Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 47.08 47.95 47.03 47.68 3,085,694 + +1.90% 5 Stars: Appealing
02/08/2010 46.95 47.32 46.61 46.79 2,665,542 - -0.45% 4 Stars: Appealing
02/05/2010 47.15 47.27 46.03 47.00 3,827,027 - -0.55% 5 Stars: Appealing
02/04/2010 48.17 48.18 47.22 47.26 4,231,515 - -2.38% 5 Stars: Appealing
02/03/2010 49.50 49.69 48.16 48.41 6,484,551 + +1.70% 5 Stars: Appealing
02/02/2010 46.95 47.70 46.73 47.60 3,995,168 + +1.45% 5 Stars: Appealing
02/01/2010 46.11 46.96 46.00 46.92 4,065,841 + +1.67% 5 Stars: Appealing
01/29/2010 46.67 46.90 46.14 46.15 3,009,286 - -0.32% 5 Stars: Appealing
01/28/2010 46.70 47.13 46.22 46.30 2,608,185 - -0.34% 4 Stars: Appealing
01/27/2010 46.31 46.58 46.02 46.46 2,210,892 - -0.06% 4 Stars: Appealing
01/26/2010 46.91 46.91 46.23 46.49 3,662,591 - -1.30% 4 Stars: Appealing
01/25/2010 47.34 47.64 47.04 47.10 2,463,674 + +0.13% 5 Stars: Appealing
01/22/2010 47.70 47.94 47.03 47.04 3,904,250 - -1.53% 5 Stars: Appealing
01/21/2010 48.69 49.18 47.67 47.77 3,014,070 - -2.05% 5 Stars: Appealing
01/20/2010 48.91 49.35 48.20 48.77 3,862,785 - -0.41% 5 Stars: Appealing
01/19/2010 47.98 48.99 47.78 48.97 3,991,144 + +2.55% 5 Stars: Appealing
01/15/2010 48.40 48.41 47.35 47.75 5,187,726 - -1.38% 5 Stars: Appealing
01/14/2010 48.78 48.89 48.27 48.42 1,885,792 - -0.57% 5 Stars: Appealing
01/13/2010 48.67 48.97 48.11 48.70 2,890,273 + +0.04% 5 Stars: Appealing
01/12/2010 49.38 49.38 48.44 48.68 3,253,592 - -1.66% 5 Stars: Appealing
01/11/2010 49.37 49.67 49.00 49.50 2,844,476 + +1.19% 5 Stars: Appealing
01/08/2010 48.12 48.92 47.88 48.92 3,162,180 + +1.68% 5 Stars: Appealing
01/07/2010 48.12 48.20 47.76 48.11 2,638,247 - 0.00% 5 Stars: Appealing
01/06/2010 47.78 48.44 47.62 48.11 3,064,954 + +0.94% 5 Stars: Appealing
01/05/2010 47.61 47.75 47.25 47.66 3,221,851 + +0.34% 5 Stars: Appealing
01/04/2010 48.03 48.03 47.45 47.50 7,182,734 - -0.40% 5 Stars: Appealing
12/31/2009 48.04 48.33 47.62 47.69 1,578,709 - -0.75% 5 Stars: Appealing
12/30/2009 48.41 48.52 47.86 48.05 2,222,909 - -1.25% 5 Stars: Appealing
12/29/2009 48.54 48.74 48.34 48.66 2,358,112 + +0.23% 5 Stars: Appealing
12/28/2009 48.98 49.00 48.31 48.55 2,751,069 - -0.49% 5 Stars: Appealing
12/24/2009 48.92 49.20 48.66 48.79 499,159 - -0.35% 4 Stars: Appealing
12/23/2009 49.00 49.38 48.91 48.96 1,337,200 - -0.14% 5 Stars: Appealing
12/22/2009 48.53 49.08 48.36 49.03 1,656,889 + +0.99% 4 Stars: Appealing
12/21/2009 48.63 48.99 48.12 48.55 2,350,879 + +0.50% 4 Stars: Appealing
12/18/2009 48.76 48.88 47.82 48.31 3,068,635 - -0.45% 4 Stars: Appealing
12/17/2009 48.62 48.88 48.50 48.53 2,895,120 - -0.86% 4 Stars: Appealing
12/16/2009 49.32 49.70 48.89 48.95 2,763,092 - -0.12% 4 Stars: Appealing
12/15/2009 49.06 49.18 48.75 49.01 3,191,405 + +0.02% 4 Stars: Appealing
12/14/2009 48.75 49.02 48.24 49.00 2,197,491 + +1.66% 4 Stars: Appealing
12/11/2009 48.54 48.91 47.82 48.20 2,545,713 - -0.58% 4 Stars: Appealing
12/10/2009 48.16 48.82 47.98 48.48 2,154,289 + +1.15% 4 Stars: Appealing
12/09/2009 48.00 48.22 47.35 47.93 2,927,831 - -0.17% 4 Stars: Appealing
12/08/2009 48.46 48.64 47.83 48.01 3,387,905 - -1.27% 4 Stars: Appealing
12/07/2009 48.44 48.84 48.38 48.63 2,666,818 + +0.52% 4 Stars: Appealing
12/04/2009 48.15 48.95 47.93 48.38 2,659,669 + +1.17% 4 Stars: Appealing
12/03/2009 48.00 48.47 47.82 47.82 2,972,362 - -0.50% 4 Stars: Appealing
12/02/2009 47.98 48.46 47.87 48.06 2,149,802 + +0.35% 4 Stars: Appealing
12/01/2009 47.61 48.13 47.23 47.89 3,873,733 + +1.40% 4 Stars: Appealing
11/30/2009 48.22 48.22 46.74 47.23 3,304,006 - -0.53% 4 Stars: Appealing
11/27/2009 47.05 47.81 46.82 47.48 1,594,104 - -0.65% 4 Stars: Appealing
11/25/2009 47.65 47.84 47.03 47.79 2,515,847 + +0.76% 4 Stars: Appealing
11/24/2009 46.85 47.61 46.69 47.43 3,298,485 + +1.30% 4 Stars: Appealing
11/23/2009 47.05 47.40 46.53 46.82 2,571,747 + +0.56% 4 Stars: Appealing
11/20/2009 46.33 46.65 45.96 46.56 3,620,555 + +0.30% 4 Stars: Appealing
11/19/2009 46.50 46.59 46.03 46.42 3,208,070 - -0.13% 4 Stars: Appealing
11/18/2009 46.05 46.62 45.85 46.48 3,898,777 + +0.74% 4 Stars: Appealing
11/17/2009 45.46 46.14 45.05 46.14 3,677,460 + +1.41% 4 Stars: Appealing
11/16/2009 44.80 45.81 44.66 45.50 3,440,594 + +2.02% 4 Stars: Appealing
11/13/2009 44.48 45.03 43.59 44.60 5,486,041 + +0.29% 4 Stars: Appealing
11/12/2009 44.54 45.08 44.34 44.47 3,001,311 - -0.63% 4 Stars: Appealing
11/11/2009 45.11 45.42 44.57 44.75 2,517,942 - -0.82% 4 Stars: Appealing
11/10/2009 45.17 45.40 44.71 45.12 3,409,525 - -0.59% 5 Stars: Appealing
11/09/2009 45.03 45.39 44.90 45.39 2,590,545 + +1.14% 4 Stars: Appealing
11/06/2009 44.37 45.22 44.16 44.88 3,946,058 + +0.34% 5 Stars: Appealing
11/05/2009 44.28 45.15 44.27 44.73 4,505,110 + +1.52% 4 Stars: Appealing
11/04/2009 44.31 44.69 43.98 44.06 2,485,711 - -0.43% 5 Stars: Appealing
11/03/2009 44.44 44.66 43.73 44.25 4,478,564 - -0.78% 5 Stars: Appealing
11/02/2009 45.06 45.37 44.43 44.60 2,936,898 - -0.89% 5 Stars: Appealing
10/30/2009 45.61 46.68 44.81 45.00 4,101,680 - -1.96% 5 Stars: Appealing
10/29/2009 45.44 46.00 45.12 45.90 2,823,300 + +1.32% 5 Stars: Appealing
10/28/2009 45.40 45.86 44.98 45.30 4,736,366 - -0.88% 4 Stars: Appealing
10/27/2009 46.67 46.83 45.59 45.70 4,330,754 - -1.93% 4 Stars: Appealing
10/26/2009 47.49 48.08 46.52 46.60 4,556,963 - -2.22% 4 Stars: Appealing
10/23/2009 47.25 47.88 46.92 47.66 4,344,989 + +1.30% 4 Stars: Appealing
10/22/2009 48.51 48.51 46.12 47.05 6,223,945 - -0.55% 4 Stars: Appealing
10/21/2009 47.18 48.22 47.05 47.31 6,928,569 + +0.15% 4 Stars: Appealing
10/20/2009 47.76 47.76 46.81 47.24 3,855,579 - -0.86% 4 Stars: Appealing
10/19/2009 47.25 47.93 47.02 47.65 3,125,720 + +0.53% 4 Stars: Appealing
10/16/2009 47.16 47.69 46.89 47.40 3,152,232 - -0.04% 4 Stars: Appealing
10/15/2009 46.76 47.71 46.76 47.42 3,405,418 + +0.81% 4 Stars: Appealing
10/14/2009 45.93 47.22 45.77 47.04 5,146,926 + +3.09% 4 Stars: Appealing
10/13/2009 45.00 45.69 45.00 45.63 3,810,185 + +0.95% 4 Stars: Appealing
10/12/2009 45.48 45.58 44.92 45.20 1,764,457 - -0.66% 4 Stars: Appealing
10/09/2009 45.33 45.78 45.15 45.50 2,833,367 + +0.22% 4 Stars: Appealing
10/08/2009 45.96 46.26 45.33 45.40 2,736,118 - -0.77% 4 Stars: Appealing
10/07/2009 45.25 45.75 44.82 45.75 2,537,720 + +1.08% 4 Stars: Appealing
10/06/2009 44.59 45.55 44.58 45.26 2,798,714 + +1.55% 4 Stars: Appealing
10/05/2009 44.39 44.97 43.93 44.57 3,200,545 + +0.84% 4 Stars: Appealing
10/02/2009 43.08 44.39 42.89 44.20 4,840,989 + +1.82% 4 Stars: Appealing
10/01/2009 43.76 44.50 43.19 43.41 7,543,278 - -0.60% 4 Stars: Appealing
09/30/2009 43.66 43.78 42.86 43.67 7,535,889 + +0.14% 4 Stars: Appealing
09/29/2009 44.00 44.36 43.24 43.61 7,020,709 - -0.93% 4 Stars: Appealing
09/28/2009 44.19 44.43 43.50 44.02 5,261,861 + +0.05% 4 Stars: Appealing
09/25/2009 44.74 44.80 43.95 44.00 4,296,811 - -1.70% 4 Stars: Appealing
09/24/2009 45.35 45.64 44.70 44.76 2,444,019 - -1.15% 4 Stars: Appealing
09/23/2009 46.06 46.27 45.28 45.28 2,580,370 - -1.71% 4 Stars: Appealing
09/22/2009 46.06 46.34 45.93 46.07 3,422,834 + +0.39% 4 Stars: Appealing
09/21/2009 44.65 46.06 44.58 45.89 5,930,671 + +2.27% 4 Stars: Appealing
09/18/2009 45.78 45.93 44.77 44.87 7,520,682 - -1.79% 4 Stars: Appealing
09/17/2009 45.41 45.87 45.27 45.69 3,775,420 + +0.11% 4 Stars: Appealing