Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 48.89 50.07 48.30 49.50 1,899,029 + +3.75% 3 Stars: Appealing
02/08/2010 48.34 48.34 47.25 47.71 2,015,923 - -1.65% 3 Stars: Appealing
02/05/2010 48.00 48.55 47.51 48.51 3,071,066 + +1.25% 3 Stars: Appealing
02/04/2010 48.70 48.70 47.15 47.91 1,962,610 - -2.68% 2 Stars: Appealing
02/03/2010 49.59 49.93 48.93 49.23 1,512,514 - -0.91% 2 Stars: Appealing
02/02/2010 50.00 50.60 49.58 49.68 2,382,177 - -0.14% 2 Stars: Appealing
02/01/2010 48.46 49.75 48.44 49.75 1,364,933 + +3.13% 2 Stars: Appealing
01/29/2010 50.20 50.41 48.24 48.24 2,637,178 - -3.40% 2 Stars: Appealing
01/28/2010 51.09 51.36 49.73 49.94 3,285,418 - -1.77% 2 Stars: Appealing
01/27/2010 50.25 51.86 49.03 50.84 8,160,163 + +10.14% 2 Stars: Appealing
01/26/2010 46.34 46.89 45.72 46.16 1,920,509 - -1.01% 2 Stars: Appealing
01/25/2010 46.62 46.87 46.09 46.63 687,440 + +1.33% 2 Stars: Appealing
01/22/2010 47.42 47.57 45.92 46.02 989,845 - -3.48% 2 Stars: Appealing
01/21/2010 48.20 48.70 47.50 47.68 1,406,307 - -1.41% 2 Stars: Appealing
01/20/2010 48.48 48.50 47.96 48.36 1,094,241 - -1.65% 2 Stars: Appealing
01/19/2010 47.73 49.17 47.45 49.17 1,150,661 + +3.10% 2 Stars: Appealing
01/15/2010 48.50 48.53 47.26 47.69 877,152 - -1.87% 2 Stars: Appealing
01/14/2010 48.20 48.86 48.20 48.60 627,376 + +0.31% 2 Stars: Appealing
01/13/2010 48.34 48.64 47.97 48.45 777,351 + +0.48% 2 Stars: Appealing
01/12/2010 48.47 48.80 48.01 48.22 1,765,397 - -1.59% 2 Stars: Appealing
01/11/2010 48.36 49.03 48.24 49.00 1,416,890 - -0.93% 2 Stars: Appealing
01/08/2010 48.63 49.51 48.35 49.46 664,371 + +1.39% 2 Stars: Appealing
01/07/2010 48.22 48.87 47.80 48.78 673,731 + +1.10% 2 Stars: Appealing
01/06/2010 47.35 48.28 47.23 48.25 893,106 + +1.90% 2 Stars: Appealing
01/05/2010 47.65 47.82 47.14 47.35 964,807 - -0.80% 2 Stars: Appealing
01/04/2010 47.61 47.96 47.01 47.73 903,966 + +1.60% 2 Stars: Appealing
12/31/2009 47.23 47.68 46.97 46.98 643,124 - -0.42% 2 Stars: Appealing
12/30/2009 46.94 47.25 46.73 47.18 711,039 + +0.28% 2 Stars: Appealing
12/29/2009 47.39 47.74 46.97 47.05 390,455 - -0.74% 2 Stars: Appealing
12/28/2009 48.27 48.27 47.18 47.40 505,744 - -1.56% 2 Stars: Appealing
12/24/2009 47.57 48.18 47.44 48.15 327,704 + +1.63% 2 Stars: Appealing
12/23/2009 47.39 47.81 47.06 47.38 690,726 - -0.17% 2 Stars: Appealing
12/22/2009 47.33 47.77 47.17 47.46 728,295 + +0.76% 2 Stars: Appealing
12/21/2009 45.79 47.35 45.74 47.10 1,121,613 + +3.74% 2 Stars: Appealing
12/18/2009 45.99 46.09 45.09 45.40 1,804,995 - -0.68% 2 Stars: Appealing
12/17/2009 46.08 46.35 45.65 45.71 981,496 - -1.70% 2 Stars: Appealing
12/16/2009 46.78 46.95 46.20 46.50 1,253,948 - -0.26% 2 Stars: Appealing
12/15/2009 47.78 48.30 46.36 46.62 3,420,967 - -3.12% 2 Stars: Appealing
12/14/2009 48.14 49.25 47.93 48.12 2,003,893 + +1.18% 2 Stars: Appealing
12/11/2009 47.22 47.74 47.08 47.56 1,218,057 + +0.91% 3 Stars: Appealing
12/10/2009 47.29 47.47 46.76 47.13 2,718,387 + +2.10% 3 Stars: Appealing
12/09/2009 45.37 46.40 44.90 46.16 1,653,353 + +1.85% 3 Stars: Appealing
12/08/2009 45.42 45.64 44.79 45.32 1,125,356 - -1.39% 3 Stars: Appealing
12/07/2009 45.51 46.20 45.32 45.96 1,455,364 + +0.66% 3 Stars: Appealing
12/04/2009 44.80 45.76 44.52 45.66 2,127,106 + +3.77% 3 Stars: Appealing
12/03/2009 44.15 44.72 43.92 44.00 985,914 - -0.34% 3 Stars: Appealing
12/02/2009 43.96 44.48 43.71 44.15 804,046 + +0.20% 3 Stars: Appealing
12/01/2009 43.79 44.50 43.49 44.06 1,112,842 + +1.31% 3 Stars: Appealing
11/30/2009 43.19 43.54 42.78 43.49 1,333,640 - -0.05% 3 Stars: Appealing
11/27/2009 42.99 43.62 42.44 43.51 809,580 - -1.45% 3 Stars: Appealing
11/25/2009 44.66 44.75 44.05 44.15 1,164,244 - -1.03% 3 Stars: Appealing
11/24/2009 44.29 44.79 43.41 44.61 1,474,582 + +0.72% 3 Stars: Appealing
11/23/2009 44.56 45.12 44.06 44.29 733,621 + +0.43% 3 Stars: Appealing
11/20/2009 44.58 44.59 43.26 44.10 1,075,967 - -1.12% 3 Stars: Appealing
11/19/2009 45.14 45.35 44.17 44.60 1,010,721 - -2.02% 3 Stars: Appealing
11/18/2009 46.39 46.72 45.08 45.52 1,488,031 + +0.73% 3 Stars: Appealing
11/17/2009 45.18 45.31 44.34 45.19 924,097 - -0.13% 3 Stars: Appealing
11/16/2009 43.88 45.59 43.88 45.25 1,759,927 + +3.71% 3 Stars: Appealing
11/13/2009 43.15 43.98 42.71 43.63 1,038,117 + +1.37% 3 Stars: Appealing
11/12/2009 43.80 43.82 42.81 43.04 1,491,448 - -1.71% 2 Stars: Appealing
11/11/2009 44.11 44.74 43.57 43.79 1,718,410 + +0.64% 3 Stars: Appealing
11/10/2009 43.39 44.78 43.24 43.51 2,610,037 + +0.48% 3 Stars: Appealing
11/09/2009 43.75 44.18 41.68 43.30 3,199,011 - -0.05% 3 Stars: Appealing
11/06/2009 44.10 44.14 42.22 43.32 3,185,750 - -1.99% 3 Stars: Appealing
11/05/2009 42.56 44.24 42.56 44.20 1,221,459 + +5.11% 3 Stars: Appealing
11/04/2009 42.33 42.99 42.01 42.05 1,305,062 - -0.05% 3 Stars: Appealing
11/03/2009 39.87 42.15 39.84 42.07 2,369,407 + +4.44% 3 Stars: Appealing
11/02/2009 41.02 41.48 39.39 40.28 2,622,598 - -1.64% 3 Stars: Appealing
10/30/2009 42.77 43.06 40.79 40.95 2,430,675 - -4.59% 3 Stars: Appealing
10/29/2009 41.55 43.11 41.43 42.92 1,163,302 + +4.10% 3 Stars: Appealing
10/28/2009 42.46 42.54 41.20 41.23 1,331,074 - -3.33% 3 Stars: Appealing
10/27/2009 42.80 43.14 42.32 42.65 953,842 - -0.44% 3 Stars: Appealing
10/26/2009 43.21 44.04 42.47 42.84 666,641 - -0.97% 3 Stars: Appealing
10/23/2009 43.88 44.10 42.92 43.26 838,576 - -1.39% 3 Stars: Appealing
10/22/2009 43.35 44.00 42.54 43.87 861,834 + +1.32% 3 Stars: Appealing
10/21/2009 42.35 43.97 42.35 43.30 1,662,959 + +2.07% 3 Stars: Appealing
10/20/2009 42.89 42.89 42.08 42.42 646,581 - -0.75% 3 Stars: Appealing
10/19/2009 42.64 43.23 42.11 42.74 666,902 + +0.97% 3 Stars: Appealing
10/16/2009 42.44 42.50 41.83 42.33 941,830 - -1.31% 3 Stars: Appealing
10/15/2009 42.29 43.07 42.24 42.89 1,124,385 + +0.75% 3 Stars: Appealing
10/14/2009 42.03 42.70 41.46 42.57 1,125,766 + +2.75% 3 Stars: Appealing
10/13/2009 41.42 41.63 41.00 41.43 653,208 - -0.43% 3 Stars: Appealing
10/12/2009 41.63 42.02 41.38 41.61 553,506 + +0.68% 3 Stars: Appealing
10/09/2009 41.66 41.75 40.94 41.33 1,672,241 - -1.15% 3 Stars: Appealing
10/08/2009 41.53 42.20 41.53 41.81 1,095,924 + +1.33% 3 Stars: Appealing
10/07/2009 41.78 41.78 40.91 41.26 1,744,262 - -1.41% 3 Stars: Appealing
10/06/2009 41.63 42.24 41.39 41.85 1,289,699 + +1.36% 2 Stars: Appealing
10/05/2009 40.91 41.54 40.58 41.29 1,014,387 + +1.33% 2 Stars: Appealing
10/02/2009 40.48 41.23 40.18 40.75 1,408,007 - -0.90% 2 Stars: Appealing
10/01/2009 42.43 42.64 41.06 41.12 1,163,229 - -3.47% 2 Stars: Appealing
09/30/2009 42.86 43.48 41.69 42.60 1,389,205 - -0.51% 2 Stars: Appealing
09/29/2009 44.39 44.75 42.74 42.82 1,910,619 - -0.07% 2 Stars: Appealing
09/28/2009 42.54 42.86 42.05 42.85 922,901 + +1.44% 2 Stars: Appealing
09/25/2009 42.56 42.89 41.88 42.24 1,684,569 - -1.17% 2 Stars: Appealing
09/24/2009 44.21 44.35 42.59 42.74 1,558,582 - -3.00% 2 Stars: Appealing
09/23/2009 44.43 45.12 44.01 44.06 1,064,777 - -0.77% 2 Stars: Appealing
09/22/2009 43.95 44.68 43.81 44.40 1,165,201 + +1.51% 2 Stars: Appealing
09/21/2009 43.71 43.92 43.20 43.74 791,531 - -1.02% 2 Stars: Appealing
09/18/2009 44.37 44.51 43.79 44.19 990,429 + +0.16% 2 Stars: Appealing
09/17/2009 44.22 44.83 43.92 44.12 1,203,132 - -0.88% 2 Stars: Appealing