Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 40.35 40.35 39.34 40.07 2,415,169 + +0.70% 2 Stars: Appealing
02/08/2010 39.74 40.09 39.17 39.79 1,866,053 + +0.23% 1 Stars: Appealing
02/05/2010 39.95 40.02 38.89 39.70 3,333,307 - -0.75% 2 Stars: Appealing
02/04/2010 41.32 41.58 39.89 40.00 2,358,419 - -3.92% 1 Stars: Appealing
02/03/2010 41.82 42.01 41.34 41.63 1,314,159 - -1.00% 2 Stars: Appealing
02/02/2010 41.20 42.13 41.20 42.05 1,613,681 + +2.31% 2 Stars: Appealing
02/01/2010 40.61 41.14 40.61 41.10 1,388,448 + +1.21% 1 Stars: Appealing
01/29/2010 41.20 41.65 40.54 40.61 2,234,618 - -0.51% 1 Stars: Appealing
01/28/2010 41.59 41.62 40.66 40.82 1,503,753 - -1.33% 1 Stars: Appealing
01/27/2010 41.32 41.76 40.87 41.37 1,781,803 - -0.24% 1 Stars: Appealing
01/26/2010 41.71 41.96 41.23 41.47 2,257,071 - -0.62% 2 Stars: Appealing
01/25/2010 41.87 42.00 41.33 41.73 2,716,828 + +2.30% 2 Stars: Appealing
01/22/2010 41.67 41.87 40.68 40.79 3,137,700 - -2.35% 1 Stars: Appealing
01/21/2010 42.86 43.16 41.57 41.77 5,403,423 - -3.09% 1 Stars: Appealing
01/20/2010 43.76 43.83 42.91 43.10 3,555,415 - -2.27% 1 Stars: Appealing
01/19/2010 45.23 45.30 44.03 44.10 3,526,309 - -2.80% 1 Stars: Appealing
01/15/2010 45.46 45.69 44.76 45.37 4,630,758 + +0.02% 1 Stars: Appealing
01/14/2010 46.49 46.64 45.23 45.36 5,030,446 - -3.24% 1 Stars: Appealing
01/13/2010 46.43 46.98 46.12 46.88 3,054,794 + +0.95% 1 Stars: Appealing
01/12/2010 46.34 46.58 45.35 46.44 8,526,311 - -0.51% 1 Stars: Appealing
01/11/2010 46.23 47.02 45.90 46.68 3,001,432 + +1.46% 1 Stars: Appealing
01/08/2010 46.53 46.60 45.50 46.01 3,589,186 - -1.88% 1 Stars: Appealing
01/07/2010 45.08 46.97 45.02 46.89 3,562,615 + +4.29% 1 Stars: Appealing
01/06/2010 44.11 45.07 44.05 44.96 1,699,604 + +1.54% 1 Stars: Appealing
01/05/2010 44.04 44.34 43.44 44.28 1,216,951 + +0.66% 1 Stars: Appealing
01/04/2010 43.66 44.59 43.59 43.99 1,935,111 + +2.30% 1 Stars: Appealing
12/31/2009 43.72 43.91 42.91 43.00 717,223 - -1.74% 1 Stars: Appealing
12/30/2009 43.53 43.82 43.38 43.76 660,145 - -0.34% 1 Stars: Appealing
12/29/2009 44.17 44.20 43.67 43.91 553,278 - -0.09% 1 Stars: Appealing
12/28/2009 44.00 44.49 43.82 43.95 804,963 + +0.34% 1 Stars: Appealing
12/24/2009 43.84 43.98 43.52 43.80 349,880 - -0.05% 1 Stars: Appealing
12/23/2009 43.76 44.00 43.44 43.82 1,083,310 + +0.32% 1 Stars: Appealing
12/22/2009 43.21 43.89 43.04 43.68 844,278 + +0.88% 1 Stars: Appealing
12/21/2009 42.65 43.43 42.43 43.30 1,097,404 + +2.32% 1 Stars: Appealing
12/18/2009 42.42 42.56 41.69 42.32 1,707,905 - -0.21% 1 Stars: Appealing
12/17/2009 42.18 42.57 42.08 42.41 1,567,286 - -0.98% 1 Stars: Appealing
12/16/2009 42.66 43.02 42.34 42.83 1,843,200 + +1.18% 1 Stars: Appealing
12/15/2009 42.21 42.49 41.96 42.33 1,242,502 - -0.63% 1 Stars: Appealing
12/14/2009 42.38 42.62 41.89 42.60 1,958,976 + +1.07% 1 Stars: Appealing
12/11/2009 41.10 42.26 41.05 42.15 2,363,839 + +3.03% 1 Stars: Appealing
12/10/2009 40.72 41.27 40.63 40.91 1,465,543 + +1.16% 1 Stars: Appealing
12/09/2009 40.77 40.85 40.07 40.44 1,882,803 - -0.64% 1 Stars: Appealing
12/08/2009 41.03 41.21 40.51 40.70 2,295,066 - -2.09% 1 Stars: Appealing
12/07/2009 41.31 42.01 41.12 41.57 2,028,049 + +0.14% 1 Stars: Appealing
12/04/2009 43.31 43.39 40.95 41.51 5,860,328 - -2.33% 1 Stars: Appealing
12/03/2009 43.06 43.20 42.41 42.50 1,843,599 - -1.32% 1 Stars: Appealing
12/02/2009 43.04 43.99 42.92 43.07 2,076,983 - 0.00% 1 Stars: Appealing
12/01/2009 42.87 43.74 42.84 43.07 2,446,250 + +0.91% 1 Stars: Appealing
11/30/2009 43.27 43.42 41.87 42.68 3,630,137 - -1.23% 1 Stars: Appealing
11/27/2009 42.71 43.82 42.36 43.21 1,904,506 - -1.55% 1 Stars: Appealing
11/25/2009 44.01 44.04 42.95 43.89 7,790,697 + +4.92% 1 Stars: Appealing
11/24/2009 42.28 42.50 41.52 41.83 3,499,799 + +0.05% 1 Stars: Appealing
11/23/2009 42.01 42.47 41.50 41.81 1,958,313 + +1.23% 1 Stars: Appealing
11/20/2009 40.96 41.71 40.56 41.30 2,005,038 + +0.32% 1 Stars: Appealing
11/19/2009 41.91 41.91 40.74 41.17 2,659,528 - -2.56% 1 Stars: Appealing
11/18/2009 42.57 42.89 42.17 42.25 1,647,233 - -0.98% 1 Stars: Appealing
11/17/2009 42.84 43.04 42.14 42.67 1,430,046 - -0.79% 1 Stars: Appealing
11/16/2009 42.52 43.24 42.52 43.01 2,006,173 + +1.82% 2 Stars: Appealing
11/13/2009 42.09 42.55 41.64 42.24 2,351,858 + +0.88% 2 Stars: Appealing
11/12/2009 42.43 42.99 41.66 41.87 2,079,541 - -1.99% 2 Stars: Appealing
11/11/2009 43.26 43.80 42.40 42.72 2,182,649 - -0.72% 2 Stars: Appealing
11/10/2009 42.79 43.20 42.20 43.03 2,485,253 + +0.63% 2 Stars: Appealing
11/09/2009 41.81 42.95 41.49 42.76 2,498,960 + +3.41% 2 Stars: Appealing
11/06/2009 41.18 42.20 41.02 41.35 2,092,347 + +0.12% 2 Stars: Appealing
11/05/2009 40.58 41.35 39.99 41.30 2,274,845 + +2.58% 2 Stars: Appealing
11/04/2009 40.54 41.21 40.10 40.26 1,969,959 - -0.05% 2 Stars: Appealing
11/03/2009 39.47 40.46 39.12 40.28 2,051,163 + +1.44% 2 Stars: Appealing
11/02/2009 39.55 40.34 39.01 39.71 2,155,371 + +1.07% 2 Stars: Appealing
10/30/2009 40.64 40.86 39.11 39.29 3,171,658 - -3.70% 2 Stars: Appealing
10/29/2009 38.98 40.94 38.98 40.80 2,838,301 + +5.43% 2 Stars: Appealing
10/28/2009 40.47 40.73 38.57 38.70 2,443,597 - -4.68% 2 Stars: Appealing
10/27/2009 41.20 41.64 40.36 40.60 2,416,395 - -1.48% 2 Stars: Appealing
10/26/2009 41.56 42.23 41.00 41.21 1,683,368 - -0.58% 2 Stars: Appealing
10/23/2009 41.88 42.52 41.16 41.45 2,511,041 - -0.58% 2 Stars: Appealing
10/22/2009 40.68 41.87 40.45 41.69 1,920,096 + +2.48% 2 Stars: Appealing
10/21/2009 41.71 42.11 40.65 40.68 1,590,474 - -2.82% 2 Stars: Appealing
10/20/2009 42.15 42.15 41.24 41.86 2,244,492 - -0.69% 2 Stars: Appealing
10/19/2009 42.00 42.62 41.80 42.15 1,785,951 + +0.60% 2 Stars: Appealing
10/16/2009 41.63 42.23 41.08 41.90 1,663,890 - -0.48% 2 Stars: Appealing
10/15/2009 41.34 42.17 41.34 42.10 1,424,127 + +0.89% 2 Stars: Appealing
10/14/2009 41.39 41.99 41.29 41.73 1,865,676 + +1.88% 2 Stars: Appealing
10/13/2009 40.48 41.02 39.98 40.96 1,419,730 + +1.04% 2 Stars: Appealing
10/12/2009 41.00 41.51 40.47 40.54 1,506,248 - -0.83% 2 Stars: Appealing
10/09/2009 40.65 40.89 40.39 40.88 1,001,383 + +0.66% 2 Stars: Appealing
10/08/2009 40.39 41.12 40.05 40.61 1,797,643 + +1.47% 2 Stars: Appealing
10/07/2009 40.24 40.77 39.65 40.02 1,980,176 - -0.67% 2 Stars: Appealing
10/06/2009 39.04 40.96 39.01 40.29 4,265,909 + +4.62% 2 Stars: Appealing
10/05/2009 37.80 38.68 37.55 38.51 1,810,323 + +2.12% 2 Stars: Appealing
10/02/2009 37.45 38.08 37.26 37.71 2,415,467 - -0.76% 2 Stars: Appealing
10/01/2009 38.27 38.56 37.75 38.00 3,378,901 - -1.38% 2 Stars: Appealing
09/30/2009 38.24 39.01 37.83 38.53 5,194,062 + +0.52% 2 Stars: Appealing
09/29/2009 37.62 38.44 37.57 38.33 2,745,403 + +1.89% 2 Stars: Appealing
09/28/2009 36.39 37.74 36.07 37.62 1,922,936 + +4.07% 2 Stars: Appealing
09/25/2009 36.65 36.65 35.64 36.15 2,754,223 - -1.79% 2 Stars: Appealing
09/24/2009 37.23 37.35 36.29 36.81 1,770,726 - -1.07% 2 Stars: Appealing
09/23/2009 38.23 38.26 37.18 37.21 1,825,623 - -2.46% 2 Stars: Appealing
09/22/2009 38.50 38.58 38.00 38.15 1,486,180 - -0.26% 2 Stars: Appealing
09/21/2009 38.50 38.68 37.91 38.25 1,489,636 - -1.32% 2 Stars: Appealing
09/18/2009 38.87 39.11 38.45 38.76 2,097,475 - -0.15% 2 Stars: Appealing
09/17/2009 38.46 39.40 38.36 38.82 2,672,206 + +0.49% 2 Stars: Appealing