Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 43.70 44.48 43.28 43.89 1,817,394 + +4.50% 5 Stars: Appealing
02/08/2010 42.42 43.10 41.92 42.00 1,246,033 - -1.06% 5 Stars: Appealing
02/05/2010 43.01 43.29 40.63 42.45 3,657,198 - -1.74% 5 Stars: Appealing
02/04/2010 44.50 44.56 43.10 43.20 2,082,803 - -4.32% 5 Stars: Appealing
02/03/2010 45.33 45.58 44.95 45.15 1,208,006 - -1.20% 5 Stars: Appealing
02/02/2010 44.95 45.85 44.59 45.70 1,951,965 + +2.77% 5 Stars: Appealing
02/01/2010 43.40 44.56 43.22 44.47 2,281,571 + +1.07% 5 Stars: Appealing
01/29/2010 44.83 45.24 43.52 44.00 2,759,289 + +0.69% 5 Stars: Appealing
01/28/2010 44.59 44.64 43.33 43.70 1,331,110 - -1.91% 5 Stars: Appealing
01/27/2010 44.60 44.87 43.50 44.55 2,316,597 + +0.95% 5 Stars: Appealing
01/26/2010 44.20 44.79 43.79 44.13 1,781,607 - -2.50% 5 Stars: Appealing
01/25/2010 45.59 45.78 45.01 45.26 1,248,416 + +0.44% 5 Stars: Appealing
01/22/2010 45.46 46.17 44.87 45.06 2,526,175 - -1.59% 5 Stars: Appealing
01/21/2010 46.67 46.85 45.41 45.79 2,251,335 - -0.84% 5 Stars: Appealing
01/20/2010 46.28 46.38 45.39 46.18 1,614,526 - -2.51% 5 Stars: Appealing
01/19/2010 46.67 47.43 46.67 47.37 903,934 + +0.98% 5 Stars: Appealing
01/15/2010 46.77 47.09 46.53 46.91 1,566,351 - -1.05% 5 Stars: Appealing
01/14/2010 47.31 47.76 47.20 47.41 1,702,178 + +0.66% 5 Stars: Appealing
01/13/2010 46.16 47.17 45.65 47.10 2,965,106 + +5.27% 5 Stars: Appealing
01/12/2010 44.38 45.04 43.83 44.74 2,751,391 - -2.57% 5 Stars: Appealing
01/11/2010 46.40 46.45 45.56 45.92 1,100,625 + +0.48% 5 Stars: Appealing
01/08/2010 45.05 45.87 45.01 45.70 1,504,806 + +0.24% 5 Stars: Appealing
01/07/2010 45.09 45.76 44.79 45.59 992,338 + +0.40% 5 Stars: Appealing
01/06/2010 45.00 45.58 44.86 45.41 1,331,882 + +0.02% 5 Stars: Appealing
01/05/2010 44.62 45.46 44.62 45.40 2,096,767 + +2.41% 5 Stars: Appealing
01/04/2010 44.27 44.58 44.20 44.33 1,239,028 + +3.94% 5 Stars: Appealing
12/31/2009 42.98 43.35 42.65 42.65 260,636 - -0.65% 5 Stars: Appealing
12/30/2009 42.55 43.13 42.49 42.93 530,658 + +0.19% 5 Stars: Appealing
12/29/2009 43.39 43.46 42.75 42.85 946,960 - -0.16% 5 Stars: Appealing
12/28/2009 43.28 43.35 42.74 42.92 576,491 + +0.37% 5 Stars: Appealing
12/24/2009 42.51 42.84 42.30 42.76 234,472 + +0.59% 5 Stars: Appealing
12/23/2009 42.11 42.51 41.94 42.51 1,193,596 + +1.99% 5 Stars: Appealing
12/22/2009 41.41 41.97 41.31 41.68 1,352,523 + +2.46% 5 Stars: Appealing
12/21/2009 40.69 41.42 40.47 40.68 1,211,891 + +0.97% 5 Stars: Appealing
12/18/2009 40.58 40.90 39.91 40.29 888,542 - -0.10% 5 Stars: Appealing
12/17/2009 40.42 40.70 40.24 40.33 1,241,381 - -0.71% 5 Stars: Appealing
12/16/2009 40.57 41.20 40.57 40.62 1,573,061 + +1.25% 5 Stars: Appealing
12/15/2009 40.13 40.56 40.05 40.12 937,690 - -1.43% 5 Stars: Appealing
12/14/2009 40.66 40.83 40.38 40.70 679,352 + +1.50% 5 Stars: Appealing
12/11/2009 40.00 40.13 39.58 40.10 1,299,867 + +0.28% 5 Stars: Appealing
12/10/2009 39.72 40.07 39.27 39.99 1,498,951 + +0.73% 5 Stars: Appealing
12/09/2009 38.92 39.77 38.55 39.70 2,259,516 + +3.57% 5 Stars: Appealing
12/08/2009 39.06 39.06 37.91 38.33 2,736,141 - -3.81% 5 Stars: Appealing
12/07/2009 39.58 40.49 39.58 39.85 1,150,897 - -0.65% 5 Stars: Appealing
12/04/2009 41.27 41.69 39.49 40.11 1,860,366 - -1.35% 5 Stars: Appealing
12/03/2009 41.44 41.72 40.59 40.66 1,590,384 - -1.48% 5 Stars: Appealing
12/02/2009 40.87 41.43 40.83 41.27 2,181,903 + +2.13% 5 Stars: Appealing
12/01/2009 40.52 40.85 40.10 40.41 1,355,003 + +2.41% 5 Stars: Appealing
11/30/2009 39.91 40.03 38.88 39.46 2,544,952 - -1.37% 5 Stars: Appealing
11/27/2009 38.58 40.39 38.54 40.01 1,210,454 - -3.98% 5 Stars: Appealing
11/25/2009 41.18 41.82 40.58 41.67 1,897,430 + +0.94% 5 Stars: Appealing
11/24/2009 41.45 41.45 40.75 41.28 890,446 - -0.31% 5 Stars: Appealing
11/23/2009 41.87 42.23 41.30 41.41 1,736,970 + +1.92% 5 Stars: Appealing
11/20/2009 40.82 40.93 40.31 40.63 1,327,315 - -1.48% 5 Stars: Appealing
11/19/2009 41.38 41.45 40.57 41.24 1,353,565 - -2.55% 5 Stars: Appealing
11/18/2009 42.59 42.72 42.01 42.32 1,594,046 + +0.12% 5 Stars: Appealing
11/17/2009 41.72 42.29 41.42 42.27 1,198,718 - -0.21% 5 Stars: Appealing
11/16/2009 41.42 42.58 41.37 42.36 2,431,288 + +5.24% 5 Stars: Appealing
11/13/2009 40.27 40.62 40.03 40.25 2,107,405 + +0.88% 5 Stars: Appealing
11/12/2009 41.02 41.31 39.72 39.90 2,134,574 - -2.64% 5 Stars: Appealing
11/11/2009 41.40 41.63 40.70 40.98 1,204,951 - -0.27% 5 Stars: Appealing
11/10/2009 41.00 41.52 40.74 41.09 1,330,462 - -0.84% 5 Stars: Appealing
11/09/2009 40.91 41.57 40.71 41.44 2,071,899 + +4.25% 5 Stars: Appealing
11/06/2009 38.64 40.07 38.51 39.75 2,436,782 + +0.48% 5 Stars: Appealing
11/05/2009 39.81 39.97 39.04 39.56 2,773,687 + +0.46% 5 Stars: Appealing
11/04/2009 39.54 40.22 39.26 39.38 2,733,862 + +1.21% 5 Stars: Appealing
11/03/2009 36.70 39.12 36.61 38.91 6,233,028 + +4.74% 5 Stars: Appealing
11/02/2009 35.96 37.59 35.96 37.15 5,239,989 + +4.30% 5 Stars: Appealing
10/30/2009 37.02 37.30 35.30 35.62 2,312,634 - -4.96% 5 Stars: Appealing
10/29/2009 36.67 37.58 36.40 37.48 2,169,192 + +6.18% 5 Stars: Appealing
10/28/2009 37.07 37.21 35.19 35.30 4,320,980 - -6.34% 5 Stars: Appealing
10/27/2009 38.87 38.99 37.63 37.69 3,313,145 - -3.85% 5 Stars: Appealing
10/26/2009 40.20 40.78 38.96 39.20 3,254,340 - -2.56% 5 Stars: Appealing
10/23/2009 40.26 40.39 39.60 40.23 3,673,258 - -0.49% 5 Stars: Appealing
10/22/2009 39.64 40.53 39.49 40.43 2,202,177 + +0.20% 5 Stars: Appealing
10/21/2009 39.30 41.15 39.29 40.35 3,087,954 + +1.41% 5 Stars: Appealing
10/20/2009 40.45 40.50 39.41 39.79 2,570,160 + +0.48% 5 Stars: Appealing
10/19/2009 38.99 39.68 38.78 39.60 1,257,363 + +2.70% 5 Stars: Appealing
10/16/2009 38.58 38.91 38.40 38.56 1,281,161 - -1.61% 5 Stars: Appealing
10/15/2009 38.50 39.19 38.24 39.19 1,698,304 + +0.62% 5 Stars: Appealing
10/14/2009 39.27 39.33 38.66 38.95 3,067,608 + +1.59% 5 Stars: Appealing
10/13/2009 38.20 38.54 37.51 38.34 2,675,638 + +0.89% 5 Stars: Appealing
10/12/2009 38.36 38.53 37.72 38.00 1,256,170 + +0.96% 5 Stars: Appealing
10/09/2009 37.28 37.70 37.08 37.64 2,300,362 + +3.41% 5 Stars: Appealing
10/08/2009 35.85 36.50 35.62 36.40 1,298,069 + +3.09% 5 Stars: Appealing
10/07/2009 35.62 35.72 34.93 35.31 1,027,419 + +0.86% 5 Stars: Appealing
10/06/2009 34.83 35.49 34.68 35.01 1,781,535 + +3.18% 5 Stars: Appealing
10/05/2009 33.69 34.22 33.59 33.93 3,475,799 + +1.25% 5 Stars: Appealing
10/02/2009 33.38 33.82 33.16 33.51 2,327,195 - -1.21% 5 Stars: Appealing
10/01/2009 35.29 35.40 33.90 33.92 2,143,364 - -4.77% 5 Stars: Appealing
09/30/2009 35.98 36.06 34.93 35.62 1,306,793 - -0.14% 5 Stars: Appealing
09/29/2009 35.84 36.06 35.34 35.67 1,072,927 - -1.08% 5 Stars: Appealing
09/28/2009 35.29 36.27 35.23 36.06 1,017,011 + +3.26% 5 Stars: Appealing
09/25/2009 35.00 35.64 34.78 34.92 1,526,676 - -0.48% 5 Stars: Appealing
09/24/2009 36.21 36.28 34.89 35.09 2,479,294 - -1.13% 5 Stars: Appealing
09/23/2009 36.33 36.42 35.45 35.49 1,389,899 - -2.85% 5 Stars: Appealing
09/22/2009 35.93 36.66 35.84 36.53 2,911,921 + +3.99% 5 Stars: Appealing
09/21/2009 35.14 35.44 34.86 35.13 2,652,980 - -2.42% 5 Stars: Appealing
09/18/2009 36.52 36.83 35.96 36.00 4,917,760 - -0.11% 5 Stars: Appealing
09/17/2009 35.60 36.50 35.55 36.04 3,191,801 + +1.84% 5 Stars: Appealing