Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 48.71 49.39 47.89 48.69 1,844,392 + +1.16% 3 Stars: Appealing
02/08/2010 49.16 49.69 48.10 48.13 1,735,883 - -1.51% 3 Stars: Appealing
02/05/2010 48.35 49.09 47.42 48.87 3,488,688 + +1.24% 3 Stars: Appealing
02/04/2010 49.85 50.71 48.27 48.27 2,274,852 - -4.79% 3 Stars: Appealing
02/03/2010 50.85 51.27 50.42 50.70 1,475,714 - -0.92% 3 Stars: Appealing
02/02/2010 51.16 51.59 50.69 51.17 1,741,159 + +0.27% 3 Stars: Appealing
02/01/2010 49.77 51.14 49.37 51.03 2,245,524 + +2.84% 3 Stars: Appealing
01/29/2010 51.04 51.20 49.18 49.62 2,663,274 - -1.94% 3 Stars: Appealing
01/28/2010 53.68 54.12 48.81 50.60 5,056,633 - -3.86% 3 Stars: Appealing
01/27/2010 51.67 52.81 51.10 52.63 2,050,788 + +2.45% 3 Stars: Appealing
01/26/2010 51.54 52.27 50.92 51.37 2,311,733 - -0.64% 3 Stars: Appealing
01/25/2010 51.08 51.97 50.85 51.70 1,561,990 + +2.09% 3 Stars: Appealing
01/22/2010 51.76 51.98 50.48 50.64 1,826,463 - -2.47% 3 Stars: Appealing
01/21/2010 53.40 53.43 51.73 51.92 1,979,520 - -2.70% 3 Stars: Appealing
01/20/2010 53.90 53.90 52.80 53.36 1,474,461 - -1.71% 3 Stars: Appealing
01/19/2010 53.55 54.45 53.35 54.29 1,197,770 + +1.29% 3 Stars: Appealing
01/15/2010 54.80 54.89 53.52 53.60 1,657,863 - -2.17% 3 Stars: Appealing
01/14/2010 54.91 55.06 54.19 54.79 1,191,292 - -0.62% 3 Stars: Appealing
01/13/2010 54.43 55.28 54.15 55.13 1,476,940 + +0.99% 3 Stars: Appealing
01/12/2010 53.90 54.99 53.76 54.59 1,606,711 + +0.57% 3 Stars: Appealing
01/11/2010 54.00 54.79 53.94 54.28 1,098,957 + +0.71% 3 Stars: Appealing
01/08/2010 53.95 54.02 53.22 53.90 1,344,637 - -0.39% 3 Stars: Appealing
01/07/2010 54.11 54.54 53.55 54.11 1,047,902 - -0.07% 3 Stars: Appealing
01/06/2010 54.92 55.08 53.98 54.15 1,517,914 - -1.56% 3 Stars: Appealing
01/05/2010 54.07 55.03 53.63 55.01 1,569,481 + +1.12% 3 Stars: Appealing
01/04/2010 53.77 55.34 53.12 54.40 2,330,155 + +2.16% 3 Stars: Appealing
12/31/2009 53.74 54.16 53.25 53.25 735,908 - -0.99% 3 Stars: Appealing
12/30/2009 53.36 53.85 53.03 53.78 911,396 + +0.81% 3 Stars: Appealing
12/29/2009 53.66 53.94 53.25 53.35 969,329 - -0.50% 3 Stars: Appealing
12/28/2009 54.06 54.42 53.42 53.62 680,400 - -1.00% 3 Stars: Appealing
12/24/2009 53.52 54.46 53.52 54.16 495,673 + +1.08% 3 Stars: Appealing
12/23/2009 53.64 53.79 53.22 53.58 1,080,105 + +0.37% 3 Stars: Appealing
12/22/2009 53.08 53.50 52.73 53.38 1,511,186 + +0.95% 3 Stars: Appealing
12/21/2009 53.36 53.64 52.67 52.88 2,353,815 - -0.73% 3 Stars: Appealing
12/18/2009 52.31 53.35 51.94 53.27 3,668,011 + +2.88% 3 Stars: Appealing
12/17/2009 51.22 52.22 50.66 51.78 2,520,967 + +0.04% 3 Stars: Appealing
12/16/2009 50.83 52.24 50.71 51.76 3,157,902 + +3.46% 3 Stars: Appealing
12/15/2009 49.72 50.14 49.62 50.03 2,372,127 + +0.18% 3 Stars: Appealing
12/14/2009 49.90 50.25 49.70 49.94 2,368,404 - -0.24% 3 Stars: Appealing
12/11/2009 49.94 50.25 49.16 50.06 2,175,944 + +0.24% 3 Stars: Appealing
12/10/2009 49.78 50.24 49.64 49.94 3,127,605 + +3.03% 3 Stars: Appealing
12/09/2009 49.09 49.25 48.27 48.47 1,789,146 - -1.40% 3 Stars: Appealing
12/08/2009 48.50 49.39 48.17 49.16 1,977,210 + +1.15% 3 Stars: Appealing
12/07/2009 49.66 49.68 48.33 48.60 1,860,861 - -2.27% 3 Stars: Appealing
12/04/2009 50.23 50.57 48.81 49.73 2,331,405 + +0.65% 3 Stars: Appealing
12/03/2009 49.49 50.10 49.33 49.41 2,721,104 + +0.04% 3 Stars: Appealing
12/02/2009 48.70 49.78 48.40 49.39 1,677,531 + +1.60% 3 Stars: Appealing
12/01/2009 49.36 49.37 48.49 48.61 2,336,917 - -0.65% 3 Stars: Appealing
11/30/2009 47.36 49.00 47.11 48.93 2,392,835 + +3.29% 3 Stars: Appealing
11/27/2009 47.64 48.25 47.08 47.37 929,110 - -3.50% 3 Stars: Appealing
11/25/2009 49.34 49.56 48.94 49.09 951,463 - -0.18% 3 Stars: Appealing
11/24/2009 49.30 49.64 48.80 49.18 1,796,100 - -0.61% 3 Stars: Appealing
11/23/2009 48.88 49.83 48.88 49.48 1,607,337 + +1.58% 3 Stars: Appealing
11/20/2009 49.22 49.22 48.21 48.71 1,235,978 - -1.10% 3 Stars: Appealing
11/19/2009 49.96 49.99 48.72 49.25 1,349,937 - -1.85% 3 Stars: Appealing
11/18/2009 50.60 50.62 49.57 50.18 877,587 - -0.97% 3 Stars: Appealing
11/17/2009 50.52 51.22 50.21 50.67 1,227,217 - -0.47% 3 Stars: Appealing
11/16/2009 50.92 51.74 50.64 50.91 2,430,883 + +0.34% 3 Stars: Appealing
11/13/2009 51.20 51.27 50.30 50.74 1,458,157 - -0.57% 3 Stars: Appealing
11/12/2009 51.55 51.90 50.92 51.03 1,648,445 - -0.93% 3 Stars: Appealing
11/11/2009 52.41 52.62 51.21 51.51 2,991,942 + +1.84% 3 Stars: Appealing
11/10/2009 50.36 51.26 50.32 50.58 2,809,562 - -0.80% 3 Stars: Appealing
11/09/2009 50.31 51.03 50.21 50.99 2,870,916 + +2.02% 3 Stars: Appealing
11/06/2009 49.21 50.25 49.10 49.98 1,466,085 - -0.22% 3 Stars: Appealing
11/05/2009 49.69 50.12 49.31 50.09 3,293,409 + +2.20% 3 Stars: Appealing
11/04/2009 49.32 49.71 48.62 49.01 2,810,945 + +0.16% 3 Stars: Appealing
11/03/2009 48.88 49.26 48.21 48.93 1,839,041 - -0.45% 3 Stars: Appealing
11/02/2009 48.99 49.95 47.85 49.15 2,500,475 + +0.86% 3 Stars: Appealing
10/30/2009 50.54 50.87 48.46 48.73 3,516,602 - -4.19% 3 Stars: Appealing
10/29/2009 50.35 51.00 50.01 50.86 3,600,369 + +1.99% 3 Stars: Appealing
10/28/2009 51.85 52.10 49.86 49.87 3,365,232 - -3.99% 3 Stars: Appealing
10/27/2009 53.61 53.99 51.89 51.94 2,965,076 - -3.19% 3 Stars: Appealing
10/26/2009 53.88 54.68 53.26 53.65 3,708,892 - -1.14% 3 Stars: Appealing
10/23/2009 50.89 55.48 50.21 54.27 8,883,427 + +10.51% 3 Stars: Appealing
10/22/2009 47.54 49.22 47.23 49.11 3,371,330 + +3.02% 3 Stars: Appealing
10/21/2009 47.67 48.58 47.05 47.67 2,507,345 - -0.08% 3 Stars: Appealing
10/20/2009 47.45 47.99 47.20 47.71 2,136,538 - -0.21% 3 Stars: Appealing
10/19/2009 47.90 48.27 47.14 47.81 2,759,463 + +0.40% 3 Stars: Appealing
10/16/2009 47.41 47.94 47.15 47.62 2,765,129 - -1.12% 3 Stars: Appealing
10/15/2009 46.70 48.31 46.56 48.16 3,724,442 + +2.69% 3 Stars: Appealing
10/14/2009 45.33 47.10 45.22 46.90 3,559,817 + +5.61% 3 Stars: Appealing
10/13/2009 44.48 44.50 43.94 44.41 2,459,245 - -0.18% 3 Stars: Appealing
10/12/2009 45.06 45.30 44.28 44.49 1,585,891 - -0.76% 3 Stars: Appealing
10/09/2009 44.29 44.93 44.07 44.83 1,797,947 + +1.31% 3 Stars: Appealing
10/08/2009 44.94 45.11 44.04 44.25 2,360,793 - -0.54% 3 Stars: Appealing
10/07/2009 44.74 44.95 44.18 44.49 1,976,243 - -1.18% 3 Stars: Appealing
10/06/2009 44.91 45.46 44.44 45.02 1,403,990 + +0.99% 3 Stars: Appealing
10/05/2009 43.59 44.58 43.12 44.58 2,423,596 + +3.24% 3 Stars: Appealing
10/02/2009 43.40 44.22 43.05 43.18 2,199,182 - -1.82% 3 Stars: Appealing
10/01/2009 45.14 45.80 43.94 43.98 2,366,935 - -3.76% 3 Stars: Appealing
09/30/2009 46.11 46.50 45.06 45.70 1,723,982 - -0.57% 3 Stars: Appealing
09/29/2009 46.31 46.80 45.78 45.96 1,512,511 - -0.63% 3 Stars: Appealing
09/28/2009 44.47 46.32 44.11 46.25 2,075,143 + +4.88% 3 Stars: Appealing
09/25/2009 45.37 45.37 44.02 44.10 1,977,766 - -2.71% 3 Stars: Appealing
09/24/2009 47.53 47.73 44.88 45.33 2,444,516 - -3.88% 3 Stars: Appealing
09/23/2009 47.25 47.85 47.06 47.16 7,163,680 - -0.04% 3 Stars: Appealing
09/22/2009 46.20 47.37 45.82 47.18 1,941,622 + +3.10% 3 Stars: Appealing
09/21/2009 46.04 46.64 45.65 45.76 1,420,237 - -1.63% 3 Stars: Appealing
09/18/2009 46.41 46.77 45.71 46.52 1,933,125 + +0.91% 3 Stars: Appealing
09/17/2009 45.93 46.78 45.66 46.10 1,957,991 + +0.07% 3 Stars: Appealing