Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 44.60 45.04 43.42 44.28 836,961 + +0.54% 3 Stars: Appealing
02/08/2010 44.72 45.23 43.86 44.04 913,614 - -0.11% 3 Stars: Appealing
02/05/2010 44.16 44.46 42.67 44.09 867,053 - -0.27% 3 Stars: Appealing
02/04/2010 45.01 46.30 44.21 44.21 963,247 - -2.66% 3 Stars: Appealing
02/03/2010 45.82 46.11 45.25 45.42 374,395 - -1.69% 3 Stars: Appealing
02/02/2010 45.69 46.22 45.31 46.20 402,950 + +1.67% 3 Stars: Appealing
02/01/2010 45.28 46.11 45.14 45.44 403,046 + +1.20% 3 Stars: Appealing
01/29/2010 45.31 46.02 44.84 44.90 441,889 - -0.60% 3 Stars: Appealing
01/28/2010 45.78 46.00 44.81 45.17 373,925 - -1.35% 3 Stars: Appealing
01/27/2010 44.87 45.90 44.69 45.79 512,660 + +2.12% 3 Stars: Appealing
01/26/2010 45.05 45.84 44.72 44.84 497,248 - -1.02% 3 Stars: Appealing
01/25/2010 44.72 45.67 44.72 45.30 583,750 + +2.40% 3 Stars: Appealing
01/22/2010 45.39 45.61 43.86 44.24 862,330 - -2.85% 3 Stars: Appealing
01/21/2010 46.56 46.88 45.32 45.54 724,161 - -2.11% 3 Stars: Appealing
01/20/2010 46.48 46.75 46.15 46.52 469,319 - -0.85% 3 Stars: Appealing
01/19/2010 46.15 47.35 46.15 46.92 469,097 + +1.56% 3 Stars: Appealing
01/15/2010 46.57 46.57 46.00 46.20 502,988 - -1.03% 3 Stars: Appealing
01/14/2010 46.39 46.78 46.23 46.68 451,695 + +0.02% 3 Stars: Appealing
01/13/2010 46.39 46.84 46.09 46.67 511,682 + +0.86% 3 Stars: Appealing
01/12/2010 45.82 46.73 45.82 46.27 519,332 + +0.24% 3 Stars: Appealing
01/11/2010 46.52 46.76 45.99 46.16 430,869 + +0.15% 3 Stars: Appealing
01/08/2010 45.99 46.21 45.72 46.09 476,325 - -0.02% 3 Stars: Appealing
01/07/2010 45.87 46.32 45.45 46.10 576,046 - -0.02% 3 Stars: Appealing
01/06/2010 45.66 46.29 45.47 46.11 394,803 + +0.72% 3 Stars: Appealing
01/05/2010 44.64 45.82 44.61 45.78 630,615 + +2.28% 3 Stars: Appealing
01/04/2010 44.09 44.80 43.79 44.76 771,084 + +1.84% 3 Stars: Appealing
12/31/2009 44.49 44.62 43.95 43.95 366,796 - -0.61% 3 Stars: Appealing
12/30/2009 43.75 44.27 43.53 44.22 395,147 + +0.80% 3 Stars: Appealing
12/29/2009 44.00 44.13 43.78 43.87 319,479 + +0.16% 3 Stars: Appealing
12/28/2009 44.39 44.56 43.69 43.80 341,404 - -0.66% 3 Stars: Appealing
12/24/2009 44.14 44.19 43.67 44.09 143,923 + +0.57% 3 Stars: Appealing
12/23/2009 44.10 44.10 43.75 43.84 293,413 - -0.11% 3 Stars: Appealing
12/22/2009 43.90 44.47 43.81 43.89 408,367 + +0.18% 3 Stars: Appealing
12/21/2009 42.86 43.85 42.83 43.81 835,606 + +2.34% 3 Stars: Appealing
12/18/2009 43.23 43.23 41.88 42.81 901,026 - -0.42% 3 Stars: Appealing
12/17/2009 44.00 44.26 42.88 42.99 833,784 - -2.98% 3 Stars: Appealing
12/16/2009 44.33 45.18 44.20 44.31 801,531 + +0.89% 3 Stars: Appealing
12/15/2009 44.89 45.10 43.77 43.92 1,010,006 - -3.15% 3 Stars: Appealing
12/14/2009 44.74 45.54 44.61 45.35 908,125 + +2.30% 3 Stars: Appealing
12/11/2009 43.87 44.35 43.09 44.33 1,179,376 + +1.67% 3 Stars: Appealing
12/10/2009 43.65 43.87 43.41 43.60 569,207 + +0.02% 3 Stars: Appealing
12/09/2009 43.07 43.69 42.98 43.59 591,281 + +1.14% 3 Stars: Appealing
12/08/2009 43.03 43.44 42.83 43.10 542,975 - -0.44% 3 Stars: Appealing
12/07/2009 43.70 44.15 43.06 43.29 471,297 - -0.82% 3 Stars: Appealing
12/04/2009 43.33 43.84 42.67 43.65 931,680 + +2.90% 3 Stars: Appealing
12/03/2009 43.78 44.33 42.31 42.42 755,754 - -2.80% 3 Stars: Appealing
12/02/2009 43.47 43.75 43.11 43.64 489,418 + +0.32% 3 Stars: Appealing
12/01/2009 43.94 44.00 43.21 43.50 735,823 + +0.05% 3 Stars: Appealing
11/30/2009 42.70 43.63 42.45 43.48 872,881 + +2.02% 3 Stars: Appealing
11/27/2009 41.99 43.01 41.84 42.62 561,384 - -2.20% 3 Stars: Appealing
11/25/2009 43.32 43.69 42.94 43.58 378,010 + +1.16% 3 Stars: Appealing
11/24/2009 42.71 43.16 42.21 43.08 653,317 + +1.13% 3 Stars: Appealing
11/23/2009 43.09 43.09 42.27 42.60 470,924 + +0.66% 3 Stars: Appealing
11/20/2009 42.44 42.56 41.97 42.32 538,608 - -1.03% 3 Stars: Appealing
11/19/2009 43.22 43.40 42.36 42.76 519,136 - -2.17% 3 Stars: Appealing
11/18/2009 43.74 43.96 43.54 43.71 496,158 - -0.36% 3 Stars: Appealing
11/17/2009 43.73 44.02 43.59 43.87 459,449 - -0.63% 3 Stars: Appealing
11/16/2009 43.15 44.34 43.05 44.15 831,896 + +3.37% 3 Stars: Appealing
11/13/2009 42.66 42.90 42.27 42.71 756,862 + +0.71% 3 Stars: Appealing
11/12/2009 43.26 43.26 42.33 42.41 956,112 - -2.42% 3 Stars: Appealing
11/11/2009 43.29 43.77 43.14 43.46 962,201 + +1.23% 3 Stars: Appealing
11/10/2009 43.18 43.37 42.49 42.93 633,964 - -1.26% 3 Stars: Appealing
11/09/2009 42.39 43.59 42.29 43.48 672,597 + +3.75% 3 Stars: Appealing
11/06/2009 41.44 42.42 40.87 41.91 922,835 + +1.38% 3 Stars: Appealing
11/05/2009 40.74 41.38 40.14 41.34 789,583 + +2.28% 3 Stars: Appealing
11/04/2009 40.97 41.62 40.23 40.42 1,290,441 - -0.30% 3 Stars: Appealing
11/03/2009 40.12 40.97 39.91 40.54 1,169,185 - -0.39% 3 Stars: Appealing
11/02/2009 41.01 41.51 39.61 40.70 904,063 + +0.25% 3 Stars: Appealing
10/30/2009 42.70 42.78 40.35 40.60 1,544,753 - -6.11% 3 Stars: Appealing
10/29/2009 42.12 43.56 41.19 43.24 2,905,010 + +1.22% 3 Stars: Appealing
10/28/2009 42.70 43.75 42.62 42.72 1,417,811 - -0.93% 3 Stars: Appealing
10/27/2009 42.74 44.40 42.73 43.12 1,018,844 + +1.10% 3 Stars: Appealing
10/26/2009 44.42 45.00 42.46 42.65 832,098 - -3.64% 2 Stars: Appealing
10/23/2009 45.81 45.81 43.90 44.26 570,307 - -3.21% 2 Stars: Appealing
10/22/2009 44.24 45.79 44.12 45.73 657,169 + +3.56% 2 Stars: Appealing
10/21/2009 45.61 46.56 44.13 44.16 738,034 - -3.24% 2 Stars: Appealing
10/20/2009 46.61 46.80 45.52 45.64 546,930 - -2.42% 2 Stars: Appealing
10/19/2009 45.29 47.02 45.17 46.77 1,023,340 + +3.59% 2 Stars: Appealing
10/16/2009 45.92 46.01 45.05 45.15 839,952 - -3.15% 2 Stars: Appealing
10/15/2009 46.32 47.08 45.98 46.62 567,906 + +0.06% 2 Stars: Appealing
10/14/2009 45.88 46.66 45.73 46.59 844,293 + +2.89% 2 Stars: Appealing
10/13/2009 45.40 45.55 44.76 45.28 604,209 - -1.16% 2 Stars: Appealing
10/12/2009 45.71 45.94 45.32 45.81 391,351 + +0.77% 2 Stars: Appealing
10/09/2009 45.31 45.83 44.88 45.46 701,313 + +0.26% 2 Stars: Appealing
10/08/2009 45.00 46.01 44.65 45.34 690,412 + +2.28% 2 Stars: Appealing
10/07/2009 44.21 44.60 43.88 44.33 654,814 - -0.47% 2 Stars: Appealing
10/06/2009 43.37 44.93 43.37 44.54 1,255,234 + +3.82% 2 Stars: Appealing
10/05/2009 41.58 42.92 40.90 42.90 931,400 + +6.11% 2 Stars: Appealing
10/02/2009 40.32 41.09 40.01 40.43 791,054 - -1.17% 2 Stars: Appealing
10/01/2009 43.21 43.22 40.86 40.91 779,337 - -5.80% 2 Stars: Appealing
09/30/2009 43.89 44.41 42.90 43.43 627,522 - -1.21% 2 Stars: Appealing
09/29/2009 43.87 44.50 43.35 43.96 549,055 + +0.59% 2 Stars: Appealing
09/28/2009 42.41 43.82 42.09 43.70 781,341 + +4.22% 2 Stars: Appealing
09/25/2009 41.92 42.78 41.51 41.93 752,767 - -0.12% 2 Stars: Appealing
09/24/2009 42.96 43.33 41.81 41.98 795,409 - -1.92% 2 Stars: Appealing
09/23/2009 43.74 44.11 42.77 42.80 909,376 - -2.53% 2 Stars: Appealing
09/22/2009 44.20 44.30 43.01 43.91 1,358,178 + +0.41% 2 Stars: Appealing
09/21/2009 44.25 44.50 43.62 43.73 935,269 - -2.52% 2 Stars: Appealing
09/18/2009 46.21 46.36 44.80 44.86 1,091,156 - -2.39% 2 Stars: Appealing
09/17/2009 46.22 47.25 45.35 45.96 691,144 - -0.95% 2 Stars: Appealing