Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 48.31 48.37 47.24 47.76 158,145 + +0.23% 4 Stars: Appealing
02/08/2010 46.76 48.01 46.44 47.65 451,685 + +1.73% 4 Stars: Appealing
02/05/2010 46.75 47.60 45.00 46.84 777,625 - -0.13% 4 Stars: Appealing
02/04/2010 47.82 47.82 46.50 46.90 293,419 - -3.16% 4 Stars: Appealing
02/03/2010 46.75 49.87 46.67 48.43 1,130,774 + +3.37% 4 Stars: Appealing
02/02/2010 46.07 47.07 45.43 46.85 780,395 + +1.49% 4 Stars: Appealing
02/01/2010 46.69 46.73 45.30 46.16 1,378,394 - -0.11% 4 Stars: Appealing
01/29/2010 46.41 47.12 45.75 46.21 821,475 + +0.33% 4 Stars: Appealing
01/28/2010 47.10 47.29 45.85 46.06 1,210,179 - -2.23% 4 Stars: Appealing
01/27/2010 47.73 48.28 46.30 47.11 483,346 - -1.87% 4 Stars: Appealing
01/26/2010 48.85 49.14 47.26 48.01 576,799 - -0.95% 4 Stars: Appealing
01/25/2010 48.47 49.53 47.81 48.47 839,966 - -1.98% 4 Stars: Appealing
01/22/2010 51.97 51.97 49.26 49.45 651,849 - -4.13% 4 Stars: Appealing
01/21/2010 51.17 52.88 51.17 51.58 625,960 + +0.47% 4 Stars: Appealing
01/20/2010 51.21 51.84 51.05 51.34 508,374 + +0.73% 4 Stars: Appealing
01/19/2010 52.37 52.50 50.71 50.97 1,035,260 - -3.83% 4 Stars: Appealing
01/15/2010 54.65 55.34 53.00 53.00 399,119 - -2.81% 4 Stars: Appealing
01/14/2010 53.79 55.23 53.76 54.53 624,957 + +1.79% 4 Stars: Appealing
01/13/2010 55.43 55.43 52.84 53.57 733,762 - -2.14% 3 Stars: Appealing
01/12/2010 58.04 58.24 54.58 54.74 1,696,186 - -7.22% 4 Stars: Appealing
01/11/2010 59.83 59.92 58.41 59.00 700,014 + +0.14% 4 Stars: Appealing
01/08/2010 57.73 59.35 57.73 58.92 1,517,961 + +2.26% 4 Stars: Appealing
01/07/2010 57.24 57.65 55.89 57.62 396,425 + +1.25% 4 Stars: Appealing
01/06/2010 55.98 57.22 55.01 56.91 756,788 + +1.97% 4 Stars: Appealing
01/05/2010 57.22 57.22 55.50 55.81 403,833 - -2.12% 4 Stars: Appealing
01/04/2010 53.28 57.20 52.75 57.02 1,339,162 + +8.38% 4 Stars: Appealing
12/31/2009 51.85 52.99 51.27 52.61 275,388 + +0.98% 4 Stars: Appealing
12/30/2009 51.31 52.40 50.93 52.10 309,658 + +0.79% 4 Stars: Appealing
12/29/2009 51.84 52.00 51.35 51.69 149,664 - -0.96% 4 Stars: Appealing
12/28/2009 52.00 52.77 51.87 52.19 216,807 + +1.14% 4 Stars: Appealing
12/24/2009 50.87 51.92 50.36 51.60 172,497 + +1.65% 4 Stars: Appealing
12/23/2009 50.30 50.95 50.01 50.76 193,583 + +0.75% 4 Stars: Appealing
12/22/2009 50.97 51.00 50.00 50.38 295,985 - -1.14% 4 Stars: Appealing
12/21/2009 51.16 51.75 50.75 50.96 262,884 - -0.82% 4 Stars: Appealing
12/18/2009 52.03 52.18 51.21 51.38 461,210 - -1.55% 4 Stars: Appealing
12/17/2009 52.20 52.49 51.86 52.19 123,431 - -0.11% 4 Stars: Appealing
12/16/2009 52.45 53.00 52.20 52.25 120,388 - -0.48% 4 Stars: Appealing
12/15/2009 51.83 52.99 51.80 52.50 230,364 - -0.13% 4 Stars: Appealing
12/14/2009 53.00 53.00 51.53 52.57 485,965 - -0.76% 4 Stars: Appealing
12/11/2009 52.88 53.30 52.23 52.97 368,408 + +0.17% 4 Stars: Appealing
12/10/2009 51.96 53.30 51.77 52.88 527,739 + +0.82% 4 Stars: Appealing
12/09/2009 51.46 52.78 50.83 52.45 566,284 + +0.98% 4 Stars: Appealing
12/08/2009 51.03 52.25 50.80 51.94 343,681 + +0.58% 4 Stars: Appealing
12/07/2009 52.28 53.00 51.33 51.64 802,601 - -0.37% 4 Stars: Appealing
12/04/2009 54.23 54.23 51.31 51.83 699,632 - -2.47% 4 Stars: Appealing
12/03/2009 52.65 53.88 52.50 53.14 953,656 + +0.89% 4 Stars: Appealing
12/02/2009 52.32 54.47 51.11 52.67 2,222,188 - -0.77% 4 Stars: Appealing
12/01/2009 50.05 53.50 50.00 53.08 1,444,159 + +6.50% 4 Stars: Appealing
11/30/2009 50.90 50.98 49.48 49.84 1,265,651 - -0.12% 4 Stars: Appealing
11/27/2009 48.76 50.06 48.59 49.90 557,936 - -0.50% 4 Stars: Appealing
11/25/2009 49.04 50.30 49.02 50.15 675,326 + +3.00% 4 Stars: Appealing
11/24/2009 49.80 50.00 48.35 48.69 450,178 - -1.48% 4 Stars: Appealing
11/23/2009 49.00 50.55 48.96 49.42 830,439 + +2.13% 4 Stars: Appealing
11/20/2009 47.86 48.39 47.41 48.39 435,313 + +0.10% 4 Stars: Appealing
11/19/2009 49.20 49.50 47.60 48.34 649,672 - -2.44% 4 Stars: Appealing
11/18/2009 48.48 49.89 48.36 49.55 635,019 + +2.67% 4 Stars: Appealing
11/17/2009 48.62 49.09 48.04 48.26 502,448 - -1.77% 4 Stars: Appealing
11/16/2009 48.87 49.37 48.62 49.13 451,031 + +0.76% 4 Stars: Appealing
11/13/2009 47.91 49.00 47.32 48.76 452,675 + +1.80% 4 Stars: Appealing
11/12/2009 48.12 48.68 47.58 47.90 374,799 - -0.77% 4 Stars: Appealing
11/11/2009 49.50 49.99 47.98 48.27 714,660 - -1.51% 4 Stars: Appealing
11/10/2009 50.18 50.95 48.72 49.01 794,670 - -2.78% 4 Stars: Appealing
11/09/2009 49.20 50.96 49.19 50.41 846,212 + +5.77% 4 Stars: Appealing
11/06/2009 48.15 48.99 47.32 47.66 614,068 - -2.12% 4 Stars: Appealing
11/05/2009 49.50 49.85 48.23 48.69 739,679 - -1.30% 4 Stars: Appealing
11/04/2009 47.60 49.78 47.50 49.33 1,662,847 + +8.92% 4 Stars: Appealing
11/03/2009 44.37 45.36 44.26 45.29 838,017 + +0.20% 4 Stars: Appealing
11/02/2009 43.95 45.41 43.40 45.20 957,037 + +3.48% 4 Stars: Appealing
10/30/2009 45.39 46.42 43.55 43.68 798,685 - -3.92% 4 Stars: Appealing
10/29/2009 40.61 45.64 40.61 45.46 1,445,235 + +12.69% 4 Stars: Appealing
10/28/2009 44.50 44.62 40.12 40.34 1,884,045 - -9.75% 4 Stars: Appealing
10/27/2009 46.43 46.43 44.50 44.70 820,243 - -4.06% 4 Stars: Appealing
10/26/2009 45.85 46.81 45.75 46.59 801,738 + +0.54% 4 Stars: Appealing
10/23/2009 45.85 46.76 45.65 46.34 612,562 + +0.65% 4 Stars: Appealing
10/22/2009 46.90 47.12 45.68 46.04 630,848 - -1.60% 4 Stars: Appealing
10/21/2009 47.53 48.44 46.70 46.79 675,510 - -2.62% 4 Stars: Appealing
10/20/2009 49.85 49.85 47.69 48.05 542,359 - -2.69% 4 Stars: Appealing
10/19/2009 47.91 49.60 47.46 49.38 696,478 + +3.65% 4 Stars: Appealing
10/16/2009 47.66 48.19 47.26 47.64 441,709 - -0.38% 4 Stars: Appealing
10/15/2009 48.36 49.04 47.50 47.82 900,388 - -2.73% 4 Stars: Appealing
10/14/2009 48.00 49.23 47.76 49.16 843,028 + +3.23% 4 Stars: Appealing
10/13/2009 46.77 48.06 46.36 47.62 895,365 + +0.27% 4 Stars: Appealing
10/12/2009 48.80 49.04 46.70 47.49 663,952 - -0.79% 4 Stars: Appealing
10/09/2009 47.80 48.55 47.50 47.87 566,630 - -0.27% 3 Stars: Appealing
10/08/2009 49.75 49.90 47.70 48.00 874,993 - -1.98% 3 Stars: Appealing
10/07/2009 50.61 50.63 48.55 48.97 625,686 - -2.29% 3 Stars: Appealing
10/06/2009 50.00 50.44 49.20 50.12 534,306 + +0.99% 3 Stars: Appealing
10/05/2009 49.76 50.74 49.15 49.63 853,171 + +3.25% 3 Stars: Appealing
10/02/2009 48.49 49.77 47.72 48.07 631,798 - -2.71% 3 Stars: Appealing
10/01/2009 50.38 51.05 49.02 49.41 662,724 - -3.50% 3 Stars: Appealing
09/30/2009 52.48 52.48 50.23 51.20 1,041,579 + +0.04% 3 Stars: Appealing
09/29/2009 49.36 51.70 48.71 51.18 2,107,526 + +6.14% 3 Stars: Appealing
09/28/2009 50.50 50.53 47.95 48.22 2,048,139 - -3.56% 3 Stars: Appealing
09/25/2009 56.25 58.00 49.30 50.00 5,229,631 - -11.93% 3 Stars: Appealing
09/24/2009 57.80 57.80 54.67 56.77 2,316,203 - -2.85% 4 Stars: Appealing
09/23/2009 55.01 60.35 55.01 58.44 2,926,772 + +5.64% 4 Stars: Appealing
09/22/2009 54.62 55.75 53.85 55.32 1,191,605 + +3.34% 3 Stars: Appealing
09/21/2009 53.53 53.94 52.26 53.53 572,038 - -1.24% 3 Stars: Appealing
09/18/2009 55.18 55.30 53.85 54.20 534,710 - -0.90% 3 Stars: Appealing
09/17/2009 53.05 55.51 52.82 54.69 1,947,212 + +0.98% 4 Stars: Appealing