Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 40.76 41.89 40.70 41.49 674,239 + +3.57% 4 Stars: Appealing
02/08/2010 41.15 41.59 40.06 40.06 547,378 - -2.60% 4 Stars: Appealing
02/05/2010 39.61 41.21 38.77 41.13 939,809 + +4.23% 4 Stars: Appealing
02/04/2010 41.61 41.77 39.39 39.46 823,037 - -6.49% 4 Stars: Appealing
02/03/2010 42.71 43.35 42.09 42.20 441,292 - -2.09% 4 Stars: Appealing
02/02/2010 43.19 43.40 42.01 43.10 490,644 + +2.06% 4 Stars: Appealing
02/01/2010 41.00 42.72 41.00 42.23 750,968 + +3.66% 4 Stars: Appealing
01/29/2010 41.73 43.49 40.34 40.74 1,501,071 - -1.12% 4 Stars: Appealing
01/28/2010 42.09 42.29 40.58 41.20 811,023 - -1.81% 4 Stars: Appealing
01/27/2010 42.23 42.78 40.41 41.96 1,128,366 - -0.71% 4 Stars: Appealing
01/26/2010 43.01 43.65 41.65 42.26 635,339 - -3.45% 4 Stars: Appealing
01/25/2010 44.08 44.27 43.50 43.77 598,000 + +1.13% 4 Stars: Appealing
01/22/2010 44.86 45.91 43.14 43.28 1,249,492 - -4.88% 4 Stars: Appealing
01/21/2010 46.80 47.02 45.06 45.50 1,280,893 - -2.90% 4 Stars: Appealing
01/20/2010 46.30 47.10 44.89 46.86 1,715,094 + +3.19% 4 Stars: Appealing
01/19/2010 44.65 45.44 44.46 45.41 642,830 + +2.14% 4 Stars: Appealing
01/15/2010 45.87 46.08 44.39 44.46 605,804 - -3.20% 4 Stars: Appealing
01/14/2010 46.95 46.99 45.58 45.93 482,475 - -2.15% 4 Stars: Appealing
01/13/2010 46.77 47.15 45.23 46.94 662,265 + +0.77% 4 Stars: Appealing
01/12/2010 46.90 47.04 46.10 46.58 849,180 - -1.83% 4 Stars: Appealing
01/11/2010 49.03 49.05 46.66 47.45 759,484 - -2.00% 4 Stars: Appealing
01/08/2010 46.49 48.60 46.49 48.42 1,102,819 + +3.99% 4 Stars: Appealing
01/07/2010 46.51 46.71 45.67 46.56 793,244 - -0.56% 4 Stars: Appealing
01/06/2010 45.25 46.94 45.09 46.82 1,075,108 + +3.45% 4 Stars: Appealing
01/05/2010 45.48 45.94 45.01 45.26 742,622 - -0.79% 4 Stars: Appealing
01/04/2010 44.08 45.74 43.94 45.62 990,135 + +5.55% 4 Stars: Appealing
12/31/2009 44.06 44.66 43.19 43.22 520,203 - -1.86% 4 Stars: Appealing
12/30/2009 43.86 44.22 43.45 44.04 595,921 - -0.34% 4 Stars: Appealing
12/29/2009 45.13 45.32 43.77 44.19 673,732 - -1.63% 4 Stars: Appealing
12/28/2009 45.65 46.09 44.69 44.92 725,412 - -1.10% 4 Stars: Appealing
12/24/2009 45.28 45.79 45.09 45.42 189,722 + +0.58% 4 Stars: Appealing
12/23/2009 44.69 45.44 44.62 45.16 838,805 + +1.51% 4 Stars: Appealing
12/22/2009 44.32 44.66 43.39 44.49 766,755 + +0.93% 4 Stars: Appealing
12/21/2009 43.28 44.46 43.23 44.08 838,293 + +2.61% 4 Stars: Appealing
12/18/2009 43.47 44.02 41.94 42.96 1,043,740 - -0.12% 4 Stars: Appealing
12/17/2009 43.99 43.99 42.67 43.01 598,267 - -1.33% 4 Stars: Appealing
12/16/2009 44.30 44.49 43.23 43.59 624,237 - -1.58% 4 Stars: Appealing
12/15/2009 44.25 45.00 43.74 44.29 899,854 - -0.11% 4 Stars: Appealing
12/14/2009 42.69 44.42 42.34 44.34 1,378,558 + +5.00% 4 Stars: Appealing
12/11/2009 42.03 42.56 41.67 42.23 769,838 + +1.39% 4 Stars: Appealing
12/10/2009 41.89 42.52 40.30 41.65 2,006,517 - -0.07% 4 Stars: Appealing
12/09/2009 41.00 42.00 40.32 41.68 794,615 + +1.44% 4 Stars: Appealing
12/08/2009 42.23 42.23 40.80 41.09 838,590 - -4.13% 4 Stars: Appealing
12/07/2009 42.01 43.34 41.99 42.86 959,064 + +1.71% 4 Stars: Appealing
12/04/2009 42.71 43.51 41.01 42.14 1,386,124 - -0.54% 5 Stars: Appealing
12/03/2009 42.20 43.07 41.82 42.37 1,687,332 + +0.45% 5 Stars: Appealing
12/02/2009 40.83 42.24 40.82 42.18 1,308,716 + +3.05% 5 Stars: Appealing
12/01/2009 41.45 41.73 40.80 40.93 799,525 + +0.12% 5 Stars: Appealing
11/30/2009 40.79 41.21 40.39 40.88 965,962 + +1.31% 5 Stars: Appealing
11/27/2009 39.63 40.81 39.28 40.35 325,727 - -2.58% 5 Stars: Appealing
11/25/2009 41.50 41.65 41.16 41.42 784,324 + +0.31% 5 Stars: Appealing
11/24/2009 40.72 41.40 40.44 41.29 1,801,581 + +4.51% 5 Stars: Appealing
11/23/2009 40.80 41.10 39.32 39.51 752,778 - -0.23% 5 Stars: Appealing
11/20/2009 38.90 39.69 38.49 39.60 800,590 - -0.15% 4 Stars: Appealing
11/19/2009 39.83 39.83 38.59 39.66 1,057,042 - -2.12% 5 Stars: Appealing
11/18/2009 41.65 41.70 40.36 40.52 1,036,569 - -2.29% 4 Stars: Appealing
11/17/2009 40.39 41.56 40.18 41.47 749,906 + +1.67% 4 Stars: Appealing
11/16/2009 39.97 41.30 39.80 40.79 928,025 + +4.11% 4 Stars: Appealing
11/13/2009 39.00 39.53 38.44 39.18 887,016 + +0.72% 4 Stars: Appealing
11/12/2009 40.03 40.30 38.77 38.90 547,957 - -2.92% 4 Stars: Appealing
11/11/2009 40.23 40.80 39.87 40.07 727,209 + +1.14% 4 Stars: Appealing
11/10/2009 39.78 40.16 39.11 39.62 822,312 - -1.07% 4 Stars: Appealing
11/09/2009 39.70 40.65 39.63 40.05 704,136 + +3.01% 4 Stars: Appealing
11/06/2009 38.22 40.39 38.21 38.88 709,374 - -0.49% 4 Stars: Appealing
11/05/2009 37.79 39.07 37.55 39.07 996,642 + +4.38% 4 Stars: Appealing
11/04/2009 38.13 38.64 37.28 37.43 958,068 - 0.00% 4 Stars: Appealing
11/03/2009 35.93 37.95 35.52 37.43 1,335,254 + +2.77% 4 Stars: Appealing
11/02/2009 36.65 37.74 35.69 36.42 1,373,031 - -0.16% 4 Stars: Appealing
10/30/2009 38.56 38.56 36.16 36.48 1,547,277 - -5.79% 4 Stars: Appealing
10/29/2009 37.90 39.63 37.78 38.72 1,175,934 + +3.28% 4 Stars: Appealing
10/28/2009 38.63 38.95 37.14 37.49 1,741,664 - -4.19% 4 Stars: Appealing
10/27/2009 40.48 40.59 38.97 39.13 1,632,382 - -3.14% 4 Stars: Appealing
10/26/2009 42.31 43.06 40.30 40.40 1,322,134 - -4.20% 4 Stars: Appealing
10/23/2009 42.37 43.21 41.58 42.17 1,271,639 - -0.17% 4 Stars: Appealing
10/22/2009 41.95 42.67 39.85 42.24 2,929,727 - -3.27% 4 Stars: Appealing
10/21/2009 42.83 44.92 42.63 43.67 1,353,277 + +1.11% 4 Stars: Appealing
10/20/2009 43.79 43.92 42.12 43.19 869,111 - -1.28% 4 Stars: Appealing
10/19/2009 43.99 44.73 43.26 43.75 1,109,048 - -0.32% 4 Stars: Appealing
10/16/2009 44.04 44.20 43.23 43.89 1,066,558 - -1.97% 4 Stars: Appealing
10/15/2009 43.33 44.96 42.84 44.77 1,485,759 + +2.24% 4 Stars: Appealing
10/14/2009 43.20 44.10 42.75 43.79 1,529,126 + +3.21% 4 Stars: Appealing
10/13/2009 42.37 42.59 41.36 42.43 1,038,619 - -0.12% 4 Stars: Appealing
10/12/2009 42.15 42.67 41.85 42.48 997,093 + +1.48% 4 Stars: Appealing
10/09/2009 41.73 42.23 41.20 41.86 605,835 - -0.26% 4 Stars: Appealing
10/08/2009 42.49 42.54 41.08 41.97 1,167,828 + +1.84% 4 Stars: Appealing
10/07/2009 41.25 41.96 40.80 41.21 1,150,242 - -0.10% 4 Stars: Appealing
10/06/2009 42.46 42.86 40.55 41.25 1,482,229 - -1.65% 4 Stars: Appealing
10/05/2009 40.10 42.18 40.10 41.94 1,269,886 + +4.46% 4 Stars: Appealing
10/02/2009 40.09 41.25 39.57 40.15 1,437,847 - -2.78% 4 Stars: Appealing
10/01/2009 42.37 42.87 41.25 41.30 1,106,451 - -2.96% 4 Stars: Appealing
09/30/2009 43.46 43.54 41.75 42.56 1,269,042 - -0.70% 4 Stars: Appealing
09/29/2009 42.86 44.25 42.41 42.86 2,063,163 + +1.42% 4 Stars: Appealing
09/28/2009 41.99 42.67 41.34 42.26 660,824 + +1.25% 4 Stars: Appealing
09/25/2009 41.85 43.09 41.41 41.74 750,372 - -1.09% 4 Stars: Appealing
09/24/2009 43.37 43.76 41.64 42.20 906,462 - -2.61% 4 Stars: Appealing
09/23/2009 44.10 44.76 42.85 43.33 985,271 - -1.07% 4 Stars: Appealing
09/22/2009 43.25 44.37 42.94 43.80 1,080,460 + +2.87% 4 Stars: Appealing
09/21/2009 42.23 43.30 41.90 42.58 1,272,280 - -0.05% 4 Stars: Appealing
09/18/2009 42.49 43.09 41.74 42.60 1,336,702 - -0.23% 4 Stars: Appealing
09/17/2009 42.31 44.37 41.99 42.70 1,137,169 + +0.68% 4 Stars: Appealing