Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 44.53 45.31 44.30 44.76 423,106 + +1.66% 4 Stars: Appealing
02/08/2010 44.12 44.77 43.41 44.03 518,931 + +0.16% 4 Stars: Appealing
02/05/2010 44.69 44.98 42.96 43.96 1,789,968 - -1.94% 4 Stars: Appealing
02/04/2010 45.62 45.82 44.79 44.83 1,475,220 - -2.80% 4 Stars: Appealing
02/03/2010 46.93 47.10 45.91 46.12 1,107,347 - -2.47% 4 Stars: Appealing
02/02/2010 48.25 48.55 46.04 47.29 1,860,383 - -2.86% 4 Stars: Appealing
02/01/2010 47.08 48.69 47.08 48.68 676,358 + +3.97% 5 Stars: Appealing
01/29/2010 47.45 48.24 46.81 46.82 727,372 - -0.87% 4 Stars: Appealing
01/28/2010 47.96 48.13 46.60 47.23 424,943 - -1.13% 4 Stars: Appealing
01/27/2010 47.59 48.28 46.88 47.77 448,256 - -0.15% 5 Stars: Appealing
01/26/2010 47.91 49.21 47.56 47.84 463,975 - -0.54% 5 Stars: Appealing
01/25/2010 47.93 48.68 47.90 48.10 492,735 + +0.75% 5 Stars: Appealing
01/22/2010 48.84 48.89 47.64 47.74 597,381 - -2.43% 5 Stars: Appealing
01/21/2010 50.30 50.70 48.78 48.93 1,114,048 - -2.78% 5 Stars: Appealing
01/20/2010 50.80 50.80 50.15 50.33 792,674 - -2.02% 5 Stars: Appealing
01/19/2010 49.97 51.39 49.97 51.37 464,371 + +2.33% 5 Stars: Appealing
01/15/2010 50.71 50.86 49.78 50.20 530,935 - -0.75% 5 Stars: Appealing
01/14/2010 49.82 50.66 49.57 50.58 476,015 + +1.38% 5 Stars: Appealing
01/13/2010 49.66 50.41 49.24 49.89 388,986 + +0.34% 5 Stars: Appealing
01/12/2010 49.98 50.05 49.60 49.72 442,356 - -1.35% 5 Stars: Appealing
01/11/2010 51.15 51.43 50.27 50.40 616,660 - -1.18% 5 Stars: Appealing
01/08/2010 49.78 51.02 49.70 51.00 653,715 + +2.47% 5 Stars: Appealing
01/07/2010 49.79 50.11 49.44 49.77 549,684 - -0.46% 5 Stars: Appealing
01/06/2010 49.44 50.13 49.02 50.00 763,855 + +1.15% 5 Stars: Appealing
01/05/2010 49.09 49.60 48.78 49.43 701,590 + +0.90% 5 Stars: Appealing
01/04/2010 48.63 49.55 48.56 48.99 707,768 + +2.17% 5 Stars: Appealing
12/31/2009 48.28 48.63 47.91 47.95 335,535 - -0.37% 5 Stars: Appealing
12/30/2009 48.09 48.24 47.84 48.13 421,951 - -0.12% 5 Stars: Appealing
12/29/2009 48.34 48.34 47.81 48.19 598,072 + +0.27% 5 Stars: Appealing
12/28/2009 47.97 48.22 47.58 48.06 618,404 + +0.63% 5 Stars: Appealing
12/24/2009 47.48 47.93 47.37 47.76 156,436 + +0.97% 5 Stars: Appealing
12/23/2009 46.85 47.33 46.48 47.30 488,712 + +1.72% 5 Stars: Appealing
12/22/2009 47.17 47.30 46.40 46.50 615,461 - -1.06% 5 Stars: Appealing
12/21/2009 46.90 47.29 46.76 47.00 396,140 + +0.75% 5 Stars: Appealing
12/18/2009 46.85 46.86 45.91 46.65 1,010,025 + +0.67% 4 Stars: Appealing
12/17/2009 46.58 46.91 46.12 46.34 557,729 - -0.77% 4 Stars: Appealing
12/16/2009 45.77 47.14 45.60 46.70 1,308,464 + +2.84% 4 Stars: Appealing
12/15/2009 44.48 45.75 44.48 45.41 937,944 + +1.47% 4 Stars: Appealing
12/14/2009 44.52 45.11 44.52 44.75 638,078 + +1.29% 4 Stars: Appealing
12/11/2009 44.29 44.47 43.81 44.18 526,018 - -0.05% 4 Stars: Appealing
12/10/2009 44.53 44.77 43.96 44.20 613,258 - -0.32% 4 Stars: Appealing
12/09/2009 44.31 44.84 43.80 44.34 708,068 + +0.09% 4 Stars: Appealing
12/08/2009 44.27 44.58 43.95 44.30 581,095 - -0.49% 4 Stars: Appealing
12/07/2009 44.48 45.37 44.25 44.52 690,637 + +0.13% 5 Stars: Appealing
12/04/2009 45.20 45.99 44.06 44.46 670,224 - -0.71% 5 Stars: Appealing
12/03/2009 45.62 45.73 44.68 44.78 795,540 - -1.97% 5 Stars: Appealing
12/02/2009 45.56 46.14 45.31 45.68 617,569 - -0.48% 5 Stars: Appealing
12/01/2009 45.44 46.23 45.24 45.90 701,224 + +2.11% 5 Stars: Appealing
11/30/2009 44.35 45.12 44.07 44.95 603,300 + +1.12% 5 Stars: Appealing
11/27/2009 44.36 44.76 43.48 44.45 547,877 - -2.65% 5 Stars: Appealing
11/25/2009 45.22 45.81 44.73 45.66 409,119 + +1.44% 5 Stars: Appealing
11/24/2009 45.12 45.22 44.49 45.01 444,021 - -0.44% 5 Stars: Appealing
11/23/2009 44.99 46.68 44.99 45.21 754,521 + +1.64% 5 Stars: Appealing
11/20/2009 44.60 44.68 43.95 44.48 626,689 - -0.63% 5 Stars: Appealing
11/19/2009 45.36 45.56 44.27 44.76 820,813 - -2.10% 5 Stars: Appealing
11/18/2009 45.85 45.98 45.50 45.72 793,372 + +0.04% 5 Stars: Appealing
11/17/2009 45.12 46.00 44.79 45.70 794,688 + +0.86% 5 Stars: Appealing
11/16/2009 44.78 45.54 44.78 45.31 797,098 + +1.52% 5 Stars: Appealing
11/13/2009 44.83 45.05 44.25 44.63 726,727 - -0.36% 5 Stars: Appealing
11/12/2009 45.65 46.06 44.54 44.79 797,667 - -2.31% 4 Stars: Appealing
11/11/2009 45.56 46.05 45.15 45.85 776,702 + +1.28% 4 Stars: Appealing
11/10/2009 44.70 45.39 44.43 45.27 716,558 + +0.73% 4 Stars: Appealing
11/09/2009 44.22 45.11 44.20 44.94 526,357 + +2.86% 4 Stars: Appealing
11/06/2009 43.93 45.03 43.35 43.69 724,050 - -1.82% 4 Stars: Appealing
11/05/2009 43.41 44.50 43.08 44.50 927,209 + +3.51% 4 Stars: Appealing
11/04/2009 43.89 44.09 42.91 42.99 1,047,965 - -1.17% 4 Stars: Appealing
11/03/2009 42.13 43.62 41.73 43.50 983,839 + +2.18% 5 Stars: Appealing
11/02/2009 41.72 42.92 41.63 42.57 1,506,875 + +2.16% 5 Stars: Appealing
10/30/2009 43.20 43.20 40.77 41.67 1,720,253 - -3.88% 5 Stars: Appealing
10/29/2009 43.29 44.52 43.16 43.35 1,224,304 + +0.79% 5 Stars: Appealing
10/28/2009 43.81 44.40 43.00 43.01 1,278,265 - -1.76% 5 Stars: Appealing
10/27/2009 44.40 44.56 43.35 43.78 946,251 - -1.02% 5 Stars: Appealing
10/26/2009 45.38 46.34 44.04 44.23 640,191 - -2.25% 5 Stars: Appealing
10/23/2009 46.31 46.66 44.76 45.25 1,007,838 - -2.14% 5 Stars: Appealing
10/22/2009 45.59 46.45 44.82 46.24 472,855 + +1.07% 5 Stars: Appealing
10/21/2009 45.44 46.78 45.44 45.75 735,539 + +0.15% 5 Stars: Appealing
10/20/2009 46.86 46.86 45.15 45.68 862,679 - -2.66% 5 Stars: Appealing
10/19/2009 46.77 47.04 46.13 46.93 454,258 + +0.79% 5 Stars: Appealing
10/16/2009 46.49 46.83 45.68 46.56 702,245 - -0.36% 5 Stars: Appealing
10/15/2009 45.65 46.74 45.45 46.73 850,440 + +1.52% 5 Stars: Appealing
10/14/2009 45.95 46.09 45.54 46.03 587,740 + +1.21% 5 Stars: Appealing
10/13/2009 45.43 45.55 44.51 45.48 809,962 + +0.13% 5 Stars: Appealing
10/12/2009 45.58 45.81 45.06 45.42 652,624 + +0.71% 5 Stars: Appealing
10/09/2009 45.78 45.92 44.77 45.10 1,307,481 - -2.19% 5 Stars: Appealing
10/08/2009 45.41 46.25 45.19 46.11 850,571 + +2.35% 5 Stars: Appealing
10/07/2009 45.08 45.56 44.52 45.05 1,118,188 - -0.38% 5 Stars: Appealing
10/06/2009 46.29 46.45 44.87 45.22 1,488,743 - -1.18% 4 Stars: Appealing
10/05/2009 45.22 46.01 45.12 45.76 797,400 + +1.08% 4 Stars: Appealing
10/02/2009 45.25 46.15 45.08 45.27 678,799 - -1.24% 5 Stars: Appealing
10/01/2009 47.17 47.25 45.78 45.84 718,904 - -2.65% 5 Stars: Appealing
09/30/2009 47.49 47.71 46.63 47.09 869,614 - -0.40% 4 Stars: Appealing
09/29/2009 46.50 47.48 46.31 47.28 703,771 + +1.59% 4 Stars: Appealing
09/28/2009 45.83 46.76 45.69 46.54 507,801 + +1.73% 4 Stars: Appealing
09/25/2009 45.39 46.02 45.26 45.75 600,617 + +0.53% 4 Stars: Appealing
09/24/2009 46.21 46.38 45.12 45.51 524,233 - -1.60% 4 Stars: Appealing
09/23/2009 47.00 47.32 46.25 46.25 867,836 - -1.68% 4 Stars: Appealing
09/22/2009 46.76 47.18 46.27 47.04 771,418 + +1.62% 4 Stars: Appealing
09/21/2009 45.57 46.51 45.41 46.29 813,038 + +0.09% 4 Stars: Appealing
09/18/2009 45.81 46.27 45.36 46.25 991,832 + +1.36% 4 Stars: Appealing
09/17/2009 45.68 46.14 45.07 45.63 760,800 - -0.33% 4 Stars: Appealing