Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 48.55 48.64 47.98 48.10 1,332,342 - -0.02% 4 Stars: Appealing
02/08/2010 48.72 48.81 48.11 48.11 697,066 - -1.13% 4 Stars: Appealing
02/05/2010 48.13 48.77 47.80 48.66 1,784,928 + +1.00% 4 Stars: Appealing
02/04/2010 48.67 48.87 48.18 48.18 1,537,507 - -1.81% 4 Stars: Appealing
02/03/2010 49.42 49.59 48.92 49.07 775,228 - -1.07% 4 Stars: Appealing
02/02/2010 49.05 49.62 48.72 49.60 1,076,933 + +0.96% 4 Stars: Appealing
02/01/2010 49.11 49.24 48.51 49.13 831,228 + +0.39% 4 Stars: Appealing
01/29/2010 48.94 49.26 48.56 48.94 1,050,786 + +0.08% 4 Stars: Appealing
01/28/2010 49.14 49.19 48.52 48.90 980,883 - -0.10% 4 Stars: Appealing
01/27/2010 49.00 49.27 48.21 48.95 924,957 - -0.10% 4 Stars: Appealing
01/26/2010 49.10 49.33 48.84 49.00 780,261 - -0.65% 4 Stars: Appealing
01/25/2010 49.27 49.52 48.80 49.32 687,372 + +0.61% 4 Stars: Appealing
01/22/2010 50.07 50.09 48.98 49.02 1,121,299 - -2.29% 4 Stars: Appealing
01/21/2010 50.41 50.89 49.89 50.17 1,024,075 - -0.71% 4 Stars: Appealing
01/20/2010 50.46 50.53 50.01 50.53 703,347 - -0.35% 4 Stars: Appealing
01/19/2010 50.16 50.73 50.01 50.71 577,925 + +0.86% 4 Stars: Appealing
01/15/2010 50.22 50.67 49.77 50.28 825,694 - -0.48% 4 Stars: Appealing
01/14/2010 50.64 50.64 50.25 50.52 469,485 - -0.24% 4 Stars: Appealing
01/13/2010 50.36 50.78 50.15 50.64 594,653 + +0.68% 4 Stars: Appealing
01/12/2010 50.35 50.79 50.13 50.30 822,994 - -0.42% 4 Stars: Appealing
01/11/2010 49.96 50.62 49.96 50.51 738,020 + +1.49% 3 Stars: Appealing
01/08/2010 49.33 49.88 49.17 49.77 646,147 + +0.59% 3 Stars: Appealing
01/07/2010 49.61 49.61 49.12 49.48 877,806 - -0.20% 3 Stars: Appealing
01/06/2010 49.11 49.79 49.01 49.58 967,156 + +1.02% 3 Stars: Appealing
01/05/2010 49.73 50.00 48.97 49.08 812,958 - -1.31% 3 Stars: Appealing
01/04/2010 50.05 50.15 49.53 49.73 770,857 - -0.20% 3 Stars: Appealing
12/31/2009 50.45 50.45 49.80 49.83 693,463 - -1.17% 3 Stars: Appealing
12/30/2009 50.06 50.62 50.06 50.42 718,405 + +0.30% 3 Stars: Appealing
12/29/2009 49.93 50.40 49.92 50.27 745,009 + +0.66% 3 Stars: Appealing
12/28/2009 49.91 50.00 49.77 49.94 531,429 - -0.06% 3 Stars: Appealing
12/24/2009 49.61 49.97 49.59 49.97 287,342 + +0.95% 3 Stars: Appealing
12/23/2009 49.11 49.58 48.59 49.50 1,135,367 + +1.02% 3 Stars: Appealing
12/22/2009 48.86 49.31 48.71 49.00 924,153 + +0.29% 3 Stars: Appealing
12/21/2009 48.61 49.24 48.59 48.86 831,229 + +0.58% 3 Stars: Appealing
12/18/2009 48.20 48.62 48.10 48.58 1,141,828 + +1.27% 3 Stars: Appealing
12/17/2009 47.77 48.10 47.52 47.97 786,976 - -0.23% 3 Stars: Appealing
12/16/2009 47.99 48.20 47.72 48.08 894,331 + +0.44% 3 Stars: Appealing
12/15/2009 48.20 48.20 47.74 47.87 856,658 - -0.89% 3 Stars: Appealing
12/14/2009 48.41 48.69 48.11 48.30 984,989 + +0.15% 3 Stars: Appealing
12/11/2009 47.49 48.32 47.41 48.23 1,872,447 + +2.62% 3 Stars: Appealing
12/10/2009 46.77 47.06 46.46 47.00 802,069 + +1.27% 3 Stars: Appealing
12/09/2009 46.36 46.44 45.95 46.41 528,638 + +0.28% 3 Stars: Appealing
12/08/2009 46.39 46.54 45.87 46.28 473,068 - -0.43% 3 Stars: Appealing
12/07/2009 46.29 46.79 46.26 46.48 524,985 + +0.37% 3 Stars: Appealing
12/04/2009 46.49 46.72 45.78 46.31 744,782 + +0.39% 3 Stars: Appealing
12/03/2009 46.20 46.50 46.05 46.13 617,402 - -0.06% 3 Stars: Appealing
12/02/2009 45.85 46.20 45.68 46.16 902,504 + +0.79% 3 Stars: Appealing
12/01/2009 45.28 45.86 45.28 45.80 809,198 + +1.55% 3 Stars: Appealing
11/30/2009 45.06 45.36 44.83 45.10 890,427 + +0.18% 3 Stars: Appealing
11/27/2009 45.02 45.46 44.73 45.02 308,603 - -1.36% 3 Stars: Appealing
11/25/2009 45.62 45.81 45.44 45.64 830,348 - -0.15% 3 Stars: Appealing
11/24/2009 45.65 45.75 45.43 45.71 439,001 + +0.02% 3 Stars: Appealing
11/23/2009 45.28 45.89 45.12 45.70 533,027 + +1.33% 3 Stars: Appealing
11/20/2009 44.22 45.14 44.22 45.10 1,151,388 + +1.49% 3 Stars: Appealing
11/19/2009 44.61 44.83 44.20 44.44 548,803 - -0.71% 3 Stars: Appealing
11/18/2009 44.71 45.12 44.69 44.76 463,442 - -0.18% 3 Stars: Appealing
11/17/2009 45.03 45.28 44.81 44.84 743,311 - -0.16% 3 Stars: Appealing
11/16/2009 44.97 45.32 44.75 44.91 1,469,405 + +0.92% 3 Stars: Appealing
11/13/2009 44.42 44.61 44.10 44.50 1,240,344 + +0.11% 3 Stars: Appealing
11/12/2009 44.97 45.45 44.32 44.45 1,107,232 - -1.55% 3 Stars: Appealing
11/11/2009 45.43 45.46 44.95 45.15 350,091 - -0.18% 3 Stars: Appealing
11/10/2009 44.97 45.46 44.90 45.23 515,786 - 0.00% 3 Stars: Appealing
11/09/2009 44.75 45.25 44.41 45.23 949,420 + +1.39% 3 Stars: Appealing
11/06/2009 44.49 44.83 44.34 44.61 459,180 - -0.20% 3 Stars: Appealing
11/05/2009 43.97 44.71 43.95 44.70 700,044 + +2.08% 3 Stars: Appealing
11/04/2009 43.33 44.35 43.09 43.79 959,007 + +1.41% 3 Stars: Appealing
11/03/2009 43.24 43.39 42.97 43.18 664,273 - -0.16% 3 Stars: Appealing
11/02/2009 43.78 43.91 42.89 43.25 1,116,998 - -0.96% 3 Stars: Appealing
10/30/2009 44.24 44.34 43.54 43.67 1,839,191 - -1.67% 3 Stars: Appealing
10/29/2009 43.93 44.50 43.38 44.41 1,608,101 + +0.89% 3 Stars: Appealing
10/28/2009 44.00 44.52 43.63 44.02 1,671,619 + +0.16% 3 Stars: Appealing
10/27/2009 44.18 44.56 43.93 43.95 1,253,164 - -0.32% 3 Stars: Appealing
10/26/2009 44.42 45.07 43.95 44.09 967,058 - -0.81% 3 Stars: Appealing
10/23/2009 44.91 45.03 44.19 44.45 653,251 - -1.05% 3 Stars: Appealing
10/22/2009 44.53 44.93 44.37 44.92 642,555 + +0.60% 3 Stars: Appealing
10/21/2009 44.76 45.20 44.60 44.65 561,200 - -0.33% 3 Stars: Appealing
10/20/2009 45.27 45.27 44.61 44.80 373,295 - -1.15% 3 Stars: Appealing
10/19/2009 45.10 45.56 44.63 45.32 611,033 + +0.64% 3 Stars: Appealing
10/16/2009 44.44 45.12 44.27 45.03 679,334 + +0.81% 3 Stars: Appealing
10/15/2009 44.52 44.88 44.42 44.67 879,484 - -0.02% 3 Stars: Appealing
10/14/2009 44.32 44.76 44.12 44.68 905,550 + +1.43% 3 Stars: Appealing
10/13/2009 44.44 44.52 44.00 44.05 783,514 - -1.21% 3 Stars: Appealing
10/12/2009 44.59 44.77 44.44 44.59 527,440 + +0.27% 3 Stars: Appealing
10/09/2009 44.51 44.71 44.34 44.47 795,047 + +0.07% 3 Stars: Appealing
10/08/2009 44.63 44.71 44.35 44.44 537,883 - -0.27% 3 Stars: Appealing
10/07/2009 44.36 44.56 44.15 44.56 293,886 + +0.09% 3 Stars: Appealing
10/06/2009 44.08 44.57 43.72 44.52 978,273 + +1.18% 3 Stars: Appealing
10/05/2009 44.26 44.26 43.76 44.00 1,038,811 - -0.63% 3 Stars: Appealing
10/02/2009 44.58 44.70 44.13 44.28 465,298 - -1.05% 3 Stars: Appealing
10/01/2009 44.96 45.28 44.73 44.75 858,703 - -0.93% 3 Stars: Appealing
09/30/2009 45.47 45.59 44.98 45.17 688,858 - -0.90% 3 Stars: Appealing
09/29/2009 45.45 45.61 45.02 45.58 536,513 + +0.93% 3 Stars: Appealing
09/28/2009 44.67 45.37 44.43 45.16 585,101 + +1.51% 3 Stars: Appealing
09/25/2009 44.74 44.87 44.45 44.49 769,421 - -0.69% 3 Stars: Appealing
09/24/2009 44.79 45.14 44.62 44.80 989,099 - -0.04% 3 Stars: Appealing
09/23/2009 44.80 45.41 44.71 44.82 718,809 + +0.02% 3 Stars: Appealing
09/22/2009 45.09 45.34 44.76 44.81 919,417 - -0.51% 3 Stars: Appealing
09/21/2009 45.12 45.22 44.75 45.04 894,533 - -0.49% 3 Stars: Appealing
09/18/2009 45.52 45.65 45.25 45.26 1,033,689 - -0.59% 3 Stars: Appealing
09/17/2009 45.66 45.86 45.35 45.53 556,951 - -0.24% 3 Stars: Appealing