Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 47.89 48.43 47.55 47.88 969,830 + +0.80% 5 Stars: Appealing
02/08/2010 47.77 47.89 47.12 47.50 1,288,621 - -0.57% 5 Stars: Appealing
02/05/2010 48.30 48.31 46.96 47.77 1,713,456 - -1.32% 5 Stars: Appealing
02/04/2010 49.40 49.44 48.33 48.41 1,286,327 - -2.95% 5 Stars: Appealing
02/03/2010 50.50 50.55 49.80 49.88 859,249 - -1.42% 5 Stars: Appealing
02/02/2010 50.28 50.70 49.56 50.60 901,415 + +0.96% 5 Stars: Appealing
02/01/2010 50.86 50.86 49.44 50.12 1,403,361 - -0.34% 5 Stars: Appealing
01/29/2010 49.79 50.74 49.57 50.29 1,596,444 + +1.04% 5 Stars: Appealing
01/28/2010 50.44 50.44 49.11 49.77 1,563,862 + +1.63% 5 Stars: Appealing
01/27/2010 49.81 49.81 48.45 48.97 1,708,763 - -1.63% 5 Stars: Appealing
01/26/2010 48.54 50.05 48.28 49.78 1,724,943 + +2.62% 5 Stars: Appealing
01/25/2010 48.77 48.83 48.12 48.51 1,880,903 + +0.02% 5 Stars: Appealing
01/22/2010 47.95 49.48 47.78 48.50 2,023,171 + +1.06% 5 Stars: Appealing
01/21/2010 48.99 49.20 47.93 47.99 1,180,193 - -1.78% 5 Stars: Appealing
01/20/2010 49.35 49.89 48.75 48.86 854,966 - -0.91% 5 Stars: Appealing
01/19/2010 48.42 49.38 48.25 49.31 753,136 + +1.99% 5 Stars: Appealing
01/15/2010 49.03 49.03 48.00 48.35 784,987 - -1.31% 5 Stars: Appealing
01/14/2010 49.01 49.49 48.70 48.99 781,298 + +0.06% 5 Stars: Appealing
01/13/2010 48.20 49.01 48.11 48.96 926,725 + +1.79% 5 Stars: Appealing
01/12/2010 47.52 48.15 47.49 48.10 1,159,738 + +0.97% 5 Stars: Appealing
01/11/2010 47.54 48.25 47.52 47.64 1,192,423 + +0.53% 5 Stars: Appealing
01/08/2010 47.33 47.47 47.00 47.39 675,384 + +0.11% 5 Stars: Appealing
01/07/2010 48.07 48.07 47.11 47.34 975,782 - -1.64% 5 Stars: Appealing
01/06/2010 47.95 48.49 47.75 48.13 810,004 + +0.61% 5 Stars: Appealing
01/05/2010 47.67 47.85 47.41 47.84 846,008 + +1.42% 5 Stars: Appealing
01/04/2010 47.19 47.42 47.00 47.17 780,520 + +0.68% 5 Stars: Appealing
12/31/2009 47.46 47.50 46.81 46.85 330,503 - -1.06% 5 Stars: Appealing
12/30/2009 47.25 47.35 47.05 47.35 328,623 + +0.13% 5 Stars: Appealing
12/29/2009 47.00 47.38 46.98 47.29 362,729 + +0.66% 5 Stars: Appealing
12/28/2009 46.96 47.00 46.81 46.98 536,622 + +0.19% 5 Stars: Appealing
12/24/2009 46.71 46.92 46.51 46.89 219,162 + +0.47% 5 Stars: Appealing
12/23/2009 46.58 46.72 46.28 46.67 471,947 + +0.30% 5 Stars: Appealing
12/22/2009 45.96 46.60 45.95 46.53 476,608 + +1.04% 5 Stars: Appealing
12/21/2009 45.13 46.20 45.04 46.05 1,080,909 + +2.38% 5 Stars: Appealing
12/18/2009 44.78 44.98 44.30 44.98 941,943 + +0.65% 5 Stars: Appealing
12/17/2009 45.21 45.29 44.69 44.69 628,147 - -1.82% 5 Stars: Appealing
12/16/2009 46.00 46.10 45.45 45.52 666,729 - -1.04% 5 Stars: Appealing
12/15/2009 46.08 46.30 45.85 46.00 634,069 - -0.61% 5 Stars: Appealing
12/14/2009 46.11 46.65 45.98 46.28 745,676 + +0.61% 5 Stars: Appealing
12/11/2009 46.32 46.46 45.80 46.00 528,634 - -0.15% 5 Stars: Appealing
12/10/2009 45.70 46.40 45.70 46.07 627,664 + +1.14% 5 Stars: Appealing
12/09/2009 45.55 45.55 45.09 45.55 796,465 + +0.04% 5 Stars: Appealing
12/08/2009 45.71 45.71 44.95 45.53 1,107,317 - -0.50% 5 Stars: Appealing
12/07/2009 45.87 46.27 45.72 45.76 542,141 - -0.59% 5 Stars: Appealing
12/04/2009 46.00 46.44 45.58 46.03 939,040 + +0.81% 5 Stars: Appealing
12/03/2009 46.24 46.25 45.60 45.66 1,043,080 - -0.76% 5 Stars: Appealing
12/02/2009 47.15 47.46 45.80 46.01 2,301,594 - -2.11% 5 Stars: Appealing
12/01/2009 47.10 47.61 46.92 47.00 1,262,106 + +0.56% 5 Stars: Appealing
11/30/2009 46.97 47.61 46.64 46.74 1,407,432 - -0.19% 5 Stars: Appealing
11/27/2009 46.41 47.22 46.08 46.83 281,849 - -1.29% 5 Stars: Appealing
11/25/2009 47.78 47.78 47.09 47.44 689,028 + +0.11% 5 Stars: Appealing
11/24/2009 46.67 47.47 46.42 47.39 944,719 + +1.35% 5 Stars: Appealing
11/23/2009 46.16 46.76 45.91 46.76 795,983 + +2.52% 5 Stars: Appealing
11/20/2009 45.57 45.79 45.39 45.61 688,172 - -0.33% 5 Stars: Appealing
11/19/2009 46.20 46.26 45.30 45.76 681,438 - -1.38% 5 Stars: Appealing
11/18/2009 46.32 46.60 46.03 46.40 461,630 + +0.15% 5 Stars: Appealing
11/17/2009 46.37 46.50 45.95 46.33 591,479 - -0.54% 5 Stars: Appealing
11/16/2009 45.40 46.88 45.40 46.58 1,129,275 + +3.01% 5 Stars: Appealing
11/13/2009 45.23 45.58 44.90 45.22 737,295 + +0.42% 5 Stars: Appealing
11/12/2009 45.20 45.52 44.88 45.03 646,826 - -0.62% 5 Stars: Appealing
11/11/2009 45.15 45.39 44.92 45.31 589,146 + +0.71% 5 Stars: Appealing
11/10/2009 44.79 45.04 44.68 44.99 821,885 + +0.87% 5 Stars: Appealing
11/09/2009 43.71 44.86 43.71 44.60 939,705 + +2.55% 5 Stars: Appealing
11/06/2009 43.43 43.91 43.16 43.49 606,196 - -0.53% 5 Stars: Appealing
11/05/2009 43.13 43.72 42.86 43.72 647,236 + +2.36% 5 Stars: Appealing
11/04/2009 42.81 43.37 42.60 42.71 1,048,764 - -0.30% 5 Stars: Appealing
11/03/2009 42.85 42.90 42.15 42.84 1,433,441 - -0.79% 5 Stars: Appealing
11/02/2009 43.51 43.88 42.16 43.18 2,574,705 + +5.37% 5 Stars: Appealing
10/30/2009 41.10 42.15 40.98 40.98 3,027,466 - -2.94% 5 Stars: Appealing
10/29/2009 41.63 42.24 41.41 42.22 1,678,003 + +1.37% 5 Stars: Appealing
10/28/2009 42.73 42.73 41.37 41.65 1,379,706 - -2.85% 5 Stars: Appealing
10/27/2009 42.19 43.56 42.19 42.87 2,084,194 + +1.28% 5 Stars: Appealing
10/26/2009 41.76 42.47 41.48 42.33 1,610,506 + +1.68% 5 Stars: Appealing
10/23/2009 41.96 41.96 41.30 41.63 840,453 - -0.57% 5 Stars: Appealing
10/22/2009 40.90 41.96 40.80 41.87 1,083,099 + +2.67% 5 Stars: Appealing
10/21/2009 40.78 41.43 40.71 40.78 1,067,990 - -0.22% 5 Stars: Appealing
10/20/2009 41.39 41.70 40.64 40.87 806,983 - -1.26% 5 Stars: Appealing
10/19/2009 41.30 41.55 41.21 41.39 695,305 + +0.07% 5 Stars: Appealing
10/16/2009 41.41 41.57 41.07 41.36 625,742 - -0.29% 5 Stars: Appealing
10/15/2009 41.14 41.54 40.92 41.48 956,242 + +0.83% 5 Stars: Appealing
10/14/2009 40.63 41.30 40.45 41.14 1,159,451 + +1.56% 5 Stars: Appealing
10/13/2009 40.18 40.74 39.90 40.51 1,502,082 + +0.72% 5 Stars: Appealing
10/12/2009 40.18 40.43 39.90 40.22 734,014 + +0.32% 5 Stars: Appealing
10/09/2009 39.65 40.21 39.60 40.09 1,180,941 + +1.21% 5 Stars: Appealing
10/08/2009 39.24 40.10 39.16 39.61 1,121,728 + +1.20% 5 Stars: Appealing
10/07/2009 39.46 39.81 38.96 39.14 1,812,518 - -0.86% 5 Stars: Appealing
10/06/2009 39.84 39.84 38.71 39.48 1,914,358 - -0.88% 5 Stars: Appealing
10/05/2009 39.86 40.06 39.76 39.83 940,182 - -0.45% 5 Stars: Appealing
10/02/2009 40.05 40.27 39.62 40.01 1,285,731 - -1.67% 5 Stars: Appealing
10/01/2009 42.21 42.21 40.58 40.69 1,261,921 - -3.42% 5 Stars: Appealing
09/30/2009 42.07 42.47 41.67 42.13 849,999 + +0.17% 5 Stars: Appealing
09/29/2009 42.75 42.75 41.98 42.06 629,728 - -1.59% 5 Stars: Appealing
09/28/2009 41.84 42.87 41.61 42.74 767,772 + +2.74% 5 Stars: Appealing
09/25/2009 41.28 41.70 41.07 41.60 832,627 + +0.39% 5 Stars: Appealing
09/24/2009 42.96 42.96 41.32 41.44 2,183,213 - -3.18% 5 Stars: Appealing
09/23/2009 43.27 43.50 42.79 42.80 1,486,402 - -1.22% 5 Stars: Appealing
09/22/2009 43.32 43.47 42.75 43.33 1,015,583 + +0.53% 5 Stars: Appealing
09/21/2009 43.07 43.49 42.38 43.10 1,641,181 - -0.25% 5 Stars: Appealing
09/18/2009 43.56 43.90 43.11 43.21 1,171,902 - -0.92% 5 Stars: Appealing
09/17/2009 43.96 43.98 43.41 43.61 1,075,070 - -0.62% 5 Stars: Appealing