Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 47.18 47.74 46.67 47.69 6,910,771 + +1.99% 4 Stars: Appealing
02/08/2010 47.06 47.25 46.76 46.76 3,602,454 - -0.49% 4 Stars: Appealing
02/05/2010 47.60 47.73 46.48 46.99 8,218,393 - -0.28% 4 Stars: Appealing
02/04/2010 47.61 48.09 47.12 47.12 8,276,403 - -3.20% 4 Stars: Appealing
02/03/2010 48.19 48.80 48.05 48.68 5,065,879 + +2.29% 4 Stars: Appealing
02/02/2010 47.84 47.96 47.53 47.59 3,093,599 - -0.38% 4 Stars: Appealing
02/01/2010 47.32 47.97 47.25 47.77 4,504,391 + +1.49% 4 Stars: Appealing
01/29/2010 47.99 48.13 46.93 47.07 7,390,441 - -1.57% 4 Stars: Appealing
01/28/2010 48.21 48.31 47.63 47.82 5,888,090 + +0.10% 4 Stars: Appealing
01/27/2010 47.66 47.99 47.27 47.77 5,351,937 + +0.04% 4 Stars: Appealing
01/26/2010 47.30 48.09 47.25 47.75 4,727,241 - -0.17% 4 Stars: Appealing
01/25/2010 47.90 47.95 47.49 47.83 4,808,606 + +1.01% 4 Stars: Appealing
01/22/2010 47.33 47.66 47.11 47.35 7,137,326 + +0.19% 4 Stars: Appealing
01/21/2010 47.92 48.00 47.03 47.26 6,228,725 - -1.25% 3 Stars: Appealing
01/20/2010 48.20 48.23 47.70 47.86 5,948,767 - -1.93% 3 Stars: Appealing
01/19/2010 48.91 49.18 48.45 48.80 4,984,159 + +0.43% 3 Stars: Appealing
01/15/2010 48.55 48.61 48.24 48.59 7,007,794 - -1.22% 3 Stars: Appealing
01/14/2010 50.00 50.20 49.14 49.19 6,627,523 - -2.34% 3 Stars: Appealing
01/13/2010 49.80 50.57 49.39 50.37 6,729,983 + +2.11% 3 Stars: Appealing
01/12/2010 49.63 49.96 49.28 49.33 8,053,671 - -3.50% 3 Stars: Appealing
01/11/2010 50.94 51.21 50.50 51.12 5,656,860 + +0.97% 3 Stars: Appealing
01/08/2010 50.35 51.18 50.30 50.63 7,449,891 - -0.02% 3 Stars: Appealing
01/07/2010 50.73 50.82 50.20 50.64 5,590,114 - -0.14% 3 Stars: Appealing
01/06/2010 49.64 50.82 49.57 50.71 6,508,379 + +2.84% 3 Stars: Appealing
01/05/2010 49.87 49.91 49.15 49.31 5,058,944 - -1.64% 3 Stars: Appealing
01/04/2010 50.07 50.39 49.80 50.13 4,324,069 + +0.50% 3 Stars: Appealing
12/31/2009 50.18 50.97 49.77 49.88 5,035,675 + +0.77% 3 Stars: Appealing
12/30/2009 50.00 50.05 49.39 49.50 3,538,640 - -1.32% 3 Stars: Appealing
12/29/2009 50.79 50.85 50.02 50.16 4,966,819 - -1.42% 3 Stars: Appealing
12/28/2009 50.99 51.15 50.74 50.88 5,313,226 + +0.32% 3 Stars: Appealing
12/24/2009 50.00 50.72 49.97 50.72 2,363,023 + +2.09% 3 Stars: Appealing
12/23/2009 49.29 49.82 48.82 49.68 3,107,553 + +0.04% 3 Stars: Appealing
12/22/2009 49.53 49.88 49.40 49.66 5,922,355 + +1.16% 3 Stars: Appealing
12/21/2009 48.24 49.12 48.06 49.09 5,628,882 + +3.24% 3 Stars: Appealing
12/18/2009 47.01 47.64 46.69 47.55 4,253,824 + +1.26% 3 Stars: Appealing
12/17/2009 47.78 48.13 46.95 46.96 5,620,466 - -3.43% 3 Stars: Appealing
12/16/2009 48.40 49.00 48.08 48.63 4,955,616 + +0.04% 3 Stars: Appealing
12/15/2009 48.80 48.91 48.36 48.61 4,390,712 + +0.91% 3 Stars: Appealing
12/14/2009 48.06 48.30 47.85 48.17 3,161,985 - -0.27% 3 Stars: Appealing
12/11/2009 48.54 49.08 48.06 48.30 5,418,697 + +0.10% 4 Stars: Appealing
12/10/2009 47.65 48.39 47.50 48.25 9,177,640 + +2.40% 4 Stars: Appealing
12/09/2009 46.63 47.65 46.29 47.12 4,832,237 + +0.90% 4 Stars: Appealing
12/08/2009 46.33 46.99 45.98 46.70 4,136,391 - -0.45% 4 Stars: Appealing
12/07/2009 47.09 47.30 46.60 46.91 4,372,225 - -0.32% 4 Stars: Appealing
12/04/2009 47.10 47.49 46.76 47.06 9,052,628 + +2.04% 4 Stars: Appealing
12/03/2009 46.00 46.17 45.61 46.12 6,193,194 + +2.26% 4 Stars: Appealing
12/02/2009 45.23 45.51 44.60 45.10 3,462,468 - -0.49% 4 Stars: Appealing
12/01/2009 44.78 45.36 44.62 45.32 4,099,107 + +2.35% 4 Stars: Appealing
11/30/2009 44.72 44.88 44.26 44.28 3,332,984 - -0.47% 4 Stars: Appealing
11/27/2009 44.56 44.84 44.40 44.49 3,166,219 - -0.89% 4 Stars: Appealing
11/25/2009 45.37 45.85 44.69 44.89 4,541,562 - -0.97% 4 Stars: Appealing
11/24/2009 45.79 45.89 45.18 45.33 3,857,819 - -1.09% 4 Stars: Appealing
11/23/2009 46.30 46.50 45.76 45.83 4,290,749 - -0.02% 4 Stars: Appealing
11/20/2009 45.87 46.28 45.52 45.84 4,291,714 + +0.22% 4 Stars: Appealing
11/19/2009 45.68 45.98 45.13 45.74 3,253,890 - -0.63% 4 Stars: Appealing
11/18/2009 45.53 46.15 45.42 46.03 3,542,336 + +1.32% 4 Stars: Appealing
11/17/2009 45.90 46.10 45.19 45.43 6,142,204 - -0.98% 4 Stars: Appealing
11/16/2009 46.33 46.46 45.53 45.88 8,102,533 - -2.42% 4 Stars: Appealing
11/13/2009 47.16 47.53 46.90 47.02 2,474,362 - -1.32% 4 Stars: Appealing
11/12/2009 47.73 48.60 47.38 47.65 4,764,788 + +0.74% 4 Stars: Appealing
11/11/2009 47.37 47.60 46.83 47.30 3,071,072 - -1.31% 4 Stars: Appealing
11/10/2009 46.91 48.15 46.88 47.93 3,927,538 + +0.67% 4 Stars: Appealing
11/09/2009 47.72 47.90 47.32 47.61 2,810,644 - -0.17% 4 Stars: Appealing
11/06/2009 47.59 48.57 47.56 47.69 5,135,221 - -1.57% 4 Stars: Appealing
11/05/2009 48.20 48.45 47.77 48.45 4,253,542 + +1.53% 4 Stars: Appealing
11/04/2009 47.49 48.24 47.00 47.72 8,927,929 + +1.58% 4 Stars: Appealing
11/03/2009 45.88 47.10 45.75 46.98 6,262,395 + +2.13% 4 Stars: Appealing
11/02/2009 45.60 46.31 45.55 46.00 3,576,868 + +0.74% 4 Stars: Appealing
10/30/2009 46.38 46.60 45.48 45.66 5,177,857 - -2.89% 4 Stars: Appealing
10/29/2009 46.70 47.53 46.45 47.02 5,774,362 + +2.15% 4 Stars: Appealing
10/28/2009 46.38 46.59 45.72 46.03 5,400,261 - -1.01% 4 Stars: Appealing
10/27/2009 47.71 47.75 46.50 46.50 6,267,147 - -2.90% 4 Stars: Appealing
10/26/2009 47.20 48.06 47.10 47.89 7,355,963 + +2.29% 4 Stars: Appealing
10/23/2009 46.77 46.82 46.25 46.82 4,648,725 + +1.76% 3 Stars: Appealing
10/22/2009 46.30 46.30 45.81 46.01 4,330,991 + +2.31% 3 Stars: Appealing
10/21/2009 45.56 46.15 44.97 44.97 5,605,705 - -0.27% 4 Stars: Appealing
10/20/2009 44.77 45.25 44.55 45.09 5,036,442 - -1.05% 3 Stars: Appealing
10/19/2009 46.13 46.34 45.55 45.57 4,411,253 - -1.36% 3 Stars: Appealing
10/16/2009 46.57 47.00 46.14 46.20 4,402,989 - -2.06% 4 Stars: Appealing
10/15/2009 47.21 47.35 46.32 47.17 5,518,659 + +1.05% 3 Stars: Appealing
10/14/2009 46.30 46.88 45.73 46.68 7,732,273 + +2.86% 3 Stars: Appealing
10/13/2009 45.30 45.64 45.10 45.38 3,955,497 - -0.79% 4 Stars: Appealing
10/12/2009 45.98 46.32 45.61 45.74 3,784,785 - -0.57% 3 Stars: Appealing
10/09/2009 44.51 46.40 44.41 46.00 12,271,618 + +4.47% 3 Stars: Appealing
10/08/2009 42.67 44.45 42.65 44.03 12,536,990 + +2.18% 3 Stars: Appealing
10/07/2009 43.61 43.63 42.96 43.09 5,879,732 - -2.40% 3 Stars: Appealing
10/06/2009 43.51 44.17 43.51 44.15 5,688,170 + +2.01% 3 Stars: Appealing
10/05/2009 42.97 43.49 42.77 43.28 3,936,617 + +1.33% 3 Stars: Appealing
10/02/2009 42.25 43.46 42.24 42.71 6,395,342 - -0.19% 3 Stars: Appealing
10/01/2009 43.48 43.55 42.50 42.79 8,606,023 - -2.77% 3 Stars: Appealing
09/30/2009 44.05 44.24 43.58 44.01 4,390,160 + +0.32% 3 Stars: Appealing
09/29/2009 44.26 44.43 43.56 43.87 4,510,286 - -0.05% 3 Stars: Appealing
09/28/2009 44.33 44.50 43.78 43.89 6,351,547 - -1.57% 3 Stars: Appealing
09/25/2009 45.23 45.78 44.56 44.59 8,371,551 - -2.54% 3 Stars: Appealing
09/24/2009 46.04 46.37 45.48 45.75 6,590,542 - -0.80% 3 Stars: Appealing
09/23/2009 46.53 47.26 45.97 46.12 6,974,241 - -0.17% 3 Stars: Appealing
09/22/2009 46.82 46.99 46.17 46.20 3,555,577 - -1.03% 3 Stars: Appealing
09/21/2009 46.40 47.19 46.10 46.68 3,914,784 - -0.09% 3 Stars: Appealing
09/18/2009 46.35 46.80 46.05 46.72 4,361,695 + +1.65% 3 Stars: Appealing
09/17/2009 46.91 47.38 45.89 45.96 4,452,752 - -2.38% 3 Stars: Appealing