Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 46.26 46.75 45.85 46.18 497,574 - -1.35% 1 Stars: Appealing
02/08/2010 46.52 46.86 46.12 46.81 378,832 + +0.99% 1 Stars: Appealing
02/05/2010 46.46 47.35 46.31 46.35 941,098 - -0.41% 1 Stars: Appealing
02/04/2010 44.77 46.57 44.77 46.54 550,245 + +3.33% 1 Stars: Appealing
02/03/2010 44.91 45.37 44.64 45.04 188,648 + +0.65% 1 Stars: Appealing
02/02/2010 45.13 45.37 44.70 44.75 292,356 - -1.06% 1 Stars: Appealing
02/01/2010 45.55 45.74 45.15 45.23 271,686 - -1.11% 1 Stars: Appealing
01/29/2010 45.08 45.86 44.59 45.74 491,475 + +1.11% 1 Stars: Appealing
01/28/2010 44.41 45.67 44.41 45.24 290,202 + +1.53% 1 Stars: Appealing
01/27/2010 45.21 45.36 44.50 44.56 383,119 - -0.93% 1 Stars: Appealing
01/26/2010 44.64 45.05 44.41 44.98 297,134 + +0.92% 1 Stars: Appealing
01/25/2010 44.40 44.89 44.33 44.57 213,824 - -0.16% 1 Stars: Appealing
01/22/2010 43.09 44.79 43.09 44.64 339,304 + +1.87% 1 Stars: Appealing
01/21/2010 43.09 43.97 42.77 43.82 425,275 + +1.65% 1 Stars: Appealing
01/20/2010 43.25 43.57 42.80 43.11 1,128,472 + +1.34% 1 Stars: Appealing
01/19/2010 43.15 43.15 42.50 42.54 1,339,440 - -1.68% 1 Stars: Appealing
01/15/2010 42.67 43.57 42.58 43.27 174,961 + +1.40% 1 Stars: Appealing
01/14/2010 42.97 43.05 42.54 42.67 167,305 - -0.33% 1 Stars: Appealing
01/13/2010 42.88 43.57 42.76 42.81 113,026 - -1.38% 1 Stars: Appealing
01/12/2010 43.18 43.58 43.03 43.41 145,855 + +1.26% 1 Stars: Appealing
01/11/2010 42.57 43.08 42.53 42.87 264,923 + +0.28% 1 Stars: Appealing
01/08/2010 43.19 43.25 42.75 42.75 156,267 - -0.56% 1 Stars: Appealing
01/07/2010 43.28 43.69 42.97 42.99 130,781 - -0.74% 1 Stars: Appealing
01/06/2010 43.27 43.42 43.05 43.31 238,730 + +0.14% 1 Stars: Appealing
01/05/2010 43.19 43.45 43.00 43.25 144,702 + +0.23% 1 Stars: Appealing
01/04/2010 43.61 43.61 43.11 43.15 265,011 - -2.64% 1 Stars: Appealing
12/31/2009 43.67 44.32 43.46 44.32 214,190 + +1.49% 1 Stars: Appealing
12/30/2009 43.83 44.07 43.56 43.67 146,665 - -0.11% 1 Stars: Appealing
12/29/2009 43.54 43.72 43.53 43.72 178,948 + +0.16% 1 Stars: Appealing
12/28/2009 43.45 43.86 43.43 43.65 176,799 + +0.05% 1 Stars: Appealing
12/24/2009 43.63 43.76 43.59 43.63 150,994 - -0.32% 1 Stars: Appealing
12/23/2009 44.06 44.35 43.75 43.77 273,134 - -1.33% 1 Stars: Appealing
12/22/2009 44.72 44.82 44.25 44.36 238,156 - -0.96% 1 Stars: Appealing
12/21/2009 45.06 45.06 44.69 44.79 376,653 - -1.43% 1 Stars: Appealing
12/18/2009 45.47 46.02 45.41 45.44 191,044 - -0.83% 1 Stars: Appealing
12/17/2009 45.60 46.13 45.43 45.82 310,543 + +1.15% 1 Stars: Appealing
12/16/2009 45.33 45.56 45.07 45.30 169,359 - -0.70% 1 Stars: Appealing
12/15/2009 45.54 45.69 45.15 45.62 267,513 + +0.37% 1 Stars: Appealing
12/14/2009 45.81 46.32 45.45 45.45 380,558 - -1.64% 1 Stars: Appealing
12/11/2009 46.30 46.75 46.12 46.21 170,180 - -0.99% 1 Stars: Appealing
12/10/2009 46.23 46.82 45.99 46.67 213,350 + +0.56% 1 Stars: Appealing
12/09/2009 46.36 46.88 46.28 46.41 192,475 + +0.09% 1 Stars: Appealing
12/08/2009 46.22 46.81 45.98 46.37 240,891 + +0.94% 1 Stars: Appealing
12/07/2009 46.07 46.26 45.74 45.94 344,501 - -0.27% 1 Stars: Appealing
12/04/2009 46.19 46.94 45.64 46.07 734,392 - -2.38% 1 Stars: Appealing
12/03/2009 46.40 47.23 46.12 47.19 509,838 + +1.11% 1 Stars: Appealing
12/02/2009 47.12 47.14 46.23 46.67 605,445 - -1.06% 1 Stars: Appealing
12/01/2009 47.46 47.64 47.00 47.17 440,180 - -1.73% 1 Stars: Appealing
11/30/2009 48.29 48.99 47.89 48.00 642,610 - -0.31% 2 Stars: Appealing
11/27/2009 48.75 48.78 47.52 48.15 558,641 + +2.47% 2 Stars: Appealing
11/25/2009 46.67 47.04 46.61 46.99 157,169 + +0.04% 1 Stars: Appealing
11/24/2009 46.76 47.53 46.75 46.97 403,799 + +0.47% 1 Stars: Appealing
11/23/2009 46.92 47.03 46.19 46.75 375,945 - -1.85% 1 Stars: Appealing
11/20/2009 47.92 48.01 47.44 47.63 357,799 + +0.15% 2 Stars: Appealing
11/19/2009 46.88 47.91 46.79 47.56 370,815 + +2.48% 2 Stars: Appealing
11/18/2009 46.26 46.81 46.21 46.41 180,435 + +0.35% 1 Stars: Appealing
11/17/2009 46.47 46.69 46.15 46.25 248,327 - -0.13% 1 Stars: Appealing
11/16/2009 47.24 47.25 45.99 46.31 536,269 - -2.61% 1 Stars: Appealing
11/13/2009 47.91 48.48 47.36 47.55 565,931 - -1.10% 2 Stars: Appealing
11/12/2009 47.14 48.17 46.81 48.08 527,291 + +1.97% 2 Stars: Appealing
11/11/2009 47.11 47.53 46.70 47.15 764,981 - -0.82% 1 Stars: Appealing
11/10/2009 47.28 47.88 47.00 47.54 723,224 + +0.85% 1 Stars: Appealing
11/09/2009 47.75 47.78 47.14 47.14 566,756 - -2.16% 1 Stars: Appealing
11/06/2009 48.80 48.85 47.79 48.18 489,271 - -3.08% 2 Stars: Appealing
11/05/2009 49.18 49.71 48.14 49.71 627,937 - -0.12% 2 Stars: Appealing
11/04/2009 48.82 49.77 48.60 49.77 712,756 + +1.34% 2 Stars: Appealing
11/03/2009 50.20 50.34 49.11 49.11 574,257 - -1.56% 2 Stars: Appealing
11/02/2009 49.51 50.66 49.08 49.89 1,298,235 - -0.02% 2 Stars: Appealing
10/30/2009 48.68 50.09 48.65 49.90 1,186,616 + +3.02% 2 Stars: Appealing
10/29/2009 48.97 49.15 48.18 48.44 704,783 - -2.11% 1 Stars: Appealing
10/28/2009 47.99 49.63 47.82 49.48 981,070 + +3.38% 2 Stars: Appealing
10/27/2009 47.23 47.91 46.97 47.86 583,018 + +1.18% 1 Stars: Appealing
10/26/2009 46.71 47.48 45.98 47.30 602,615 + +0.98% 1 Stars: Appealing
10/23/2009 45.75 46.92 45.64 46.84 847,963 + +2.05% 1 Stars: Appealing
10/22/2009 46.59 47.09 45.70 45.90 443,014 + +0.04% 1 Stars: Appealing
10/21/2009 46.01 46.61 45.12 45.88 332,709 - -0.11% 1 Stars: Appealing
10/20/2009 45.22 46.16 45.20 45.93 268,779 + +1.37% 1 Stars: Appealing
10/19/2009 45.55 45.92 45.06 45.31 708,566 - -0.75% 1 Stars: Appealing
10/16/2009 45.49 46.05 45.44 45.65 431,500 + +1.02% 1 Stars: Appealing
10/15/2009 45.51 45.98 45.10 45.19 150,316 + +0.04% 1 Stars: Appealing
10/14/2009 45.35 45.74 45.09 45.17 155,926 - -1.95% 1 Stars: Appealing
10/13/2009 45.99 46.50 45.84 46.07 102,426 + +0.39% 1 Stars: Appealing
10/12/2009 45.66 46.11 45.42 45.89 159,021 - +0.00% 1 Stars: Appealing
10/09/2009 46.33 46.45 45.85 45.89 106,274 - -1.14% 1 Stars: Appealing
10/08/2009 46.42 46.70 45.97 46.42 346,530 - -0.83% 1 Stars: Appealing
10/07/2009 47.07 47.13 46.73 46.81 188,431 - -0.15% 1 Stars: Appealing
10/06/2009 47.41 47.51 46.65 46.88 413,717 - -1.95% 1 Stars: Appealing
10/05/2009 48.45 48.60 47.61 47.81 235,646 - -1.16% 1 Stars: Appealing
10/02/2009 48.86 49.03 48.25 48.37 676,221 - -0.04% 1 Stars: Appealing
10/01/2009 47.02 48.39 46.99 48.39 352,627 + +3.31% 1 Stars: Appealing
09/30/2009 46.25 47.43 46.19 46.84 237,634 + +1.19% 1 Stars: Appealing
09/29/2009 46.11 46.40 45.77 46.29 185,681 + +0.37% 1 Stars: Appealing
09/28/2009 46.97 47.08 45.88 46.12 167,790 - -2.50% 1 Stars: Appealing
09/25/2009 47.18 47.50 46.93 47.30 146,343 + +0.65% 1 Stars: Appealing
09/24/2009 46.00 47.30 45.85 47.00 197,849 + +1.91% 1 Stars: Appealing
09/23/2009 45.55 46.15 45.19 46.12 118,765 + +1.07% 1 Stars: Appealing
09/22/2009 45.62 45.93 45.49 45.63 117,196 - -0.72% 1 Stars: Appealing
09/21/2009 46.26 46.32 45.88 45.96 95,390 + +0.26% 1 Stars: Appealing
09/18/2009 45.75 46.30 45.72 45.84 83,576 - -0.39% 1 Stars: Appealing
09/17/2009 45.94 46.27 45.53 46.02 210,343 + +0.24% 1 Stars: Appealing