Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 45.28 46.85 44.86 46.31 2,468,709 + +4.61% 3 Stars: Appealing
02/08/2010 43.53 44.67 43.01 44.27 2,495,698 + +1.49% 3 Stars: Appealing
02/05/2010 44.11 44.16 41.88 43.62 2,851,795 - -1.13% 3 Stars: Appealing
02/04/2010 45.61 45.69 44.00 44.12 2,793,617 - -3.82% 3 Stars: Appealing
02/03/2010 46.65 47.54 45.58 45.87 1,989,813 - -1.95% 3 Stars: Appealing
02/02/2010 46.09 47.07 45.39 46.78 1,666,274 + +2.05% 3 Stars: Appealing
02/01/2010 44.57 45.93 44.55 45.84 1,320,255 + +4.23% 3 Stars: Appealing
01/29/2010 45.78 46.60 43.61 43.98 1,933,213 - -2.76% 3 Stars: Appealing
01/28/2010 45.71 46.09 43.88 45.23 1,356,966 - -0.37% 3 Stars: Appealing
01/27/2010 46.00 46.24 44.50 45.40 1,968,879 - -1.18% 3 Stars: Appealing
01/26/2010 46.44 47.52 45.80 45.94 1,624,419 - -2.09% 3 Stars: Appealing
01/25/2010 47.14 48.12 46.87 46.92 1,276,811 + +0.84% 3 Stars: Appealing
01/22/2010 47.82 48.22 46.44 46.53 1,840,711 - -3.32% 3 Stars: Appealing
01/21/2010 49.52 50.40 47.72 48.13 1,556,051 - -2.83% 3 Stars: Appealing
01/20/2010 49.26 49.77 48.56 49.53 1,492,967 - -1.45% 3 Stars: Appealing
01/19/2010 51.90 52.19 48.93 50.26 3,115,115 - -0.53% 3 Stars: Appealing
01/15/2010 52.28 52.68 50.19 50.53 2,090,272 - -3.81% 3 Stars: Appealing
01/14/2010 51.69 52.70 51.51 52.53 793,996 + +1.21% 3 Stars: Appealing
01/13/2010 51.46 52.00 49.93 51.90 1,302,653 + +1.49% 3 Stars: Appealing
01/12/2010 51.29 51.99 50.76 51.14 1,345,694 - -2.18% 3 Stars: Appealing
01/11/2010 53.70 54.03 51.75 52.28 1,214,389 - -1.82% 3 Stars: Appealing
01/08/2010 51.60 53.35 51.38 53.25 1,374,788 + +1.72% 3 Stars: Appealing
01/07/2010 51.39 52.69 50.29 52.35 1,491,342 + +0.89% 3 Stars: Appealing
01/06/2010 51.00 52.37 50.56 51.89 2,130,241 + +1.75% 3 Stars: Appealing
01/05/2010 51.06 51.78 50.79 51.00 1,666,045 + +0.04% 3 Stars: Appealing
01/04/2010 49.38 51.15 49.38 50.98 1,524,047 + +5.83% 3 Stars: Appealing
12/31/2009 49.04 49.66 48.17 48.17 1,141,814 - -1.77% 3 Stars: Appealing
12/30/2009 48.97 49.16 47.91 49.04 1,357,929 - -0.97% 3 Stars: Appealing
12/29/2009 49.82 50.00 49.02 49.52 919,867 - -0.06% 3 Stars: Appealing
12/28/2009 49.85 49.93 49.04 49.55 1,627,222 + +0.20% 3 Stars: Appealing
12/24/2009 49.25 49.46 48.48 49.45 365,691 + +0.94% 3 Stars: Appealing
12/23/2009 48.30 49.03 47.80 48.99 1,305,515 + +2.32% 3 Stars: Appealing
12/22/2009 46.41 47.99 46.29 47.88 1,499,862 + +3.21% 3 Stars: Appealing
12/21/2009 45.24 47.19 45.24 46.39 1,408,239 + +3.43% 3 Stars: Appealing
12/18/2009 44.38 45.09 44.22 44.85 1,824,535 + +1.68% 3 Stars: Appealing
12/17/2009 43.65 44.38 43.32 44.11 914,419 + +0.32% 3 Stars: Appealing
12/16/2009 43.61 44.59 43.47 43.97 1,341,813 + +1.29% 3 Stars: Appealing
12/15/2009 42.75 43.83 42.49 43.41 1,060,841 + +0.88% 3 Stars: Appealing
12/14/2009 42.05 43.58 41.75 43.03 1,709,457 + +5.62% 3 Stars: Appealing
12/11/2009 40.60 41.33 40.16 40.74 1,633,940 + +0.87% 3 Stars: Appealing
12/10/2009 40.31 40.81 39.63 40.39 1,725,861 + +1.33% 3 Stars: Appealing
12/09/2009 40.04 40.43 39.13 39.86 1,497,590 - -0.23% 3 Stars: Appealing
12/08/2009 40.54 40.80 39.77 39.95 1,230,649 - -2.35% 3 Stars: Appealing
12/07/2009 40.41 41.86 40.22 40.91 1,196,688 + +0.29% 3 Stars: Appealing
12/04/2009 41.65 42.66 40.41 40.79 1,384,463 - -0.49% 3 Stars: Appealing
12/03/2009 42.14 42.47 40.93 40.99 1,152,255 - -3.07% 3 Stars: Appealing
12/02/2009 42.76 43.00 42.05 42.29 1,047,411 - -0.75% 3 Stars: Appealing
12/01/2009 41.64 42.89 41.64 42.61 1,194,497 + +3.05% 3 Stars: Appealing
11/30/2009 41.03 41.86 40.80 41.35 1,250,850 + +0.24% 3 Stars: Appealing
11/27/2009 41.14 41.73 40.59 41.25 869,151 - -4.31% 3 Stars: Appealing
11/25/2009 41.89 43.27 41.38 43.11 1,137,277 + +3.31% 3 Stars: Appealing
11/24/2009 41.15 41.83 40.16 41.73 1,387,003 + +1.61% 3 Stars: Appealing
11/23/2009 41.86 42.70 40.88 41.07 1,184,910 + +0.39% 3 Stars: Appealing
11/20/2009 41.00 41.18 40.27 40.91 1,142,800 - -0.97% 3 Stars: Appealing
11/19/2009 42.35 42.61 40.93 41.31 1,152,388 - -3.39% 3 Stars: Appealing
11/18/2009 43.85 43.87 42.33 42.76 1,940,607 - -1.90% 3 Stars: Appealing
11/17/2009 44.20 44.59 43.35 43.59 1,458,389 - -1.93% 3 Stars: Appealing
11/16/2009 43.30 44.77 43.30 44.45 1,543,106 + +3.88% 3 Stars: Appealing
11/13/2009 42.73 43.23 42.28 42.79 1,168,948 + +0.21% 3 Stars: Appealing
11/12/2009 43.61 43.99 42.29 42.70 1,298,239 - -2.60% 3 Stars: Appealing
11/11/2009 44.53 44.74 43.33 43.84 1,117,199 - -0.68% 3 Stars: Appealing
11/10/2009 43.75 44.38 43.11 44.14 1,087,796 + +0.57% 3 Stars: Appealing
11/09/2009 43.11 44.00 43.02 43.89 1,243,782 + +3.56% 3 Stars: Appealing
11/06/2009 42.14 43.03 41.69 42.38 1,330,621 - -0.96% 3 Stars: Appealing
11/05/2009 41.42 42.98 40.93 42.79 1,938,539 + +3.81% 3 Stars: Appealing
11/04/2009 42.99 43.11 40.42 41.22 3,298,417 - -3.10% 3 Stars: Appealing
11/03/2009 41.04 42.95 40.32 42.54 2,324,439 + +2.41% 3 Stars: Appealing
11/02/2009 41.39 42.63 40.35 41.54 1,699,569 + +1.05% 3 Stars: Appealing
10/30/2009 43.53 44.19 40.94 41.11 2,840,790 - -6.78% 3 Stars: Appealing
10/29/2009 42.66 44.10 42.51 44.10 2,106,488 + +5.15% 3 Stars: Appealing
10/28/2009 45.38 45.38 41.91 41.94 2,952,697 - -7.93% 3 Stars: Appealing
10/27/2009 45.39 46.39 44.44 45.55 2,674,740 + +0.51% 3 Stars: Appealing
10/26/2009 44.14 46.02 43.67 45.32 3,772,216 + +6.04% 3 Stars: Appealing
10/23/2009 44.91 44.99 42.34 42.74 1,409,355 - -3.87% 3 Stars: Appealing
10/22/2009 43.37 44.53 42.66 44.46 1,702,444 + +2.32% 3 Stars: Appealing
10/21/2009 43.39 45.14 43.29 43.45 2,125,618 - -0.55% 3 Stars: Appealing
10/20/2009 43.84 44.24 42.43 43.69 1,384,306 + +0.11% 3 Stars: Appealing
10/19/2009 42.81 43.79 42.50 43.64 1,488,035 + +2.15% 3 Stars: Appealing
10/16/2009 42.32 42.93 41.82 42.72 1,882,462 + +0.56% 3 Stars: Appealing
10/15/2009 41.66 42.48 40.95 42.48 2,116,820 + +1.53% 3 Stars: Appealing
10/14/2009 41.61 41.85 40.85 41.84 2,160,103 + +2.90% 3 Stars: Appealing
10/13/2009 40.31 40.90 39.43 40.66 1,962,501 + +1.14% 3 Stars: Appealing
10/12/2009 39.87 40.61 39.81 40.20 1,944,034 + +1.69% 3 Stars: Appealing
10/09/2009 38.70 39.60 38.34 39.53 1,820,687 + +1.20% 3 Stars: Appealing
10/08/2009 37.83 39.18 37.83 39.06 1,657,638 + +3.47% 4 Stars: Appealing
10/07/2009 37.33 37.76 36.73 37.75 2,131,567 + +0.69% 4 Stars: Appealing
10/06/2009 36.56 38.13 36.56 37.49 2,219,189 + +3.82% 4 Stars: Appealing
10/05/2009 34.49 36.25 34.49 36.11 2,060,539 + +5.00% 4 Stars: Appealing
10/02/2009 34.21 34.74 33.49 34.39 2,008,212 - -1.32% 4 Stars: Appealing
10/01/2009 36.04 36.18 34.74 34.85 2,132,955 - -3.97% 4 Stars: Appealing
09/30/2009 36.69 36.74 35.08 36.29 1,976,954 - -0.19% 4 Stars: Appealing
09/29/2009 35.86 36.47 35.39 36.36 1,348,124 + +1.06% 4 Stars: Appealing
09/28/2009 34.61 35.98 34.20 35.98 1,288,274 + +3.93% 4 Stars: Appealing
09/25/2009 35.35 35.72 34.40 34.62 1,815,818 - -2.31% 4 Stars: Appealing
09/24/2009 36.67 36.67 34.65 35.44 2,535,425 - -0.70% 4 Stars: Appealing
09/23/2009 36.33 36.53 35.03 35.69 1,959,417 - -1.27% 4 Stars: Appealing
09/22/2009 35.30 36.38 35.26 36.15 1,716,285 + +2.90% 4 Stars: Appealing
09/21/2009 34.42 35.43 33.84 35.13 2,120,909 - -0.48% 4 Stars: Appealing
09/18/2009 35.95 35.99 34.66 35.30 2,216,445 - -1.04% 4 Stars: Appealing
09/17/2009 35.96 36.74 34.91 35.67 2,446,987 - -1.05% 4 Stars: Appealing