Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 43.25 43.26 41.94 42.79 833,986 - -0.65% 4 Stars: Appealing
02/08/2010 43.69 43.69 43.01 43.07 384,245 - -0.83% 4 Stars: Appealing
02/05/2010 44.51 44.75 42.67 43.43 728,809 - -2.67% 4 Stars: Appealing
02/04/2010 45.66 45.82 44.56 44.62 567,254 - -2.45% 4 Stars: Appealing
02/03/2010 44.83 46.06 44.83 45.74 903,047 + +1.42% 4 Stars: Appealing
02/02/2010 44.29 45.16 44.10 45.10 544,995 + +1.81% 4 Stars: Appealing
02/01/2010 44.82 44.96 44.11 44.30 774,829 - -0.52% 4 Stars: Appealing
01/29/2010 44.88 45.38 44.36 44.53 839,331 - -0.85% 4 Stars: Appealing
01/28/2010 46.00 46.06 43.63 44.91 1,393,051 + +3.89% 4 Stars: Appealing
01/27/2010 42.78 43.38 42.68 43.23 735,171 + +1.22% 3 Stars: Appealing
01/26/2010 41.82 42.75 41.46 42.71 682,835 + +2.23% 3 Stars: Appealing
01/25/2010 42.16 42.40 41.72 41.78 510,624 - -0.50% 3 Stars: Appealing
01/22/2010 42.66 43.42 41.89 41.99 396,339 - -1.85% 3 Stars: Appealing
01/21/2010 43.91 44.49 42.62 42.78 483,100 - -2.95% 3 Stars: Appealing
01/20/2010 44.42 44.52 43.76 44.08 353,635 - -2.09% 3 Stars: Appealing
01/19/2010 44.79 45.10 44.45 45.02 401,077 + +0.72% 3 Stars: Appealing
01/15/2010 45.10 45.28 44.40 44.70 411,485 - -0.89% 4 Stars: Appealing
01/14/2010 45.47 45.64 44.97 45.10 341,641 - -0.79% 4 Stars: Appealing
01/13/2010 45.08 45.65 44.65 45.46 393,674 + +0.93% 4 Stars: Appealing
01/12/2010 44.99 45.81 44.70 45.04 1,000,488 + +1.21% 4 Stars: Appealing
01/11/2010 44.75 45.00 44.29 44.50 350,305 - -0.49% 4 Stars: Appealing
01/08/2010 44.62 44.88 44.50 44.72 242,933 - -0.16% 4 Stars: Appealing
01/07/2010 44.81 44.90 44.35 44.79 392,848 + +0.13% 4 Stars: Appealing
01/06/2010 44.60 45.05 44.51 44.73 818,835 + +0.58% 4 Stars: Appealing
01/05/2010 43.95 44.99 43.62 44.47 883,319 + +1.11% 4 Stars: Appealing
01/04/2010 43.62 44.55 43.62 43.98 376,347 + +1.01% 4 Stars: Appealing
12/31/2009 43.63 43.89 43.43 43.54 265,078 + +0.05% 4 Stars: Appealing
12/30/2009 43.85 44.12 43.37 43.52 189,249 - -0.91% 4 Stars: Appealing
12/29/2009 43.93 44.31 43.85 43.92 206,308 - -0.18% 4 Stars: Appealing
12/28/2009 44.46 44.88 43.87 44.00 290,400 - -0.43% 3 Stars: Appealing
12/24/2009 43.88 44.39 43.75 44.19 107,309 + +0.71% 3 Stars: Appealing
12/23/2009 43.71 44.31 43.61 43.88 289,481 + +0.32% 3 Stars: Appealing
12/22/2009 43.63 43.85 43.48 43.74 421,016 + +0.71% 3 Stars: Appealing
12/21/2009 43.43 43.87 43.32 43.43 518,262 + +0.63% 4 Stars: Appealing
12/18/2009 43.36 43.57 42.80 43.16 703,634 - -0.12% 4 Stars: Appealing
12/17/2009 43.54 43.76 42.97 43.21 245,565 - -1.64% 4 Stars: Appealing
12/16/2009 43.74 44.03 43.71 43.93 343,973 + +0.71% 4 Stars: Appealing
12/15/2009 43.95 44.13 43.40 43.62 540,526 - -1.42% 4 Stars: Appealing
12/14/2009 43.90 44.36 43.73 44.25 823,461 + +1.72% 4 Stars: Appealing
12/11/2009 43.43 43.68 43.18 43.50 380,074 + +0.12% 4 Stars: Appealing
12/10/2009 43.45 43.90 43.23 43.45 473,579 + +0.70% 4 Stars: Appealing
12/09/2009 44.18 44.21 42.92 43.15 837,825 - -1.80% 4 Stars: Appealing
12/08/2009 43.08 44.12 42.50 43.94 1,115,976 + +1.76% 4 Stars: Appealing
12/07/2009 43.15 43.38 42.68 43.18 1,218,620 + +0.72% 4 Stars: Appealing
12/04/2009 42.60 43.21 42.18 42.87 997,360 + +2.07% 4 Stars: Appealing
12/03/2009 41.92 42.66 41.66 42.00 888,311 + +0.10% 4 Stars: Appealing
12/02/2009 41.36 42.15 41.32 41.96 462,261 + +1.67% 3 Stars: Appealing
12/01/2009 40.51 41.58 40.36 41.27 518,282 + +2.82% 4 Stars: Appealing
11/30/2009 41.00 41.00 39.52 40.14 867,748 - -1.88% 4 Stars: Appealing
11/27/2009 40.79 41.12 40.17 40.91 297,846 - -2.57% 4 Stars: Appealing
11/25/2009 42.59 42.67 41.91 41.99 416,435 - -1.20% 4 Stars: Appealing
11/24/2009 42.40 42.82 41.75 42.50 517,038 + +0.69% 4 Stars: Appealing
11/23/2009 42.17 43.13 41.99 42.21 1,318,326 + +0.86% 4 Stars: Appealing
11/20/2009 42.37 42.46 41.47 41.85 621,006 - -1.97% 3 Stars: Appealing
11/19/2009 43.11 43.11 42.30 42.69 601,409 - -1.55% 3 Stars: Appealing
11/18/2009 43.45 43.45 42.93 43.36 682,022 - -0.09% 3 Stars: Appealing
11/17/2009 42.65 43.71 42.55 43.40 1,070,289 + +2.07% 3 Stars: Appealing
11/16/2009 41.75 42.81 41.75 42.52 965,949 + +2.41% 3 Stars: Appealing
11/13/2009 40.62 41.56 40.62 41.52 676,916 + +2.24% 3 Stars: Appealing
11/12/2009 39.51 41.29 39.46 40.61 1,371,536 + +3.07% 3 Stars: Appealing
11/11/2009 39.99 40.34 39.02 39.40 874,390 - -1.18% 3 Stars: Appealing
11/10/2009 38.73 40.08 37.30 39.87 2,267,355 - -1.26% 3 Stars: Appealing
11/09/2009 39.63 41.11 39.63 40.38 1,138,592 + +2.15% 3 Stars: Appealing
11/06/2009 38.32 39.72 38.00 39.53 816,393 + +2.84% 3 Stars: Appealing
11/05/2009 37.22 38.47 37.14 38.44 691,210 + +4.12% 3 Stars: Appealing
11/04/2009 37.25 37.88 36.82 36.92 555,621 - -0.38% 3 Stars: Appealing
11/03/2009 36.56 37.19 35.92 37.06 890,026 + +1.34% 3 Stars: Appealing
11/02/2009 36.51 36.75 35.52 36.57 782,344 + +0.44% 3 Stars: Appealing
10/30/2009 38.02 38.22 36.27 36.41 486,313 - -4.66% 3 Stars: Appealing
10/29/2009 36.98 38.23 36.75 38.19 689,589 + +3.69% 3 Stars: Appealing
10/28/2009 38.26 38.50 36.62 36.83 612,101 - -4.21% 3 Stars: Appealing
10/27/2009 39.50 39.73 38.44 38.45 563,719 - -2.76% 3 Stars: Appealing
10/26/2009 40.50 40.95 39.25 39.54 607,993 - -2.37% 3 Stars: Appealing
10/23/2009 41.65 41.65 40.12 40.50 342,009 - -1.79% 3 Stars: Appealing
10/22/2009 41.12 41.48 40.46 41.24 411,995 - -0.02% 3 Stars: Appealing
10/21/2009 41.18 42.37 41.12 41.25 753,161 - -0.22% 3 Stars: Appealing
10/20/2009 41.45 41.45 40.59 41.34 365,183 + +0.15% 3 Stars: Appealing
10/19/2009 41.17 42.00 41.17 41.28 230,318 + +0.10% 3 Stars: Appealing
10/16/2009 41.49 41.78 40.88 41.24 456,393 - -0.94% 3 Stars: Appealing
10/15/2009 41.36 41.67 41.03 41.63 334,918 - -0.07% 3 Stars: Appealing
10/14/2009 41.21 41.78 40.66 41.66 349,725 + +1.51% 3 Stars: Appealing
10/13/2009 41.17 41.26 40.69 41.04 356,423 - -0.80% 3 Stars: Appealing
10/12/2009 41.49 41.89 41.08 41.37 345,987 - -0.53% 3 Stars: Appealing
10/09/2009 40.58 41.66 40.48 41.59 447,088 + +2.16% 3 Stars: Appealing
10/08/2009 40.67 40.80 40.38 40.71 458,287 + +0.69% 3 Stars: Appealing
10/07/2009 40.63 40.79 40.06 40.43 259,900 - -1.12% 3 Stars: Appealing
10/06/2009 40.23 41.31 40.05 40.89 544,075 + +1.82% 3 Stars: Appealing
10/05/2009 39.53 40.16 39.14 40.16 508,491 + +2.14% 3 Stars: Appealing
10/02/2009 39.00 39.57 38.47 39.32 444,450 + +0.54% 3 Stars: Appealing
10/01/2009 39.59 39.66 38.80 39.11 287,758 - -1.19% 3 Stars: Appealing
09/30/2009 39.53 39.86 38.79 39.58 428,873 + +0.20% 3 Stars: Appealing
09/29/2009 39.46 39.71 39.05 39.50 247,355 + +0.48% 3 Stars: Appealing
09/28/2009 39.14 39.74 38.84 39.31 479,180 + +1.18% 3 Stars: Appealing
09/25/2009 38.86 39.27 38.68 38.85 222,600 - -0.31% 3 Stars: Appealing
09/24/2009 39.75 39.87 38.60 38.97 264,609 - -1.37% 3 Stars: Appealing
09/23/2009 39.93 40.13 39.46 39.51 394,717 - -0.60% 3 Stars: Appealing
09/22/2009 40.00 40.00 39.38 39.75 319,394 - -0.15% 3 Stars: Appealing
09/21/2009 39.75 40.06 39.51 39.81 438,639 - -0.18% 3 Stars: Appealing
09/18/2009 39.82 40.00 39.73 39.88 938,912 + +0.66% 3 Stars: Appealing
09/17/2009 39.76 40.00 39.47 39.62 391,365 - -0.75% 3 Stars: Appealing