Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 49.15 49.70 48.78 49.14 4,628,307 + +0.74% 3 Stars: Appealing
02/08/2010 49.26 49.66 48.75 48.78 4,944,232 - -1.05% 3 Stars: Appealing
02/05/2010 48.60 49.51 48.51 49.30 7,345,754 + +0.47% 3 Stars: Appealing
02/04/2010 49.25 49.40 48.23 49.07 15,325,909 - -3.02% 3 Stars: Appealing
02/03/2010 50.69 51.00 50.51 50.60 7,192,335 - -0.43% 3 Stars: Appealing
02/02/2010 51.11 51.17 50.61 50.82 13,403,893 - -0.53% 3 Stars: Appealing
02/01/2010 51.55 51.61 50.70 51.09 8,797,451 - -0.35% 3 Stars: Appealing
01/29/2010 52.26 52.38 51.27 51.27 9,523,322 - -1.23% 3 Stars: Appealing
01/28/2010 52.18 52.43 51.61 51.91 8,252,767 - -0.10% 3 Stars: Appealing
01/27/2010 51.81 52.20 51.52 51.96 11,010,513 - -0.12% 3 Stars: Appealing
01/26/2010 50.56 52.46 50.52 52.02 13,054,759 + +2.46% 3 Stars: Appealing
01/25/2010 50.73 51.08 50.21 50.77 8,908,821 + +0.77% 3 Stars: Appealing
01/22/2010 50.16 51.10 50.01 50.38 11,722,373 + +0.32% 3 Stars: Appealing
01/21/2010 50.64 51.32 49.70 50.22 9,240,047 - -0.99% 3 Stars: Appealing
01/20/2010 50.78 51.39 50.57 50.72 8,591,499 - -0.94% 3 Stars: Appealing
01/19/2010 50.47 51.40 50.00 51.20 9,924,888 + +2.05% 3 Stars: Appealing
01/15/2010 49.95 50.32 49.79 50.17 9,093,063 + +0.14% 3 Stars: Appealing
01/14/2010 49.77 50.35 49.60 50.10 7,498,926 + +1.54% 3 Stars: Appealing
01/13/2010 49.33 49.66 49.11 49.34 4,793,354 - 0.00% 3 Stars: Appealing
01/12/2010 49.90 49.98 48.96 49.34 5,471,993 - -1.67% 3 Stars: Appealing
01/11/2010 50.16 50.33 49.74 50.18 3,751,675 + +0.22% 3 Stars: Appealing
01/08/2010 50.05 50.11 49.58 50.07 6,512,782 - -0.40% 3 Stars: Appealing
01/07/2010 50.20 50.79 49.72 50.27 12,538,590 + +1.23% 3 Stars: Appealing
01/06/2010 48.59 49.70 48.59 49.66 7,217,906 + +1.91% 3 Stars: Appealing
01/05/2010 48.51 49.23 48.26 48.73 4,760,043 + +0.37% 3 Stars: Appealing
01/04/2010 48.47 48.89 48.40 48.55 4,589,003 + +0.37% 3 Stars: Appealing
12/31/2009 48.79 49.12 48.31 48.37 3,235,846 - -0.68% 3 Stars: Appealing
12/30/2009 48.42 48.71 48.24 48.70 2,940,631 + +0.25% 3 Stars: Appealing
12/29/2009 48.67 48.75 48.39 48.58 3,761,338 + +0.27% 3 Stars: Appealing
12/28/2009 48.62 48.98 48.30 48.45 4,196,390 - -0.41% 3 Stars: Appealing
12/24/2009 48.82 49.22 48.52 48.65 1,508,831 - -0.41% 3 Stars: Appealing
12/23/2009 48.96 49.10 48.46 48.85 4,639,579 + +0.12% 3 Stars: Appealing
12/22/2009 49.32 49.37 48.39 48.79 5,161,105 - -1.09% 3 Stars: Appealing
12/21/2009 48.39 49.52 48.05 49.33 8,023,155 + +2.26% 3 Stars: Appealing
12/18/2009 47.66 48.36 46.91 48.24 10,493,608 + +1.56% 3 Stars: Appealing
12/17/2009 47.34 47.94 47.10 47.50 7,612,214 + +0.04% 3 Stars: Appealing
12/16/2009 47.88 48.00 47.46 47.48 5,365,975 - -0.38% 3 Stars: Appealing
12/15/2009 47.76 47.90 47.37 47.66 7,023,358 - -0.38% 3 Stars: Appealing
12/14/2009 47.20 47.91 46.92 47.84 8,979,531 + +1.94% 3 Stars: Appealing
12/11/2009 46.17 47.02 46.07 46.93 7,553,184 + +2.04% 3 Stars: Appealing
12/10/2009 45.54 46.17 45.17 45.99 7,746,270 + +1.52% 3 Stars: Appealing
12/09/2009 45.70 45.73 45.11 45.30 6,643,425 - -1.24% 3 Stars: Appealing
12/08/2009 46.10 46.20 45.42 45.87 6,370,428 - -1.01% 3 Stars: Appealing
12/07/2009 45.64 46.50 45.64 46.34 8,642,503 + +1.53% 3 Stars: Appealing
12/04/2009 46.96 47.19 45.17 45.64 17,511,666 - -1.53% 3 Stars: Appealing
12/03/2009 47.08 47.25 46.05 46.35 14,368,034 - -2.87% 3 Stars: Appealing
12/02/2009 46.75 47.79 46.67 47.72 11,267,354 + +2.01% 3 Stars: Appealing
12/01/2009 47.08 47.25 46.64 46.78 9,542,968 + +0.47% 3 Stars: Appealing
11/30/2009 47.45 47.67 45.99 46.56 12,868,651 - -2.39% 3 Stars: Appealing
11/27/2009 46.92 47.94 46.62 47.70 4,244,025 - -0.27% 3 Stars: Appealing
11/25/2009 47.52 48.05 47.38 47.83 4,334,340 + +0.78% 3 Stars: Appealing
11/24/2009 47.09 47.55 47.05 47.46 5,862,909 + +0.42% 3 Stars: Appealing
11/23/2009 47.92 47.93 47.16 47.26 7,177,119 - -0.42% 3 Stars: Appealing
11/20/2009 47.73 48.18 47.20 47.46 7,729,532 - -0.92% 3 Stars: Appealing
11/19/2009 47.94 48.13 47.48 47.90 8,747,282 + +0.06% 3 Stars: Appealing
11/18/2009 48.25 48.26 47.72 47.87 11,593,424 - -1.85% 3 Stars: Appealing
11/17/2009 50.48 50.59 47.48 48.77 23,494,624 - -3.02% 3 Stars: Appealing
11/16/2009 49.30 50.34 49.25 50.29 10,984,149 + +2.65% 3 Stars: Appealing
11/13/2009 48.98 49.12 48.17 48.99 10,028,826 + +0.12% 3 Stars: Appealing
11/12/2009 50.12 50.39 48.70 48.93 9,597,740 - -2.35% 3 Stars: Appealing
11/11/2009 50.77 51.02 49.80 50.11 5,303,943 - -0.75% 3 Stars: Appealing
11/10/2009 50.43 50.85 49.94 50.49 4,833,228 + +0.08% 3 Stars: Appealing
11/09/2009 49.94 50.49 49.55 50.45 8,792,638 + +1.51% 3 Stars: Appealing
11/06/2009 49.60 49.97 49.15 49.70 5,293,501 - 0.00% 3 Stars: Appealing
11/05/2009 49.26 49.78 48.41 49.70 8,277,487 + +0.87% 3 Stars: Appealing
11/04/2009 49.40 49.80 49.12 49.27 7,232,629 + +0.04% 3 Stars: Appealing
11/03/2009 49.12 49.83 48.66 49.25 7,137,662 - -0.18% 3 Stars: Appealing
11/02/2009 48.62 49.69 48.31 49.34 7,133,121 + +1.88% 3 Stars: Appealing
10/30/2009 49.43 50.31 48.40 48.43 10,165,886 - -2.22% 3 Stars: Appealing
10/29/2009 48.82 49.60 48.50 49.53 7,407,986 + +2.67% 3 Stars: Appealing
10/28/2009 49.08 49.58 48.15 48.24 9,571,172 - -0.43% 3 Stars: Appealing
10/27/2009 48.88 49.33 48.16 48.45 6,532,819 - -0.88% 3 Stars: Appealing
10/26/2009 49.15 50.00 48.62 48.88 4,953,054 - -0.31% 3 Stars: Appealing
10/23/2009 49.81 50.20 48.80 49.03 5,971,703 - -0.93% 3 Stars: Appealing
10/22/2009 49.01 49.95 48.82 49.49 6,838,126 + +1.21% 3 Stars: Appealing
10/21/2009 50.26 50.76 48.81 48.90 7,883,235 - -2.14% 3 Stars: Appealing
10/20/2009 50.25 50.80 49.51 49.97 4,338,279 - -0.83% 3 Stars: Appealing
10/19/2009 50.26 50.70 50.05 50.39 5,167,678 + +0.62% 3 Stars: Appealing
10/16/2009 50.27 50.33 49.65 50.08 6,769,113 - -0.67% 3 Stars: Appealing
10/15/2009 51.11 51.15 50.00 50.42 8,629,753 - -1.81% 3 Stars: Appealing
10/14/2009 50.92 51.77 50.30 51.35 9,284,998 + +2.50% 3 Stars: Appealing
10/13/2009 49.63 50.86 49.61 50.10 7,676,413 + +1.01% 3 Stars: Appealing
10/12/2009 50.00 50.75 49.54 49.60 7,273,154 - -0.58% 3 Stars: Appealing
10/09/2009 49.41 49.95 49.09 49.89 8,251,343 + +1.11% 3 Stars: Appealing
10/08/2009 47.70 49.64 47.52 49.34 12,095,345 + +1.71% 3 Stars: Appealing
10/07/2009 47.97 48.66 47.85 48.51 7,311,603 + +0.87% 3 Stars: Appealing
10/06/2009 47.59 48.18 47.59 48.09 7,075,838 + +2.47% 3 Stars: Appealing
10/05/2009 46.17 47.11 46.09 46.93 5,454,095 + +1.98% 3 Stars: Appealing
10/02/2009 46.03 46.54 45.73 46.02 6,094,625 - -1.18% 3 Stars: Appealing
10/01/2009 46.52 47.04 46.00 46.57 7,229,039 - -0.24% 3 Stars: Appealing
09/30/2009 46.95 47.19 46.28 46.68 9,389,115 - -1.27% 3 Stars: Appealing
09/29/2009 47.81 48.17 47.20 47.28 5,473,009 - -0.90% 3 Stars: Appealing
09/28/2009 46.57 47.83 46.35 47.71 6,021,931 + +3.07% 3 Stars: Appealing
09/25/2009 47.69 47.69 46.15 46.29 8,414,664 - -2.85% 3 Stars: Appealing
09/24/2009 47.63 48.04 47.00 47.65 5,384,521 + +0.19% 3 Stars: Appealing
09/23/2009 48.17 48.38 47.50 47.56 5,619,739 - -1.25% 3 Stars: Appealing
09/22/2009 48.92 48.96 48.04 48.16 6,967,711 - -1.39% 3 Stars: Appealing
09/21/2009 48.52 49.20 47.85 48.84 4,071,251 + +0.10% 3 Stars: Appealing
09/18/2009 48.84 48.93 48.48 48.79 6,274,528 + +0.25% 3 Stars: Appealing
09/17/2009 48.36 49.14 48.33 48.67 7,146,732 + +0.41% 3 Stars: Appealing