.35 50.99 49.56 50.46 8,253,853 - -0.20% 3 Stars: Appealing
11/09/2009 50.07 51.30 50.01 50.56 11,737,864 + +3.10% 3 Stars: Appealing
11/06/2009 47.41 49.56 47.35 49.04 11,746,863 + +3.79% 3 Stars: Appealing
11/05/2009 47.49 47.70 46.79 47.25 7,237,870 - -0.25% 3 Stars: Appealing
11/04/2009 46.67 48.05 46.65 47.37 14,633,508 + +1.91% 3 Stars: Appealing
11/03/2009 43.12 46.62 43.09 46.48 14,008,610 + +6.68% 3 Stars: Appealing
11/02/2009 44.15 44.89 42.51 43.57 11,039,732 + +0.25% 3 Stars: Appealing
10/30/2009 42.61 43.90 42.03 43.46 11,251,828 + +1.07% 3 Stars: Appealing
10/29/2009 42.98 43.60 41.91 43.00 13,352,986 + +3.61% 3 Stars: Appealing
10/28/2009 43.12 43.59 41.45 41.50 9,633,596 - -4.11% 3 Stars: Appealing
10/27/2009 43.33 43.78 42.75 43.28 7,466,175 - -0.14% 3 Stars: Appealing
10/26/2009 44.81 45.52 42.97 43.34 9,238,998 - -3.50% 3 Stars: Appealing
10/23/2009 46.22 46.41 44.77 44.91 5,786,512 - -1.34% 3 Stars: Appealing
10/22/2009 45.48 45.74 44.65 45.52 6,196,692 - -0.11% 3 Stars: Appealing
10/21/2009 45.42 46.91 45.31 45.57 7,409,215 - -0.91% 3 Stars: Appealing
10/20/2009 47.05 47.05 45.14 45.99 6,763,542 - -2.09% 3 Stars: Appealing
10/19/2009 46.67 47.06 45.96 46.97 8,132,983 + +0.71% 3 Stars: Appealing
10/16/2009 46.56 47.30 46.22 46.64 7,113,475 + +0.17% 3 Stars: Appealing
10/15/2009 46.43 47.13 46.24 46.56 7,091,537 - -1.67% 3 Stars: Appealing
10/14/2009 47.92 48.00 47.20 47.35 7,123,032 - -0.69% 3 Stars: Appealing
10/13/2009 46.88 48.20 46.69 47.68 9,647,460 + +2.58% 3 Stars: Appealing
10/12/2009 47.02 47.40 46.04 46.48 5,226,082 - -0.04% 3 Stars: Appealing
10/09/2009 46.46 47.19 45.90 46.50 6,658,513 - -1.08% 3 Stars: Appealing
10/08/2009 47.03 47.70 46.10 47.01 11,192,846 + +0.92% 3 Stars: Appealing
10/07/2009 46.74 46.90 45.63 46.58 8,182,524 + +0.80% 3 Stars: Appealing
10/06/2009 44.78 46.67 44.66 46.21 13,969,825 + +6.97% 3 Stars: Appealing
10/05/2009 42.54 43.59 42.16 43.20 7,172,222 + +2.56% 3 Stars: Appealing
10/02/2009 42.22 43.35 41.95 42.12 8,343,763 - -0.66% 3 Stars: Appealing
10/01/2009 44.18 44.18 42.31 42.40 8,613,147 - -3.68% 3 Stars: Appealing
09/30/2009 44.23 44.64 43.20 44.02 9,607,615 + +0.66% 3 Stars: Appealing
09/29/2009 42.78 44.46 42.64 43.73 9,403,179 + +2.48% 3 Stars: Appealing
09/28/2009 42.92 43.81 42.59 42.67 6,381,279 - -0.37% 3 Stars: Appealing
09/25/2009 42.78 43.45 42.34 42.83 8,591,362 - -1.04% 3 Stars: Appealing
09/24/2009 44.28 44.45 42.75 43.28 10,455,863 - -0.71% 3 Stars: Appealing
09/23/2009 45.03 45.54 43.48 43.59 8,936,126 - -3.60% 3 Stars: Appealing
09/22/2009 45.63 46.39 45.11 45.22 9,492,526 + +1.82% 3 Stars: Appealing
09/21/2009 43.77 44.69 43.17 44.41 8,660,100 - -1.22% 3 Stars: Appealing
09/18/2009 46.11 46.17 44.82 44.96 9,982,174 - -1.90% 3 Stars: Appealing
09/17/2009 46.84 47.53 45.14 45.83 9,543,754 - -2.74% 3 Stars: Appealing