Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 43.67 44.09 43.26 43.90 7,411,311 + +1.41% 3 Stars: Appealing
02/08/2010 44.64 44.85 43.11 43.29 10,072,150 - -5.81% 3 Stars: Appealing
02/05/2010 45.82 46.05 44.97 45.96 1,893,126 - -0.63% 3 Stars: Appealing
02/04/2010 46.99 47.07 46.22 46.25 2,574,022 - -2.55% 3 Stars: Appealing
02/03/2010 47.29 47.63 47.12 47.46 1,824,775 + +0.21% 3 Stars: Appealing
02/02/2010 47.22 47.37 46.87 47.36 2,052,678 + +1.89% 3 Stars: Appealing
02/01/2010 46.65 46.90 46.18 46.48 2,670,592 + +2.56% 3 Stars: Appealing
01/29/2010 45.81 46.49 45.15 45.32 2,483,969 + +0.40% 3 Stars: Appealing
01/28/2010 46.00 46.02 44.86 45.14 1,757,879 - -2.32% 3 Stars: Appealing
01/27/2010 45.99 46.25 45.53 46.21 2,968,004 + +0.35% 3 Stars: Appealing
01/26/2010 45.73 46.52 45.64 46.05 3,033,516 - -0.35% 3 Stars: Appealing
01/25/2010 46.75 46.83 46.08 46.21 2,457,907 + +0.68% 3 Stars: Appealing
01/22/2010 46.59 46.90 45.86 45.90 2,607,056 - -1.44% 3 Stars: Appealing
01/21/2010 47.92 48.02 46.41 46.57 4,818,766 - -3.52% 3 Stars: Appealing
01/20/2010 48.57 48.63 47.63 48.27 2,977,940 - -1.95% 3 Stars: Appealing
01/19/2010 48.64 49.26 48.58 49.23 1,505,366 + +0.57% 3 Stars: Appealing
01/15/2010 49.66 49.69 48.73 48.95 2,778,841 - -2.41% 3 Stars: Appealing
01/14/2010 51.24 51.25 49.79 50.16 8,309,992 - -0.46% 3 Stars: Appealing
01/13/2010 50.60 50.65 50.10 50.39 1,973,752 + +1.70% 3 Stars: Appealing
01/12/2010 49.58 49.94 49.36 49.55 1,596,428 - -2.15% 3 Stars: Appealing
01/11/2010 50.40 50.75 50.08 50.64 2,293,314 + +2.22% 3 Stars: Appealing
01/08/2010 49.01 49.75 48.96 49.54 1,794,894 + +0.75% 3 Stars: Appealing
01/07/2010 48.64 49.34 48.54 49.17 3,681,801 + +2.63% 3 Stars: Appealing
01/06/2010 47.32 48.01 47.22 47.91 1,753,292 + +2.33% 3 Stars: Appealing
01/05/2010 46.98 47.24 46.63 46.82 1,565,588 - -0.62% 3 Stars: Appealing
01/04/2010 47.23 47.63 46.97 47.11 1,456,775 + +0.64% 3 Stars: Appealing
12/31/2009 47.32 47.45 46.78 46.81 588,095 - -1.24% 3 Stars: Appealing
12/30/2009 47.10 47.40 46.89 47.40 316,722 + +0.34% 3 Stars: Appealing
12/29/2009 47.67 47.67 47.00 47.24 516,734 - -0.04% 3 Stars: Appealing
12/28/2009 47.43 47.43 47.06 47.26 649,528 + +0.85% 3 Stars: Appealing
12/24/2009 46.98 46.98 46.57 46.86 297,048 + +0.11% 3 Stars: Appealing
12/23/2009 46.86 47.16 46.62 46.81 736,995 + +0.32% 3 Stars: Appealing
12/22/2009 46.69 46.90 46.48 46.66 924,459 - -0.28% 3 Stars: Appealing
12/21/2009 46.94 47.12 46.71 46.79 1,163,127 + +0.97% 3 Stars: Appealing
12/18/2009 45.97 46.34 45.80 46.34 2,257,052 + +3.05% 3 Stars: Appealing
12/17/2009 45.55 45.55 44.93 44.97 1,294,107 - -1.51% 3 Stars: Appealing
12/16/2009 45.58 46.07 45.55 45.66 1,741,890 + +2.06% 3 Stars: Appealing
12/15/2009 44.77 45.01 44.62 44.74 807,302 - -1.50% 3 Stars: Appealing
12/14/2009 45.52 45.57 45.28 45.42 1,453,694 + +1.43% 3 Stars: Appealing
12/11/2009 44.98 45.06 44.63 44.78 1,473,458 + +1.13% 3 Stars: Appealing
12/10/2009 44.63 44.90 44.15 44.28 1,037,290 - -0.58% 3 Stars: Appealing
12/09/2009 44.33 44.61 43.80 44.54 1,542,619 + +0.16% 3 Stars: Appealing
12/08/2009 44.99 45.00 44.43 44.47 1,420,302 - -2.01% 3 Stars: Appealing
12/07/2009 45.84 46.01 45.29 45.38 1,645,260 - -1.39% 3 Stars: Appealing
12/04/2009 46.29 46.59 45.81 46.02 2,303,276 - -0.54% 3 Stars: Appealing
12/03/2009 46.90 47.02 46.27 46.27 2,028,458 - -0.17% 3 Stars: Appealing
12/02/2009 47.14 47.24 45.79 46.35 3,257,033 - -3.82% 3 Stars: Appealing
12/01/2009 48.34 48.46 47.87 48.19 1,963,441 + +0.67% 3 Stars: Appealing
11/30/2009 47.84 48.02 47.48 47.87 1,347,777 + +0.23% 3 Stars: Appealing
11/27/2009 47.46 48.29 47.39 47.76 1,300,465 - -1.91% 3 Stars: Appealing
11/25/2009 48.62 48.71 48.19 48.69 2,004,640 + +1.63% 3 Stars: Appealing
11/24/2009 48.30 48.39 47.66 47.91 2,654,942 - -0.99% 3 Stars: Appealing
11/23/2009 48.67 48.82 48.16 48.39 1,942,109 + +1.36% 3 Stars: Appealing
11/20/2009 47.81 47.99 47.48 47.74 944,804 - -0.95% 3 Stars: Appealing
11/19/2009 48.30 48.30 47.68 48.20 1,226,276 - -1.59% 3 Stars: Appealing
11/18/2009 49.36 49.39 48.69 48.98 1,231,513 - -0.22% 3 Stars: Appealing
11/17/2009 49.12 49.28 48.61 49.09 1,347,536 + +0.33% 3 Stars: Appealing
11/16/2009 48.78 49.17 48.72 48.93 1,187,378 + +1.73% 3 Stars: Appealing
11/13/2009 47.80 48.24 47.45 48.10 834,410 + +1.63% 3 Stars: Appealing
11/12/2009 47.97 48.26 47.22 47.33 1,025,677 - -0.78% 3 Stars: Appealing
11/11/2009 47.79 48.16 47.52 47.70 1,600,652 + +1.62% 3 Stars: Appealing
11/10/2009 46.96 47.12 46.73 46.94 1,627,483 - -0.51% 3 Stars: Appealing
11/09/2009 46.87 47.31 46.78 47.18 1,198,919 + +1.01% 3 Stars: Appealing
11/06/2009 46.66 47.33 46.54 46.71 890,610 - -0.81% 3 Stars: Appealing
11/05/2009 47.21 47.59 46.84 47.09 1,268,296 + +1.31% 3 Stars: Appealing
11/04/2009 46.88 47.38 46.42 46.48 2,362,869 - -0.26% 3 Stars: Appealing
11/03/2009 46.04 46.63 45.97 46.60 2,114,688 + +1.30% 3 Stars: Appealing
11/02/2009 45.89 46.97 45.39 46.00 1,822,509 + +1.61% 3 Stars: Appealing
10/30/2009 46.62 46.73 45.14 45.27 2,402,282 - -3.70% 3 Stars: Appealing
10/29/2009 46.74 47.14 46.34 47.01 2,196,667 + +1.95% 3 Stars: Appealing
10/28/2009 47.22 47.51 45.92 46.11 6,579,707 - -9.89% 3 Stars: Appealing
10/27/2009 50.99 51.33 50.57 51.17 1,662,353 + +0.41% 3 Stars: Appealing
10/26/2009 51.53 51.92 50.54 50.96 1,620,132 - -1.53% 3 Stars: Appealing
10/23/2009 52.25 52.32 51.38 51.75 1,445,602 - -0.12% 3 Stars: Appealing
10/22/2009 51.43 51.96 51.15 51.81 1,635,218 - -0.44% 3 Stars: Appealing
10/21/2009 52.22 52.73 51.95 52.04 1,290,985 + +0.44% 3 Stars: Appealing
10/20/2009 52.19 52.19 51.55 51.81 886,439 - -1.07% 3 Stars: Appealing
10/19/2009 52.06 52.58 51.91 52.37 1,831,561 + +1.67% 3 Stars: Appealing
10/16/2009 51.13 51.76 50.95 51.51 979,997 - -1.11% 3 Stars: Appealing
10/15/2009 51.86 52.15 51.75 52.09 1,085,595 - -0.50% 3 Stars: Appealing
10/14/2009 52.31 52.44 52.12 52.35 1,049,251 + +1.87% 3 Stars: Appealing
10/13/2009 51.40 51.62 51.07 51.39 1,264,073 + +0.27% 3 Stars: Appealing
10/12/2009 51.36 51.64 51.13 51.25 734,199 + +0.63% 3 Stars: Appealing
10/09/2009 50.88 51.06 50.64 50.93 874,360 + +0.39% 3 Stars: Appealing
10/08/2009 50.55 51.00 50.39 50.73 1,743,985 + +3.62% 3 Stars: Appealing
10/07/2009 49.10 49.25 48.81 48.96 485,962 + +0.23% 3 Stars: Appealing
10/06/2009 48.78 49.07 48.59 48.85 878,748 + +0.43% 3 Stars: Appealing
10/05/2009 48.20 48.80 48.13 48.64 917,002 + +0.58% 3 Stars: Appealing
10/02/2009 48.04 48.52 48.02 48.36 1,108,677 - -0.08% 3 Stars: Appealing
10/01/2009 48.97 49.03 48.32 48.40 1,861,148 - -0.96% 3 Stars: Appealing
09/30/2009 48.79 49.34 48.24 48.87 2,391,332 + +1.26% 3 Stars: Appealing
09/29/2009 48.39 48.54 48.05 48.26 1,994,975 - -1.07% 3 Stars: Appealing
09/28/2009 48.60 49.03 48.54 48.78 2,100,737 + +0.08% 3 Stars: Appealing
09/25/2009 49.10 49.38 48.74 48.74 1,401,459 - -0.96% 3 Stars: Appealing
09/24/2009 50.12 50.14 49.00 49.21 1,346,911 - -1.54% 3 Stars: Appealing
09/23/2009 50.89 50.91 49.88 49.98 1,271,188 - -2.27% 3 Stars: Appealing
09/22/2009 51.18 51.25 50.80 51.14 528,060 + +1.33% 3 Stars: Appealing
09/21/2009 50.16 50.71 50.00 50.47 915,246 + +0.18% 3 Stars: Appealing
09/18/2009 50.24 50.57 49.94 50.38 993,918 + +0.74% 3 Stars: Appealing
09/17/2009 50.05 50.44 49.92 50.01 2,743,729 - -1.46% 3 Stars: Appealing