Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 48.36 49.06 47.22 47.62 746,131 - -0.10% 1 Stars: Appealing
02/08/2010 48.10 49.00 47.51 47.67 1,039,641 - -2.58% 1 Stars: Appealing
02/05/2010 47.23 49.09 46.69 48.93 1,067,584 + +3.27% 1 Stars: Appealing
02/04/2010 48.81 48.81 46.54 47.38 1,756,843 - -4.24% 2 Stars: Appealing
02/03/2010 48.64 50.65 48.37 49.48 3,471,229 + +14.19% 2 Stars: Appealing
02/02/2010 42.64 44.24 42.64 43.33 1,004,358 + +1.98% 1 Stars: Appealing
02/01/2010 41.18 42.64 41.16 42.49 611,972 + +3.74% 1 Stars: Appealing
01/29/2010 43.07 43.61 40.80 40.96 1,245,345 - -3.62% 1 Stars: Appealing
01/28/2010 43.67 43.67 41.91 42.50 653,196 - -2.68% 1 Stars: Appealing
01/27/2010 43.52 44.50 43.07 43.67 480,062 + +0.05% 1 Stars: Appealing
01/26/2010 44.09 44.53 43.53 43.65 373,597 - -1.15% 1 Stars: Appealing
01/25/2010 43.52 44.52 43.01 44.16 618,073 + +2.55% 1 Stars: Appealing
01/22/2010 44.68 45.22 42.99 43.06 536,084 - -3.63% 1 Stars: Appealing
01/21/2010 45.50 46.70 44.59 44.68 492,029 - -1.37% 1 Stars: Appealing
01/20/2010 45.16 45.94 44.54 45.30 303,094 - -0.61% 1 Stars: Appealing
01/19/2010 44.24 45.74 44.24 45.58 458,929 + +2.54% 1 Stars: Appealing
01/15/2010 45.99 45.99 44.45 44.45 430,337 - -3.22% 1 Stars: Appealing
01/14/2010 45.29 46.28 45.24 45.93 424,433 + +1.73% 1 Stars: Appealing
01/13/2010 44.42 45.25 43.82 45.15 343,691 + +1.64% 1 Stars: Appealing
01/12/2010 45.29 45.49 44.40 44.42 346,444 - -2.48% 1 Stars: Appealing
01/11/2010 46.04 46.33 45.16 45.55 180,720 - -0.94% 1 Stars: Appealing
01/08/2010 45.32 46.12 45.10 45.98 182,934 + +1.37% 1 Stars: Appealing
01/07/2010 45.07 45.59 44.50 45.36 231,624 + +0.84% 1 Stars: Appealing
01/06/2010 45.62 45.91 44.70 44.98 420,514 - -1.21% 1 Stars: Appealing
01/05/2010 45.90 46.19 45.24 45.53 319,844 - -1.22% 1 Stars: Appealing
01/04/2010 44.68 46.98 44.10 46.09 518,688 - -0.37% 1 Stars: Appealing
12/31/2009 47.08 47.08 46.22 46.26 247,690 - -1.49% 1 Stars: Appealing
12/30/2009 46.77 47.08 46.06 46.96 440,152 + +0.36% 1 Stars: Appealing
12/29/2009 47.12 47.17 46.41 46.79 155,448 - -0.62% 1 Stars: Appealing
12/28/2009 48.00 48.00 46.57 47.08 301,308 - -1.92% 1 Stars: Appealing
12/24/2009 47.65 48.00 47.41 48.00 110,883 + +1.29% 1 Stars: Appealing
12/23/2009 47.94 47.96 47.10 47.39 184,855 - -0.98% 1 Stars: Appealing
12/22/2009 47.34 47.97 47.00 47.86 384,552 + +1.40% 1 Stars: Appealing
12/21/2009 46.98 47.49 46.44 47.20 438,363 + +0.62% 1 Stars: Appealing
12/18/2009 46.82 47.57 46.59 46.91 460,965 + +0.51% 1 Stars: Appealing
12/17/2009 47.21 47.68 46.16 46.67 291,645 - -1.93% 1 Stars: Appealing
12/16/2009 46.00 47.69 46.00 47.59 604,023 + +3.64% 1 Stars: Appealing
12/15/2009 45.32 46.64 45.30 45.92 412,124 + +1.32% 1 Stars: Appealing
12/14/2009 44.31 45.65 44.14 45.32 421,802 + +3.07% 1 Stars: Appealing
12/11/2009 44.78 44.89 43.80 43.97 124,043 - -1.12% 1 Stars: Appealing
12/10/2009 44.98 45.25 44.21 44.47 191,396 - -0.91% 1 Stars: Appealing
12/09/2009 44.02 44.96 43.70 44.88 357,700 + +1.93% 1 Stars: Appealing
12/08/2009 43.79 44.84 43.41 44.03 218,643 + +0.32% 1 Stars: Appealing
12/07/2009 44.96 45.18 43.41 43.89 443,401 - -2.10% 1 Stars: Appealing
12/04/2009 44.61 45.14 43.76 44.83 439,895 + +1.61% 1 Stars: Appealing
12/03/2009 43.96 44.83 43.30 44.12 425,069 + +1.08% 1 Stars: Appealing
12/02/2009 42.61 44.08 42.24 43.65 792,477 + +2.83% 1 Stars: Appealing
12/01/2009 41.10 42.69 41.08 42.45 582,719 + +4.04% 1 Stars: Appealing
11/30/2009 40.28 40.87 39.83 40.80 328,484 + +1.04% 1 Stars: Appealing
11/27/2009 40.19 40.87 40.15 40.38 133,650 - -1.70% 1 Stars: Appealing
11/25/2009 41.49 41.55 41.05 41.08 154,150 - -0.84% 1 Stars: Appealing
11/24/2009 41.55 41.84 40.90 41.43 277,687 - -0.48% 1 Stars: Appealing
11/23/2009 41.99 41.99 41.41 41.63 287,051 + +0.05% 1 Stars: Appealing
11/20/2009 42.20 42.57 41.45 41.61 408,386 - -2.23% 1 Stars: Appealing
11/19/2009 43.22 43.22 41.92 42.56 389,597 - -2.63% 1 Stars: Appealing
11/18/2009 43.85 43.85 43.21 43.71 288,693 - -0.41% 1 Stars: Appealing
11/17/2009 43.08 43.90 42.95 43.89 541,564 + +1.83% 1 Stars: Appealing
11/16/2009 42.02 43.43 41.95 43.10 435,805 + +2.91% 1 Stars: Appealing
11/13/2009 41.50 41.98 41.11 41.88 351,281 + +1.45% 1 Stars: Appealing
11/12/2009 41.60 42.41 41.23 41.28 417,210 - -0.63% 1 Stars: Appealing
11/11/2009 40.89 41.66 40.80 41.54 286,010 + +1.99% 1 Stars: Appealing
11/10/2009 40.80 41.36 40.14 40.73 268,458 - -1.00% 1 Stars: Appealing
11/09/2009 40.32 41.34 40.09 41.14 346,518 + +2.41% 1 Stars: Appealing
11/06/2009 41.00 41.71 40.09 40.17 389,900 - -2.48% 1 Stars: Appealing
11/05/2009 41.05 41.99 40.95 41.19 459,877 + +2.06% 1 Stars: Appealing
11/04/2009 38.80 41.40 38.58 40.36 1,839,741 + +5.08% 1 Stars: Appealing
11/03/2009 37.78 39.47 37.38 38.41 804,686 + +0.23% 1 Stars: Appealing
11/02/2009 37.89 38.98 36.87 38.32 743,814 + +0.82% 1 Stars: Appealing
10/30/2009 39.30 39.30 37.62 38.01 619,822 - -3.55% 1 Stars: Appealing
10/29/2009 38.33 39.52 38.06 39.41 682,248 + +3.28% 1 Stars: Appealing
10/28/2009 39.60 39.75 38.04 38.16 806,900 - -3.47% 1 Stars: Appealing
10/27/2009 41.26 42.30 39.38 39.53 619,924 - -3.47% 1 Stars: Appealing
10/26/2009 41.36 42.40 40.50 40.95 181,577 - -0.63% 1 Stars: Appealing
10/23/2009 41.76 42.29 40.74 41.21 330,392 - -1.58% 1 Stars: Appealing
10/22/2009 42.75 43.28 40.83 41.87 708,966 - -1.87% 1 Stars: Appealing
10/21/2009 43.69 44.17 42.52 42.67 213,807 - -2.22% 1 Stars: Appealing
10/20/2009 44.16 44.55 43.42 43.64 222,312 - -0.77% 1 Stars: Appealing
10/19/2009 42.92 44.28 42.56 43.98 374,999 + +2.88% 1 Stars: Appealing
10/16/2009 43.39 43.41 40.91 42.75 680,622 - -1.68% 1 Stars: Appealing
10/15/2009 43.70 43.94 43.03 43.48 271,726 - -1.07% 1 Stars: Appealing
10/14/2009 44.00 44.25 43.25 43.95 282,472 + +0.34% 1 Stars: Appealing
10/13/2009 44.08 44.69 43.58 43.80 212,420 - -0.41% 1 Stars: Appealing
10/12/2009 43.68 44.74 43.61 43.98 204,508 + +1.08% 1 Stars: Appealing
10/09/2009 41.77 43.57 41.77 43.51 448,507 + +4.39% 1 Stars: Appealing
10/08/2009 43.44 43.44 41.64 41.68 644,777 - -3.41% 1 Stars: Appealing
10/07/2009 43.55 43.93 43.06 43.15 292,235 - -1.08% 1 Stars: Appealing
10/06/2009 43.00 43.74 42.81 43.62 255,332 + +1.51% 1 Stars: Appealing
10/05/2009 41.84 42.97 41.58 42.97 452,787 + +1.75% 1 Stars: Appealing
10/02/2009 42.72 43.32 42.07 42.23 492,761 - -1.72% 1 Stars: Appealing
10/01/2009 44.80 45.10 42.75 42.97 625,899 - -4.51% 1 Stars: Appealing
09/30/2009 45.42 45.96 44.76 45.00 243,528 - -1.10% 1 Stars: Appealing
09/29/2009 44.89 46.80 44.71 45.50 693,100 + +1.74% 1 Stars: Appealing
09/28/2009 43.81 45.35 43.36 44.72 267,504 + +2.19% 1 Stars: Appealing
09/25/2009 43.64 43.89 43.10 43.76 289,894 - -0.09% 1 Stars: Appealing
09/24/2009 45.06 45.12 43.25 43.80 300,570 - -2.19% 1 Stars: Appealing
09/23/2009 44.75 45.53 44.50 44.78 286,724 + +1.06% 1 Stars: Appealing
09/22/2009 43.84 44.87 43.75 44.31 203,447 + +1.26% 1 Stars: Appealing
09/21/2009 43.44 44.13 43.38 43.76 242,683 + +0.09% 1 Stars: Appealing
09/18/2009 43.61 44.12 43.24 43.72 157,693 + +0.46% 1 Stars: Appealing
09/17/2009 43.25 43.72 42.66 43.52 205,655 - -0.14% 1 Stars: Appealing