Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 46.68 47.45 45.94 46.11 1,285,748 + +1.12% 5 Stars: Appealing
02/08/2010 46.39 47.10 45.50 45.60 1,540,105 - -0.46% 5 Stars: Appealing
02/05/2010 46.51 46.77 43.38 45.81 3,638,382 - -1.67% 5 Stars: Appealing
02/04/2010 47.84 47.97 46.59 46.59 1,215,589 - -4.33% 5 Stars: Appealing
02/03/2010 48.84 49.14 48.34 48.70 864,911 - -0.79% 5 Stars: Appealing
02/02/2010 48.48 49.35 47.78 49.09 967,700 + +1.78% 5 Stars: Appealing
02/01/2010 46.80 48.32 46.56 48.23 1,084,894 + +4.98% 5 Stars: Appealing
01/29/2010 47.66 48.68 45.70 45.94 1,597,055 - -2.77% 5 Stars: Appealing
01/28/2010 48.13 48.40 46.44 47.25 1,666,560 - -1.42% 5 Stars: Appealing
01/27/2010 49.15 49.50 47.24 47.93 1,372,492 - -2.56% 5 Stars: Appealing
01/26/2010 50.00 50.59 48.68 49.19 1,553,200 - -2.50% 5 Stars: Appealing
01/25/2010 51.14 52.00 50.25 50.45 976,025 - -0.49% 5 Stars: Appealing
01/22/2010 51.06 52.42 50.60 50.70 1,734,514 - -1.73% 5 Stars: Appealing
01/21/2010 51.85 52.29 50.51 51.59 1,495,170 - -0.46% 5 Stars: Appealing
01/20/2010 51.65 51.94 50.94 51.83 888,553 - -0.80% 5 Stars: Appealing
01/19/2010 52.60 52.79 51.69 52.25 1,056,334 - -0.59% 5 Stars: Appealing
01/15/2010 52.70 53.59 52.34 52.56 1,253,804 - -0.55% 5 Stars: Appealing
01/14/2010 52.14 53.36 51.75 52.85 1,781,222 + +1.40% 5 Stars: Appealing
01/13/2010 50.13 52.29 49.00 52.12 1,617,805 + +3.70% 5 Stars: Appealing
01/12/2010 51.26 51.80 50.08 50.26 1,304,138 - -3.16% 5 Stars: Appealing
01/11/2010 53.89 53.90 51.72 51.90 1,071,208 - -2.35% 5 Stars: Appealing
01/08/2010 52.44 53.31 52.06 53.15 1,158,907 + +0.91% 5 Stars: Appealing
01/07/2010 53.09 53.36 52.12 52.67 1,540,560 - -1.05% 5 Stars: Appealing
01/06/2010 53.51 53.66 52.07 53.23 1,518,947 - -0.09% 5 Stars: Appealing
01/05/2010 53.34 53.60 52.20 53.28 1,447,542 + +0.24% 5 Stars: Appealing
01/04/2010 51.49 53.20 51.49 53.15 1,917,802 + +6.60% 5 Stars: Appealing
12/31/2009 51.14 51.60 49.86 49.86 727,845 - -2.50% 5 Stars: Appealing
12/30/2009 50.81 51.14 49.95 51.14 958,743 - -0.02% 5 Stars: Appealing
12/29/2009 52.86 52.89 51.08 51.15 779,972 - -2.83% 5 Stars: Appealing
12/28/2009 53.20 53.49 52.37 52.64 670,733 - -0.30% 5 Stars: Appealing
12/24/2009 51.92 52.95 51.92 52.80 597,345 + +1.79% 5 Stars: Appealing
12/23/2009 51.32 51.92 50.70 51.87 795,666 + +1.11% 5 Stars: Appealing
12/22/2009 51.80 52.12 50.53 51.30 1,023,164 - -0.72% 5 Stars: Appealing
12/21/2009 51.80 51.80 50.33 51.67 2,032,963 + +1.19% 5 Stars: Appealing
12/18/2009 50.40 51.14 50.23 51.06 1,273,963 + +2.43% 5 Stars: Appealing
12/17/2009 50.69 51.50 49.65 49.85 1,796,297 - -2.25% 5 Stars: Appealing
12/16/2009 50.24 51.10 49.70 51.00 1,685,023 + +2.27% 5 Stars: Appealing
12/15/2009 48.41 49.89 48.11 49.87 1,977,740 + +3.17% 5 Stars: Appealing
12/14/2009 48.62 49.14 48.15 48.34 1,865,223 + +3.78% 5 Stars: Appealing
12/11/2009 46.61 47.00 45.96 46.58 1,270,087 - -0.06% 5 Stars: Appealing
12/10/2009 45.56 46.96 44.85 46.61 1,993,777 + +3.46% 5 Stars: Appealing
12/09/2009 44.98 45.82 44.63 45.05 1,131,264 - -0.04% 5 Stars: Appealing
12/08/2009 46.59 46.72 44.92 45.07 1,887,195 - -4.05% 5 Stars: Appealing
12/07/2009 46.13 47.93 45.80 46.97 1,289,460 + +1.29% 5 Stars: Appealing
12/04/2009 47.30 47.97 45.84 46.37 1,363,854 - -0.02% 5 Stars: Appealing
12/03/2009 46.65 47.11 46.10 46.38 1,455,806 - -1.02% 4 Stars: Appealing
12/02/2009 47.15 47.59 46.50 46.86 1,424,720 - -1.41% 5 Stars: Appealing
12/01/2009 47.81 48.16 47.33 47.53 1,469,136 + +1.15% 5 Stars: Appealing
11/30/2009 47.33 48.14 46.72 46.99 1,370,984 - -1.07% 5 Stars: Appealing
11/27/2009 47.01 48.00 46.62 47.50 842,647 - -2.82% 5 Stars: Appealing
11/25/2009 46.83 49.16 46.51 48.88 2,287,948 + +4.56% 5 Stars: Appealing
11/24/2009 46.30 46.85 45.78 46.75 1,606,371 + +0.93% 5 Stars: Appealing
11/23/2009 46.99 47.71 46.02 46.32 1,131,369 + +0.59% 5 Stars: Appealing
11/20/2009 46.53 46.85 45.63 46.05 1,285,438 - -1.83% 5 Stars: Appealing
11/19/2009 46.82 47.17 46.00 46.91 1,462,492 - -0.38% 5 Stars: Appealing
11/18/2009 48.11 48.14 46.92 47.09 1,453,349 - -1.20% 5 Stars: Appealing
11/17/2009 47.49 47.91 46.76 47.66 1,465,049 - -0.69% 5 Stars: Appealing
11/16/2009 46.48 48.25 46.48 47.99 1,969,423 + +4.30% 5 Stars: Appealing
11/13/2009 46.89 47.43 45.51 46.01 2,021,047 - -1.86% 5 Stars: Appealing
11/12/2009 47.51 47.89 46.21 46.88 1,850,660 - -2.21% 5 Stars: Appealing
11/11/2009 48.98 49.18 47.10 47.94 1,561,325 - -1.07% 4 Stars: Appealing
11/10/2009 48.96 49.00 47.52 48.46 1,580,244 - -1.62% 4 Stars: Appealing
11/09/2009 48.23 49.41 48.22 49.26 1,096,183 + +3.51% 5 Stars: Appealing
11/06/2009 47.33 48.69 47.09 47.59 1,104,601 - -1.14% 5 Stars: Appealing
11/05/2009 47.92 48.17 47.08 48.14 1,232,984 + +1.67% 5 Stars: Appealing
11/04/2009 48.69 49.16 47.14 47.35 2,143,347 - -1.29% 5 Stars: Appealing
11/03/2009 46.49 48.11 45.57 47.97 2,588,061 + +2.30% 5 Stars: Appealing
11/02/2009 49.09 49.91 46.24 46.89 3,237,652 - -3.42% 5 Stars: Appealing
10/30/2009 53.19 53.95 48.00 48.55 3,961,265 - -8.29% 5 Stars: Appealing
10/29/2009 50.41 53.15 50.41 52.94 2,265,215 + +6.33% 5 Stars: Appealing
10/28/2009 52.90 52.90 49.68 49.79 2,178,953 - -6.20% 4 Stars: Appealing
10/27/2009 52.30 54.00 52.18 53.08 1,961,954 + +2.10% 4 Stars: Appealing
10/26/2009 53.69 54.73 51.69 51.99 1,283,443 - -3.00% 4 Stars: Appealing
10/23/2009 55.64 56.20 53.02 53.60 1,340,349 - -3.77% 4 Stars: Appealing
10/22/2009 55.60 55.82 54.02 55.70 1,135,197 + +0.18% 4 Stars: Appealing
10/21/2009 55.97 57.21 55.40 55.60 1,486,485 - -1.26% 4 Stars: Appealing
10/20/2009 55.96 56.41 54.70 56.31 1,446,869 + +1.13% 4 Stars: Appealing
10/19/2009 55.51 55.90 54.70 55.68 1,291,601 + +0.63% 4 Stars: Appealing
10/16/2009 54.68 55.52 53.82 55.33 1,325,372 + +0.53% 4 Stars: Appealing
10/15/2009 53.25 55.04 53.22 55.04 888,087 + +2.38% 4 Stars: Appealing
10/14/2009 54.35 54.52 53.38 53.76 912,182 + +0.52% 4 Stars: Appealing
10/13/2009 53.49 53.53 52.10 53.48 1,265,817 - -0.35% 4 Stars: Appealing
10/12/2009 53.45 54.83 53.45 53.67 689,604 + +1.17% 4 Stars: Appealing
10/09/2009 53.00 53.59 52.10 53.05 1,005,172 - -0.21% 4 Stars: Appealing
10/08/2009 51.30 53.19 50.79 53.16 1,228,669 + +4.30% 4 Stars: Appealing
10/07/2009 51.38 51.78 50.44 50.97 877,373 - -1.03% 4 Stars: Appealing
10/06/2009 50.76 52.00 50.53 51.50 1,219,333 + +3.60% 4 Stars: Appealing
10/05/2009 48.19 49.82 48.10 49.71 1,137,891 + +3.33% 4 Stars: Appealing
10/02/2009 46.83 48.45 46.50 48.11 1,131,546 + +0.19% 4 Stars: Appealing
10/01/2009 50.40 50.40 47.88 48.02 1,743,697 - -1.92% 4 Stars: Appealing
09/30/2009 49.22 49.52 48.00 48.96 1,401,084 - -0.29% 4 Stars: Appealing
09/29/2009 48.86 49.43 48.65 49.10 975,718 - -0.28% 4 Stars: Appealing
09/28/2009 48.75 49.37 48.27 49.24 958,778 + +0.82% 4 Stars: Appealing
09/25/2009 49.14 49.74 48.00 48.84 1,541,316 - -1.15% 4 Stars: Appealing
09/24/2009 51.34 51.35 49.16 49.41 1,352,459 - -3.78% 4 Stars: Appealing
09/23/2009 52.49 52.88 50.73 51.35 1,497,340 - -1.82% 4 Stars: Appealing
09/22/2009 52.78 53.28 52.14 52.30 1,923,322 + +1.08% 4 Stars: Appealing
09/21/2009 49.68 52.37 49.51 51.74 2,425,283 + +2.48% 4 Stars: Appealing
09/18/2009 50.31 50.54 49.57 50.49 2,008,291 + +1.24% 4 Stars: Appealing
09/17/2009 50.40 51.58 49.33 49.87 1,584,845 - -1.27% 4 Stars: Appealing