Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 45.15 45.79 44.36 44.86 513,699 + +1.52% 5 Stars: Appealing
02/08/2010 44.70 45.08 43.78 44.19 405,184 - -1.14% 5 Stars: Appealing
02/05/2010 45.84 46.09 43.30 44.70 706,649 - -2.08% 5 Stars: Appealing
02/04/2010 47.28 47.39 45.51 45.65 564,111 - -5.07% 5 Stars: Appealing
02/03/2010 48.54 48.79 47.75 48.09 287,853 - -1.21% 5 Stars: Appealing
02/02/2010 47.47 48.84 47.36 48.68 314,191 + +2.57% 5 Stars: Appealing
02/01/2010 45.99 47.49 45.99 47.46 451,445 + +4.22% 5 Stars: Appealing
01/29/2010 48.50 49.14 45.43 45.54 692,277 - -5.18% 5 Stars: Appealing
01/28/2010 49.22 49.64 47.37 48.03 233,847 - -1.82% 5 Stars: Appealing
01/27/2010 49.48 50.41 47.95 48.92 464,439 - -1.81% 5 Stars: Appealing
01/26/2010 48.95 50.64 48.71 49.82 424,875 + +0.99% 5 Stars: Appealing
01/25/2010 48.81 49.55 48.44 49.33 334,044 + +1.92% 5 Stars: Appealing
01/22/2010 49.75 50.41 48.17 48.40 573,475 - -3.03% 5 Stars: Appealing
01/21/2010 49.94 51.00 49.85 49.91 758,581 + +0.16% 5 Stars: Appealing
01/20/2010 48.97 49.90 48.89 49.83 499,715 + +0.28% 5 Stars: Appealing
01/19/2010 49.01 49.71 48.68 49.69 359,118 + +1.20% 5 Stars: Appealing
01/15/2010 49.04 49.29 48.34 49.10 624,196 + +0.41% 5 Stars: Appealing
01/14/2010 46.60 49.80 46.57 48.90 1,039,065 + +4.58% 5 Stars: Appealing
01/13/2010 46.66 46.86 45.29 46.76 317,166 + +0.78% 5 Stars: Appealing
01/12/2010 47.08 47.47 46.31 46.40 298,628 - -2.58% 5 Stars: Appealing
01/11/2010 49.45 49.52 47.33 47.63 292,725 - -2.97% 5 Stars: Appealing
01/08/2010 47.64 49.28 47.64 49.09 635,015 + +2.12% 5 Stars: Appealing
01/07/2010 47.49 48.21 47.24 48.07 286,445 + +0.27% 5 Stars: Appealing
01/06/2010 46.47 48.23 46.47 47.94 483,973 + +2.41% 5 Stars: Appealing
01/05/2010 45.24 46.88 44.58 46.81 468,836 + +3.65% 5 Stars: Appealing
01/04/2010 43.15 45.21 43.15 45.16 368,481 + +6.26% 5 Stars: Appealing
12/31/2009 43.39 43.63 42.49 42.50 154,749 - -2.01% 5 Stars: Appealing
12/30/2009 43.23 43.77 43.07 43.37 172,534 - -0.73% 5 Stars: Appealing
12/29/2009 43.75 44.09 43.50 43.69 267,265 - -0.05% 5 Stars: Appealing
12/28/2009 44.55 44.86 43.45 43.71 261,407 - -1.15% 5 Stars: Appealing
12/24/2009 44.02 44.58 43.94 44.22 110,493 + +0.23% 5 Stars: Appealing
12/23/2009 43.86 44.17 43.53 44.12 215,484 + +0.73% 5 Stars: Appealing
12/22/2009 43.21 43.89 43.02 43.80 435,568 + +2.10% 5 Stars: Appealing
12/21/2009 42.81 43.42 42.80 42.90 203,932 + +1.35% 5 Stars: Appealing
12/18/2009 42.85 43.00 42.16 42.33 704,072 - -0.24% 5 Stars: Appealing
12/17/2009 42.37 42.92 42.17 42.43 219,484 - -1.26% 5 Stars: Appealing
12/16/2009 42.25 43.29 42.12 42.97 549,706 + +2.26% 5 Stars: Appealing
12/15/2009 41.20 42.18 41.02 42.02 612,034 + +1.57% 5 Stars: Appealing
12/14/2009 40.20 41.60 40.19 41.37 616,323 + +4.15% 5 Stars: Appealing
12/11/2009 39.98 40.32 39.50 39.72 416,258 - -0.10% 5 Stars: Appealing
12/10/2009 39.76 40.00 39.33 39.76 568,028 + +1.17% 5 Stars: Appealing
12/09/2009 38.34 39.77 37.86 39.30 1,274,499 + +6.53% 5 Stars: Appealing
12/08/2009 37.16 37.32 36.60 36.89 468,622 - -1.63% 5 Stars: Appealing
12/07/2009 36.82 38.06 36.75 37.50 369,205 + +1.35% 5 Stars: Appealing
12/04/2009 37.67 38.49 36.65 37.00 457,023 - -0.32% 5 Stars: Appealing
12/03/2009 38.19 38.37 37.10 37.12 451,849 - -2.70% 5 Stars: Appealing
12/02/2009 38.10 38.78 38.02 38.15 438,497 - -0.73% 5 Stars: Appealing
12/01/2009 38.24 38.69 38.13 38.43 431,560 + +2.18% 5 Stars: Appealing
11/30/2009 37.06 37.95 36.94 37.61 551,589 + +1.05% 5 Stars: Appealing
11/27/2009 36.93 37.59 36.24 37.22 242,220 - -2.95% 5 Stars: Appealing
11/25/2009 37.90 38.48 37.36 38.35 321,090 + +1.64% 5 Stars: Appealing
11/24/2009 37.91 37.93 37.12 37.73 416,345 - -0.47% 5 Stars: Appealing
11/23/2009 37.84 38.86 37.79 37.91 655,636 + +2.10% 5 Stars: Appealing
11/20/2009 37.53 37.73 36.85 37.13 430,654 - -2.42% 5 Stars: Appealing
11/19/2009 38.73 38.78 37.42 38.05 583,357 - -2.88% 5 Stars: Appealing
11/18/2009 39.78 39.93 38.79 39.18 505,077 - -1.19% 5 Stars: Appealing
11/17/2009 39.63 39.87 38.91 39.65 583,312 - -0.38% 5 Stars: Appealing
11/16/2009 38.84 39.92 38.84 39.80 705,703 + +3.40% 5 Stars: Appealing
11/13/2009 38.79 39.14 38.00 38.49 638,475 + +0.05% 5 Stars: Appealing
11/12/2009 40.11 40.47 38.28 38.47 684,577 - -4.42% 5 Stars: Appealing
11/11/2009 40.96 41.49 39.91 40.25 637,586 - -1.23% 5 Stars: Appealing
11/10/2009 40.87 41.25 40.05 40.75 345,323 - -0.61% 5 Stars: Appealing
11/09/2009 39.66 41.11 39.66 41.00 632,785 + +4.89% 5 Stars: Appealing
11/06/2009 39.01 40.11 38.61 39.09 402,293 - -1.21% 5 Stars: Appealing
11/05/2009 39.48 39.64 38.75 39.57 711,852 + +1.64% 5 Stars: Appealing
11/04/2009 40.76 41.13 38.90 38.93 917,362 - -3.26% 5 Stars: Appealing
11/03/2009 39.21 40.64 38.06 40.24 821,182 + +0.95% 5 Stars: Appealing
11/02/2009 39.29 40.33 38.84 39.86 794,710 + +2.00% 5 Stars: Appealing
10/30/2009 41.44 41.59 38.89 39.08 838,578 - -6.66% 5 Stars: Appealing
10/29/2009 40.25 42.11 40.25 41.87 434,570 + +4.91% 5 Stars: Appealing
10/28/2009 42.37 42.41 39.61 39.91 669,807 - -6.14% 5 Stars: Appealing
10/27/2009 43.06 43.88 42.32 42.52 715,153 - -1.30% 5 Stars: Appealing
10/26/2009 44.81 45.70 42.94 43.08 524,526 - -3.19% 5 Stars: Appealing
10/23/2009 46.29 46.33 43.95 44.50 375,130 - -3.20% 5 Stars: Appealing
10/22/2009 45.70 46.09 44.55 45.97 343,021 + +0.70% 5 Stars: Appealing
10/21/2009 45.67 47.25 45.34 45.65 513,049 - -0.61% 5 Stars: Appealing
10/20/2009 46.35 46.44 44.66 45.93 417,458 - -0.24% 5 Stars: Appealing
10/19/2009 45.92 46.51 45.56 46.04 624,976 + +0.22% 5 Stars: Appealing
10/16/2009 45.46 46.23 44.79 45.94 469,298 - -2.13% 5 Stars: Appealing
10/15/2009 45.40 47.02 45.04 46.94 366,842 + +2.92% 5 Stars: Appealing
10/14/2009 46.02 46.27 45.27 45.61 555,383 + +1.24% 5 Stars: Appealing
10/13/2009 44.44 45.18 44.04 45.05 556,210 + +1.37% 5 Stars: Appealing
10/12/2009 44.66 45.25 44.08 44.44 312,998 + +1.60% 5 Stars: Appealing
10/09/2009 43.80 44.20 43.27 43.74 192,026 - -0.70% 5 Stars: Appealing
10/08/2009 42.42 44.08 42.26 44.05 363,373 + +4.38% 5 Stars: Appealing
10/07/2009 41.81 42.26 41.47 42.20 196,516 + +1.01% 5 Stars: Appealing
10/06/2009 41.01 42.10 40.96 41.78 255,366 + +3.06% 5 Stars: Appealing
10/05/2009 39.19 40.59 39.02 40.54 207,353 + +3.44% 5 Stars: Appealing
10/02/2009 38.63 39.77 38.09 39.19 321,514 + +0.31% 5 Stars: Appealing
10/01/2009 41.12 41.19 39.06 39.07 231,618 - -5.28% 5 Stars: Appealing
09/30/2009 41.65 41.94 40.58 41.25 261,159 - -0.39% 5 Stars: Appealing
09/29/2009 41.14 41.77 40.87 41.41 484,241 + +0.51% 5 Stars: Appealing
09/28/2009 40.13 41.26 39.79 41.20 266,565 + +3.21% 5 Stars: Appealing
09/25/2009 39.74 40.60 39.46 39.92 249,954 - -0.08% 5 Stars: Appealing
09/24/2009 41.26 41.34 39.75 39.95 487,599 - -3.25% 5 Stars: Appealing
09/23/2009 42.75 42.99 41.13 41.29 569,500 - -3.46% 5 Stars: Appealing
09/22/2009 43.23 43.23 42.06 42.77 725,960 - -1.38% 5 Stars: Appealing
09/21/2009 42.78 43.52 42.30 43.37 529,114 - -0.28% 5 Stars: Appealing
09/18/2009 43.30 43.81 42.52 43.49 1,516,893 + +1.26% 5 Stars: Appealing
09/17/2009 43.40 44.15 42.66 42.95 667,083 - -1.58% 5 Stars: Appealing