Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 50.00 50.88 49.45 49.89 1,458,789 + +1.53% 4 Stars: Appealing
02/08/2010 49.88 50.63 48.79 49.14 924,844 - -1.33% 4 Stars: Appealing
02/05/2010 49.22 49.98 48.03 49.80 2,705,172 + +1.03% 4 Stars: Appealing
02/04/2010 50.82 51.28 49.00 49.29 2,006,647 - -5.10% 4 Stars: Appealing
02/03/2010 52.80 53.08 51.81 51.94 1,434,286 - -2.50% 4 Stars: Appealing
02/02/2010 52.06 53.33 51.07 53.27 1,655,371 + +2.54% 4 Stars: Appealing
02/01/2010 50.00 51.96 49.85 51.95 1,682,973 + +6.15% 4 Stars: Appealing
01/29/2010 49.86 51.66 48.65 48.94 3,197,779 - -1.15% 4 Stars: Appealing
01/28/2010 49.42 49.88 47.46 49.51 1,857,852 + +0.63% 4 Stars: Appealing
01/27/2010 50.31 51.17 48.20 49.20 1,709,368 - -2.81% 4 Stars: Appealing
01/26/2010 51.26 51.69 50.56 50.62 1,185,628 - -1.69% 4 Stars: Appealing
01/25/2010 51.23 51.84 50.68 51.49 1,104,514 + +1.84% 4 Stars: Appealing
01/22/2010 51.96 52.17 50.47 50.56 1,390,057 - -3.38% 4 Stars: Appealing
01/21/2010 53.45 53.45 51.75 52.33 1,677,940 - -0.36% 4 Stars: Appealing
01/20/2010 52.52 52.97 51.88 52.52 2,267,549 - -1.54% 4 Stars: Appealing
01/19/2010 52.89 53.42 52.58 53.34 1,599,882 + +0.76% 4 Stars: Appealing
01/15/2010 53.02 53.34 52.15 52.94 1,305,412 - -0.43% 4 Stars: Appealing
01/14/2010 51.09 54.07 51.09 53.17 2,802,827 + +5.04% 4 Stars: Appealing
01/13/2010 49.06 50.74 49.06 50.62 1,627,361 + +3.43% 4 Stars: Appealing
01/12/2010 48.65 49.21 47.94 48.94 1,627,174 - -1.41% 4 Stars: Appealing
01/11/2010 51.00 51.44 49.06 49.64 874,629 - -1.63% 4 Stars: Appealing
01/08/2010 50.12 50.55 49.39 50.46 937,215 + +0.16% 4 Stars: Appealing
01/07/2010 50.87 51.02 49.85 50.38 1,142,763 - -1.49% 4 Stars: Appealing
01/06/2010 50.51 51.41 49.78 51.14 1,109,019 + +0.97% 4 Stars: Appealing
01/05/2010 50.20 51.27 49.39 50.65 1,758,301 + +1.46% 4 Stars: Appealing
01/04/2010 49.66 50.34 49.21 49.92 1,164,879 + +3.50% 4 Stars: Appealing
12/31/2009 49.46 49.68 48.20 48.23 653,764 - -2.21% 4 Stars: Appealing
12/30/2009 49.16 49.65 48.67 49.32 892,897 - -0.42% 4 Stars: Appealing
12/29/2009 49.98 51.05 49.04 49.53 1,180,557 - -0.48% 4 Stars: Appealing
12/28/2009 51.11 51.27 49.55 49.77 1,472,268 - -1.31% 4 Stars: Appealing
12/24/2009 50.30 50.71 49.96 50.43 281,430 + +0.80% 4 Stars: Appealing
12/23/2009 48.82 50.10 48.31 50.03 1,675,424 + +4.06% 4 Stars: Appealing
12/22/2009 47.89 48.50 47.46 48.08 1,143,556 + +0.44% 4 Stars: Appealing
12/21/2009 47.75 48.54 47.58 47.87 1,363,411 + +1.29% 5 Stars: Appealing
12/18/2009 46.61 47.92 46.61 47.26 2,359,775 + +2.01% 5 Stars: Appealing
12/17/2009 46.07 46.61 45.34 46.33 1,784,514 + +0.04% 5 Stars: Appealing
12/16/2009 45.79 46.44 45.01 46.31 1,641,626 + +1.65% 5 Stars: Appealing
12/15/2009 44.21 45.86 43.90 45.56 1,815,599 + +2.57% 5 Stars: Appealing
12/14/2009 43.41 45.25 43.06 44.42 2,998,145 + +7.87% 5 Stars: Appealing
12/11/2009 42.01 42.21 41.04 41.18 1,757,788 - -1.15% 4 Stars: Appealing
12/10/2009 40.09 41.67 40.07 41.66 1,584,819 + +5.02% 4 Stars: Appealing
12/09/2009 40.21 40.36 39.26 39.67 1,370,213 - -0.80% 4 Stars: Appealing
12/08/2009 40.58 40.90 39.84 39.99 1,193,565 - -2.51% 4 Stars: Appealing
12/07/2009 40.82 41.87 40.64 41.02 1,081,270 - -0.12% 4 Stars: Appealing
12/04/2009 42.09 42.95 40.44 41.07 1,486,419 - -0.41% 4 Stars: Appealing
12/03/2009 42.75 42.95 41.21 41.24 2,417,123 - -3.31% 4 Stars: Appealing
12/02/2009 43.10 43.78 42.37 42.65 1,367,748 - -1.84% 4 Stars: Appealing
12/01/2009 42.76 43.50 42.74 43.45 1,263,303 + +2.77% 4 Stars: Appealing
11/30/2009 42.17 42.60 41.59 42.28 1,245,801 - -0.33% 4 Stars: Appealing
11/27/2009 41.93 42.90 41.21 42.42 731,235 - -3.00% 4 Stars: Appealing
11/25/2009 43.31 43.83 42.21 43.73 1,545,360 + +1.98% 4 Stars: Appealing
11/24/2009 41.85 43.20 41.05 42.88 2,431,080 + +2.17% 4 Stars: Appealing
11/23/2009 42.54 43.06 41.74 41.97 1,944,307 + +2.07% 4 Stars: Appealing
11/20/2009 42.13 42.13 40.79 41.12 2,252,548 - -2.97% 4 Stars: Appealing
11/19/2009 43.58 43.79 42.14 42.38 1,219,960 - -3.57% 4 Stars: Appealing
11/18/2009 44.09 44.46 43.39 43.95 1,789,585 - 0.00% 4 Stars: Appealing
11/17/2009 45.23 45.93 43.63 43.95 2,182,058 - -3.11% 4 Stars: Appealing
11/16/2009 44.79 45.79 44.79 45.36 1,326,703 + +2.67% 4 Stars: Appealing
11/13/2009 43.88 44.41 43.28 44.18 1,334,404 + +0.87% 4 Stars: Appealing
11/12/2009 45.75 45.90 43.47 43.80 1,584,947 - -4.93% 4 Stars: Appealing
11/11/2009 46.24 46.67 45.77 46.07 1,675,231 + +0.96% 4 Stars: Appealing
11/10/2009 44.55 45.76 44.55 45.63 1,922,479 + +1.20% 4 Stars: Appealing
11/09/2009 43.42 45.11 43.42 45.09 1,510,518 + +5.18% 4 Stars: Appealing
11/06/2009 42.80 43.65 42.41 42.87 1,240,925 - -1.31% 4 Stars: Appealing
11/05/2009 42.45 43.44 41.61 43.44 1,968,057 + +3.08% 4 Stars: Appealing
11/04/2009 43.92 44.35 41.99 42.14 3,271,447 - -2.81% 4 Stars: Appealing
11/03/2009 41.22 43.79 40.81 43.36 2,331,495 + +3.61% 4 Stars: Appealing
11/02/2009 41.72 42.72 40.91 41.85 2,029,535 + +2.02% 4 Stars: Appealing
10/30/2009 43.47 43.47 40.14 41.02 2,160,899 - -5.98% 4 Stars: Appealing
10/29/2009 42.55 44.39 42.55 43.63 1,947,378 + +3.83% 4 Stars: Appealing
10/28/2009 44.85 44.92 41.87 42.02 2,460,161 - -7.24% 4 Stars: Appealing
10/27/2009 45.54 46.30 44.76 45.30 1,652,853 + +0.11% 4 Stars: Appealing
10/26/2009 46.53 47.76 44.77 45.25 1,339,140 - -1.80% 4 Stars: Appealing
10/23/2009 48.06 48.62 45.45 46.08 2,505,929 - -2.99% 4 Stars: Appealing
10/22/2009 47.44 48.61 45.54 47.50 3,298,866 - -1.12% 4 Stars: Appealing
10/21/2009 49.17 50.28 47.92 48.04 2,524,897 - -2.28% 4 Stars: Appealing
10/20/2009 49.35 49.36 47.62 49.16 1,477,933 - -0.18% 4 Stars: Appealing
10/19/2009 48.16 49.30 47.84 49.25 1,278,038 + +2.73% 4 Stars: Appealing
10/16/2009 48.50 48.78 47.51 47.94 2,168,612 - -1.22% 3 Stars: Appealing
10/15/2009 48.18 48.80 47.53 48.53 2,576,425 + +1.70% 3 Stars: Appealing
10/14/2009 48.03 48.68 47.27 47.72 1,937,564 + +2.34% 3 Stars: Appealing
10/13/2009 45.87 46.72 44.96 46.63 1,503,512 + +1.57% 3 Stars: Appealing
10/12/2009 46.58 47.29 45.66 45.91 1,392,686 + +0.55% 3 Stars: Appealing
10/09/2009 45.94 46.24 45.05 45.66 1,163,043 - -0.63% 3 Stars: Appealing
10/08/2009 45.51 46.42 45.18 45.95 1,739,506 + +2.20% 3 Stars: Appealing
10/07/2009 45.73 45.85 44.28 44.96 2,141,223 - -1.75% 3 Stars: Appealing
10/06/2009 45.19 46.99 45.06 45.76 3,016,005 + +4.52% 3 Stars: Appealing
10/05/2009 41.53 43.89 41.31 43.78 2,257,250 + +5.42% 3 Stars: Appealing
10/02/2009 40.61 41.97 40.41 41.53 1,763,603 + +0.36% 3 Stars: Appealing
10/01/2009 42.38 42.75 41.30 41.38 1,801,493 - -2.77% 3 Stars: Appealing
09/30/2009 42.40 42.98 41.34 42.56 1,743,946 + +0.85% 3 Stars: Appealing
09/29/2009 41.51 42.49 41.39 42.20 1,594,702 + +0.88% 3 Stars: Appealing
09/28/2009 41.40 42.15 41.03 41.83 1,931,993 + +1.55% 3 Stars: Appealing
09/25/2009 41.19 41.78 40.45 41.19 2,158,275 - -0.15% 3 Stars: Appealing
09/24/2009 42.94 43.18 40.89 41.25 2,345,654 - -4.07% 3 Stars: Appealing
09/23/2009 43.99 44.21 42.21 43.00 1,420,762 - -2.16% 3 Stars: Appealing
09/22/2009 44.59 44.59 43.56 43.95 1,759,482 + +1.15% 3 Stars: Appealing
09/21/2009 43.24 43.58 42.72 43.45 1,384,760 - -1.27% 3 Stars: Appealing
09/18/2009 45.05 45.30 43.69 44.01 1,586,470 - -1.79% 3 Stars: Appealing
09/17/2009 46.30 46.55 43.44 44.81 3,120,656 - -3.76% 3 Stars: Appealing