Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 44.59 45.46 44.31 45.03 2,415,812 + +1.72% 3 Stars: Appealing
02/08/2010 45.09 45.29 44.23 44.27 3,320,193 - -1.88% 3 Stars: Appealing
02/05/2010 44.56 45.25 44.45 45.12 5,092,689 + +1.05% 3 Stars: Appealing
02/04/2010 44.71 45.14 44.36 44.65 5,248,029 - -1.33% 3 Stars: Appealing
02/03/2010 45.00 45.43 44.39 45.25 3,266,561 + +0.58% 3 Stars: Appealing
02/02/2010 44.44 45.60 43.69 44.99 3,738,894 + +1.26% 3 Stars: Appealing
02/01/2010 43.76 44.43 43.28 44.43 2,559,020 + +1.93% 3 Stars: Appealing
01/29/2010 44.20 44.55 43.44 43.59 4,188,110 - -1.13% 3 Stars: Appealing
01/28/2010 44.95 46.24 44.08 44.09 4,096,846 + +1.08% 3 Stars: Appealing
01/27/2010 44.17 44.92 43.41 43.62 4,601,883 - -1.22% 3 Stars: Appealing
01/26/2010 44.57 44.84 44.10 44.16 2,137,439 - -1.30% 3 Stars: Appealing
01/25/2010 44.55 45.15 44.06 44.74 1,909,948 + +2.05% 3 Stars: Appealing
01/22/2010 44.63 44.89 43.77 43.84 3,072,264 - -2.32% 3 Stars: Appealing
01/21/2010 46.50 46.70 44.86 44.88 3,132,928 - -3.61% 3 Stars: Appealing
01/20/2010 46.45 46.98 45.86 46.56 3,169,873 - -0.89% 3 Stars: Appealing
01/19/2010 46.00 47.03 45.70 46.98 1,917,893 + +2.04% 3 Stars: Appealing
01/15/2010 46.36 46.36 45.17 46.04 3,315,236 - -0.63% 3 Stars: Appealing
01/14/2010 44.60 46.47 44.54 46.33 4,318,838 + +4.25% 3 Stars: Appealing
01/13/2010 41.83 44.99 41.81 44.44 4,991,220 + +6.78% 3 Stars: Appealing
01/12/2010 41.99 42.17 41.37 41.62 1,730,726 - -1.19% 2 Stars: Appealing
01/11/2010 42.50 42.78 41.85 42.12 1,826,044 + +1.47% 2 Stars: Appealing
01/08/2010 41.63 41.92 41.21 41.51 1,762,647 - -0.88% 2 Stars: Appealing
01/07/2010 41.16 42.00 41.00 41.88 1,821,651 + +1.33% 2 Stars: Appealing
01/06/2010 41.77 41.90 41.23 41.33 1,884,204 - -1.69% 2 Stars: Appealing
01/05/2010 42.34 42.34 41.77 42.04 2,043,783 - -0.59% 3 Stars: Appealing
01/04/2010 42.05 42.67 41.78 42.29 2,918,680 + +2.17% 3 Stars: Appealing
12/31/2009 41.80 42.00 41.16 41.39 1,334,955 - -1.05% 3 Stars: Appealing
12/30/2009 42.13 42.78 41.69 41.83 1,325,938 - -1.41% 3 Stars: Appealing
12/29/2009 41.81 42.80 41.81 42.43 1,275,419 + +1.78% 3 Stars: Appealing
12/28/2009 41.68 41.86 41.32 41.69 1,327,052 - -0.36% 3 Stars: Appealing
12/24/2009 41.51 42.04 41.40 41.84 481,834 + +1.01% 3 Stars: Appealing
12/23/2009 41.84 41.92 41.05 41.42 2,379,625 - -1.19% 3 Stars: Appealing
12/22/2009 42.36 42.59 41.51 41.92 2,501,808 - -1.16% 3 Stars: Appealing
12/21/2009 42.16 42.97 42.16 42.41 1,692,698 + +0.64% 3 Stars: Appealing
12/18/2009 42.67 42.95 41.90 42.14 2,737,613 - -1.22% 3 Stars: Appealing
12/17/2009 42.95 43.19 42.33 42.66 2,304,521 - -1.93% 3 Stars: Appealing
12/16/2009 43.11 43.69 43.07 43.50 1,707,393 + +1.02% 3 Stars: Appealing
12/15/2009 42.63 43.12 42.38 43.06 1,709,658 + +0.30% 2 Stars: Appealing
12/14/2009 42.54 42.97 42.36 42.93 1,698,934 + +1.30% 2 Stars: Appealing
12/11/2009 42.83 42.98 41.84 42.38 3,095,731 - -1.19% 2 Stars: Appealing
12/10/2009 43.35 43.66 42.68 42.89 2,703,677 - -0.86% 2 Stars: Appealing
12/09/2009 42.88 43.43 42.70 43.26 1,942,497 + +0.12% 2 Stars: Appealing
12/08/2009 42.88 43.44 42.68 43.21 1,861,705 + +0.37% 2 Stars: Appealing
12/07/2009 42.63 43.25 42.63 43.05 2,355,758 + +0.73% 2 Stars: Appealing
12/04/2009 43.09 43.43 42.04 42.74 2,319,999 + +0.66% 3 Stars: Appealing
12/03/2009 42.47 43.20 42.36 42.46 2,291,722 + +0.02% 3 Stars: Appealing
12/02/2009 42.08 42.94 42.08 42.45 987,661 + +0.64% 2 Stars: Appealing
12/01/2009 42.28 42.84 41.92 42.18 1,494,725 + +0.69% 2 Stars: Appealing
11/30/2009 42.33 42.34 41.31 41.89 1,628,671 - -1.25% 2 Stars: Appealing
11/27/2009 42.02 42.82 41.85 42.42 574,343 - -2.46% 3 Stars: Appealing
11/25/2009 43.18 43.56 42.93 43.49 1,278,251 + +0.37% 2 Stars: Appealing
11/24/2009 43.32 44.09 43.17 43.33 1,924,350 - -0.44% 2 Stars: Appealing
11/23/2009 42.82 43.68 42.65 43.52 1,920,492 + +2.67% 2 Stars: Appealing
11/20/2009 42.61 42.75 41.91 42.39 1,988,524 - -1.46% 2 Stars: Appealing
11/19/2009 42.38 43.07 42.10 43.02 2,355,451 + +1.53% 2 Stars: Appealing
11/18/2009 42.82 42.82 41.77 42.37 1,307,513 - -1.33% 2 Stars: Appealing
11/17/2009 42.78 43.09 42.31 42.94 1,307,957 - -0.30% 2 Stars: Appealing
11/16/2009 42.39 43.29 42.23 43.07 1,589,769 + +2.11% 2 Stars: Appealing
11/13/2009 41.89 42.54 41.30 42.18 1,633,744 + +0.93% 2 Stars: Appealing
11/12/2009 41.74 42.31 41.60 41.79 1,506,167 - -0.21% 2 Stars: Appealing
11/11/2009 42.53 42.95 41.51 41.88 2,574,041 - -1.67% 2 Stars: Appealing
11/10/2009 41.95 42.87 40.97 42.59 2,092,095 + +1.16% 2 Stars: Appealing
11/09/2009 41.99 42.24 41.62 42.10 2,411,449 + +0.26% 2 Stars: Appealing
11/06/2009 41.06 42.50 40.31 41.99 2,744,424 + +2.49% 2 Stars: Appealing
11/05/2009 40.50 41.18 39.92 40.97 3,247,800 + +2.30% 2 Stars: Appealing
11/04/2009 39.85 40.87 39.65 40.05 2,297,887 + +1.09% 2 Stars: Appealing
11/03/2009 39.35 39.79 38.36 39.62 2,731,566 - -0.05% 2 Stars: Appealing
11/02/2009 39.83 40.45 39.05 39.64 1,863,246 + +0.51% 3 Stars: Appealing
10/30/2009 40.41 41.02 39.43 39.44 3,103,840 - -3.55% 3 Stars: Appealing
10/29/2009 38.90 41.12 38.24 40.89 2,587,966 + +5.20% 3 Stars: Appealing
10/28/2009 40.40 40.40 38.73 38.87 3,011,123 - -3.81% 3 Stars: Appealing
10/27/2009 40.89 41.61 40.04 40.41 1,619,239 - -0.98% 3 Stars: Appealing
10/26/2009 41.19 42.06 40.64 40.81 2,044,574 - -1.04% 2 Stars: Appealing
10/23/2009 42.80 42.80 41.06 41.24 1,685,218 - -3.69% 2 Stars: Appealing
10/22/2009 42.50 43.09 41.79 42.82 2,009,903 + +0.87% 2 Stars: Appealing
10/21/2009 43.59 44.00 42.34 42.45 2,056,234 - -2.64% 2 Stars: Appealing
10/20/2009 42.25 43.66 42.17 43.60 3,779,592 + +4.31% 2 Stars: Appealing
10/19/2009 40.56 41.98 40.49 41.80 2,462,145 + +3.01% 2 Stars: Appealing
10/16/2009 40.95 41.32 40.28 40.58 2,235,853 - -1.65% 2 Stars: Appealing
10/15/2009 41.26 41.81 41.11 41.26 2,507,499 - -0.63% 2 Stars: Appealing
10/14/2009 41.78 42.05 41.26 41.52 1,961,447 + +0.27% 2 Stars: Appealing
10/13/2009 41.09 41.87 41.09 41.41 2,361,103 + +0.27% 2 Stars: Appealing
10/12/2009 41.66 41.94 40.91 41.30 1,651,947 - -0.82% 2 Stars: Appealing
10/09/2009 41.51 41.95 41.24 41.64 2,753,729 + +0.26% 3 Stars: Appealing
10/08/2009 42.38 42.52 41.43 41.53 5,931,952 - -1.10% 2 Stars: Appealing
10/07/2009 43.61 43.61 41.84 41.99 2,056,437 - -0.36% 2 Stars: Appealing
10/06/2009 42.13 43.09 41.92 42.14 4,192,034 - -0.71% 2 Stars: Appealing
10/05/2009 40.14 42.50 40.02 42.44 3,541,583 + +5.55% 2 Stars: Appealing
10/02/2009 41.45 41.67 40.01 40.21 3,590,806 - -3.67% 2 Stars: Appealing
10/01/2009 42.65 42.65 41.01 41.74 4,956,956 - -3.13% 2 Stars: Appealing
09/30/2009 43.90 43.90 42.27 43.09 3,343,314 - -1.51% 2 Stars: Appealing
09/29/2009 42.66 44.01 42.66 43.75 3,388,258 + +2.94% 2 Stars: Appealing
09/28/2009 41.34 42.56 41.34 42.50 1,237,912 + +2.96% 2 Stars: Appealing
09/25/2009 41.24 41.76 41.10 41.28 2,347,305 - -0.12% 2 Stars: Appealing
09/24/2009 42.10 42.60 40.91 41.33 2,483,677 - -1.78% 2 Stars: Appealing
09/23/2009 42.47 42.87 42.02 42.08 2,653,995 - -0.59% 2 Stars: Appealing
09/22/2009 42.28 42.69 42.01 42.33 2,203,749 + +0.21% 2 Stars: Appealing
09/21/2009 42.30 43.13 41.86 42.24 2,159,045 - -1.01% 2 Stars: Appealing
09/18/2009 41.93 43.07 41.70 42.67 3,782,223 + +2.42% 2 Stars: Appealing
09/17/2009 41.77 42.07 41.15 41.66 2,403,248 - -0.62% 2 Stars: Appealing