Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 41.61 42.19 41.36 41.39 3,269,036 + +0.15% 4 Stars: Appealing
02/08/2010 41.89 42.15 41.29 41.33 2,358,523 - -1.41% 4 Stars: Appealing
02/05/2010 41.29 42.03 41.02 41.92 5,163,758 + +1.35% 4 Stars: Appealing
02/04/2010 42.01 42.39 41.36 41.36 2,775,618 - -2.01% 4 Stars: Appealing
02/03/2010 41.97 42.26 41.61 42.21 3,675,364 + +0.09% 4 Stars: Appealing
02/02/2010 42.18 42.34 41.82 42.17 3,802,569 - -0.12% 4 Stars: Appealing
02/01/2010 42.40 42.50 42.00 42.22 2,509,027 - -0.05% 4 Stars: Appealing
01/29/2010 42.76 42.87 42.18 42.24 5,139,681 - -1.17% 4 Stars: Appealing
01/28/2010 43.37 43.50 42.65 42.74 3,289,040 - -1.45% 4 Stars: Appealing
01/27/2010 44.07 44.08 42.90 43.37 3,879,386 - -1.59% 4 Stars: Appealing
01/26/2010 44.34 44.34 43.83 44.07 1,805,651 - -0.68% 4 Stars: Appealing
01/25/2010 43.95 44.41 43.51 44.37 3,052,450 + +1.74% 4 Stars: Appealing
01/22/2010 44.38 44.78 43.60 43.61 2,942,531 - -2.15% 4 Stars: Appealing
01/21/2010 45.12 45.48 44.30 44.57 1,793,601 - -1.02% 4 Stars: Appealing
01/20/2010 45.16 45.39 44.51 45.03 2,662,855 - -1.23% 4 Stars: Appealing
01/19/2010 44.91 45.63 44.91 45.59 2,618,444 + +1.29% 4 Stars: Appealing
01/15/2010 44.30 45.02 44.05 45.01 3,917,856 + +1.17% 4 Stars: Appealing
01/14/2010 44.72 44.74 44.43 44.49 1,249,511 - -0.63% 4 Stars: Appealing
01/13/2010 44.64 45.11 44.43 44.77 1,653,065 + +0.61% 4 Stars: Appealing
01/12/2010 44.26 44.89 44.24 44.50 2,476,003 + +0.11% 4 Stars: Appealing
01/11/2010 43.90 44.52 43.81 44.45 2,154,646 + +1.51% 4 Stars: Appealing
01/08/2010 43.49 43.88 43.34 43.79 1,521,326 + +0.09% 4 Stars: Appealing
01/07/2010 44.53 44.64 43.69 43.75 2,377,643 - -1.71% 4 Stars: Appealing
01/06/2010 43.89 44.83 43.78 44.51 2,541,189 + +1.16% 4 Stars: Appealing
01/05/2010 44.61 44.82 43.90 44.00 2,599,294 - -1.12% 4 Stars: Appealing
01/04/2010 44.65 45.12 44.45 44.50 2,041,798 - -0.34% 4 Stars: Appealing
12/31/2009 45.48 45.56 44.63 44.65 1,201,103 - -1.65% 5 Stars: Appealing
12/30/2009 45.39 45.75 45.29 45.40 2,395,907 - -0.15% 5 Stars: Appealing
12/29/2009 45.40 45.80 45.31 45.47 1,522,285 - -0.29% 5 Stars: Appealing
12/28/2009 45.67 45.77 45.44 45.60 1,117,842 + +0.20% 5 Stars: Appealing
12/24/2009 44.92 45.67 44.84 45.51 947,841 + +1.70% 5 Stars: Appealing
12/23/2009 44.96 45.04 44.59 44.75 1,721,190 - -0.13% 5 Stars: Appealing
12/22/2009 45.20 45.44 44.78 44.81 1,683,442 - -0.60% 4 Stars: Appealing
12/21/2009 45.20 45.58 45.05 45.08 2,448,032 - -0.07% 4 Stars: Appealing
12/18/2009 45.26 45.57 45.02 45.11 4,750,311 + +0.29% 4 Stars: Appealing
12/17/2009 44.75 45.23 44.43 44.98 2,095,849 - -0.07% 4 Stars: Appealing
12/16/2009 45.17 45.34 44.70 45.01 2,002,091 - -0.29% 4 Stars: Appealing
12/15/2009 45.19 45.19 44.71 45.14 1,258,395 - -0.38% 4 Stars: Appealing
12/14/2009 44.79 45.36 44.50 45.31 1,991,839 + +0.82% 4 Stars: Appealing
12/11/2009 44.42 44.98 44.15 44.94 1,802,077 + +1.44% 4 Stars: Appealing
12/10/2009 44.18 44.54 43.93 44.30 2,060,279 + +0.73% 4 Stars: Appealing
12/09/2009 43.60 44.08 43.50 43.98 3,053,424 + +0.94% 4 Stars: Appealing
12/08/2009 43.66 43.78 43.22 43.57 1,273,348 - -0.14% 4 Stars: Appealing
12/07/2009 43.57 43.98 43.48 43.63 1,308,929 + +0.44% 4 Stars: Appealing
12/04/2009 43.99 44.20 42.82 43.44 2,362,266 - -0.21% 4 Stars: Appealing
12/03/2009 43.29 43.87 43.22 43.53 2,031,382 + +0.51% 4 Stars: Appealing
12/02/2009 43.06 43.54 42.88 43.31 2,379,810 + +0.98% 5 Stars: Appealing
12/01/2009 42.56 43.00 42.56 42.89 1,838,864 + +1.30% 5 Stars: Appealing
11/30/2009 42.19 42.56 42.06 42.34 1,676,641 + +0.47% 5 Stars: Appealing
11/27/2009 42.59 42.59 41.77 42.14 710,859 - -1.86% 5 Stars: Appealing
11/25/2009 42.54 43.00 42.32 42.94 1,082,874 + +0.80% 5 Stars: Appealing
11/24/2009 42.63 42.84 42.46 42.60 1,806,590 + +0.12% 5 Stars: Appealing
11/23/2009 42.32 42.80 42.30 42.55 3,808,911 + +1.07% 5 Stars: Appealing
11/20/2009 41.64 42.18 41.52 42.10 3,312,329 + +1.37% 5 Stars: Appealing
11/19/2009 41.83 41.91 41.35 41.53 1,560,015 - -0.79% 4 Stars: Appealing
11/18/2009 42.09 42.39 41.80 41.86 1,602,310 - -0.88% 4 Stars: Appealing
11/17/2009 42.66 42.70 42.12 42.23 1,330,973 - -0.87% 4 Stars: Appealing
11/16/2009 41.94 42.80 41.94 42.60 1,480,574 + +1.60% 4 Stars: Appealing
11/13/2009 41.60 42.25 41.54 41.93 1,100,872 + +0.79% 4 Stars: Appealing
11/12/2009 42.04 42.20 41.54 41.60 1,126,285 - -0.98% 4 Stars: Appealing
11/11/2009 42.54 42.70 41.95 42.01 1,404,496 - -0.92% 4 Stars: Appealing
11/10/2009 41.76 42.67 41.74 42.40 2,654,074 + +1.34% 5 Stars: Appealing
11/09/2009 41.49 41.89 41.43 41.84 1,983,538 + +1.16% 5 Stars: Appealing
11/06/2009 41.05 41.62 41.02 41.36 1,852,243 + +0.12% 5 Stars: Appealing
11/05/2009 41.00 41.65 40.91 41.31 1,537,842 + +1.03% 5 Stars: Appealing
11/04/2009 40.95 41.31 40.60 40.89 1,813,245 + +0.54% 5 Stars: Appealing
11/03/2009 41.17 41.20 40.50 40.67 1,943,577 - -1.38% 5 Stars: Appealing
11/02/2009 41.01 41.31 40.40 41.24 2,836,327 + +0.86% 5 Stars: Appealing
10/30/2009 41.42 41.66 40.88 40.89 3,084,476 - -1.23% 5 Stars: Appealing
10/29/2009 41.69 41.88 41.30 41.40 2,627,688 - -0.36% 5 Stars: Appealing
10/28/2009 41.71 42.14 41.25 41.55 3,105,744 - -0.17% 5 Stars: Appealing
10/27/2009 41.83 42.19 41.56 41.62 1,553,065 - -0.29% 5 Stars: Appealing
10/26/2009 41.65 42.46 41.26 41.74 2,030,450 + +0.12% 5 Stars: Appealing
10/23/2009 42.41 42.48 41.52 41.69 1,955,709 - -1.77% 5 Stars: Appealing
10/22/2009 42.55 42.68 41.97 42.44 1,721,488 - -0.26% 5 Stars: Appealing
10/21/2009 42.70 43.19 42.27 42.55 4,191,710 + +0.16% 5 Stars: Appealing
10/20/2009 43.03 43.03 42.24 42.48 1,778,980 - -1.42% 5 Stars: Appealing
10/19/2009 42.45 43.21 42.14 43.09 1,949,536 + +1.51% 5 Stars: Appealing
10/16/2009 42.29 42.61 42.05 42.45 1,473,285 + +0.45% 5 Stars: Appealing
10/15/2009 41.79 42.54 41.79 42.26 2,776,141 + +1.12% 5 Stars: Appealing
10/14/2009 41.89 41.98 41.46 41.79 2,255,889 + +0.55% 5 Stars: Appealing
10/13/2009 41.88 41.88 41.45 41.56 1,433,242 - -0.69% 5 Stars: Appealing
10/12/2009 41.95 42.20 41.65 41.85 1,710,266 + +1.36% 5 Stars: Appealing
10/09/2009 40.93 41.43 40.81 41.29 1,624,109 + +0.95% 5 Stars: Appealing
10/08/2009 41.02 41.20 40.77 40.90 1,393,527 + +0.12% 5 Stars: Appealing
10/07/2009 40.01 40.92 40.01 40.85 2,124,877 + +0.94% 5 Stars: Appealing
10/06/2009 40.64 40.86 40.39 40.47 1,838,490 - -0.32% 5 Stars: Appealing
10/05/2009 40.04 40.68 39.95 40.60 1,674,791 + +1.50% 5 Stars: Appealing
10/02/2009 40.03 40.43 39.74 40.00 2,097,180 - -0.47% 4 Stars: Appealing
10/01/2009 40.33 40.49 40.05 40.19 3,128,969 - -0.74% 5 Stars: Appealing
09/30/2009 40.93 41.03 40.32 40.49 2,774,012 - -1.08% 5 Stars: Appealing
09/29/2009 41.02 41.29 40.82 40.93 1,731,741 - -0.07% 5 Stars: Appealing
09/28/2009 41.30 41.54 40.90 40.96 1,632,591 - -0.94% 5 Stars: Appealing
09/25/2009 41.95 41.97 41.32 41.35 2,265,780 - -1.22% 4 Stars: Appealing
09/24/2009 40.55 41.93 40.49 41.86 3,923,170 + +1.95% 4 Stars: Appealing
09/23/2009 40.28 41.65 40.28 41.06 3,369,414 + +1.48% 4 Stars: Appealing
09/22/2009 41.06 41.12 40.23 40.46 2,607,814 - -1.41% 5 Stars: Appealing
09/21/2009 40.99 41.26 40.59 41.04 2,273,678 - -0.05% 5 Stars: Appealing
09/18/2009 41.28 41.52 41.03 41.06 2,570,571 + +0.07% 5 Stars: Appealing
09/17/2009 41.09 41.10 40.61 41.03 2,012,179 + +0.12% 5 Stars: Appealing