Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 37.33 38.03 37.30 37.99 994,888 + +2.84% 2 Stars: Appealing
02/08/2010 36.60 38.01 36.39 36.94 1,062,791 + +0.87% 2 Stars: Appealing
02/05/2010 37.11 37.13 35.59 36.62 1,541,706 - -0.84% 2 Stars: Appealing
02/04/2010 38.26 38.55 36.83 36.93 1,079,214 - -4.45% 2 Stars: Appealing
02/03/2010 38.45 38.84 38.21 38.65 756,847 + +0.21% 2 Stars: Appealing
02/02/2010 38.31 38.70 37.85 38.57 1,032,374 + +0.94% 2 Stars: Appealing
02/01/2010 37.27 38.31 37.25 38.21 1,020,786 + +3.05% 2 Stars: Appealing
01/29/2010 38.42 38.54 36.94 37.08 2,681,132 - -3.13% 2 Stars: Appealing
01/28/2010 39.00 39.32 38.05 38.28 1,706,165 - -2.22% 2 Stars: Appealing
01/27/2010 39.24 40.00 38.50 39.15 4,717,684 - -4.74% 2 Stars: Appealing
01/26/2010 40.89 41.64 40.50 41.10 1,355,708 + +0.10% 2 Stars: Appealing
01/25/2010 41.54 41.54 39.90 41.06 735,766 - -0.07% 2 Stars: Appealing
01/22/2010 42.02 42.28 40.50 41.09 2,084,788 - -1.77% 2 Stars: Appealing
01/21/2010 43.27 44.00 41.66 41.83 1,629,951 - -2.92% 2 Stars: Appealing
01/20/2010 43.13 43.75 42.73 43.09 456,455 - -0.92% 2 Stars: Appealing
01/19/2010 43.76 44.13 43.22 43.49 642,700 + +0.07% 2 Stars: Appealing
01/15/2010 43.90 44.16 42.84 43.46 670,308 - -1.07% 2 Stars: Appealing
01/14/2010 43.15 44.21 42.94 43.93 663,763 + +1.81% 2 Stars: Appealing
01/13/2010 42.89 43.26 42.23 43.15 494,797 + +0.70% 2 Stars: Appealing
01/12/2010 43.18 43.25 42.28 42.85 575,902 - -1.34% 2 Stars: Appealing
01/11/2010 43.20 44.00 43.15 43.43 795,313 + +0.63% 2 Stars: Appealing
01/08/2010 43.24 43.38 42.81 43.16 817,850 - -0.23% 2 Stars: Appealing
01/07/2010 42.60 43.31 42.53 43.26 897,331 + +1.24% 2 Stars: Appealing
01/06/2010 42.44 43.19 42.23 42.73 1,215,173 + +0.66% 2 Stars: Appealing
01/05/2010 40.82 42.46 40.82 42.45 1,210,110 + +3.79% 2 Stars: Appealing
01/04/2010 40.04 41.03 40.04 40.90 851,040 + +2.25% 2 Stars: Appealing
12/31/2009 40.38 40.93 39.59 40.00 708,710 - -0.70% 2 Stars: Appealing
12/30/2009 39.75 40.42 39.45 40.28 779,222 + +1.23% 2 Stars: Appealing
12/29/2009 38.50 40.18 38.50 39.79 1,171,335 + +3.46% 2 Stars: Appealing
12/28/2009 39.02 39.09 38.28 38.46 393,539 - -0.83% 2 Stars: Appealing
12/24/2009 38.71 38.94 38.48 38.78 271,967 + +0.65% 2 Stars: Appealing
12/23/2009 38.22 38.60 37.71 38.53 730,367 + +1.13% 2 Stars: Appealing
12/22/2009 39.26 39.36 37.83 38.10 1,564,833 - -2.78% 2 Stars: Appealing
12/21/2009 39.84 41.00 39.05 39.19 1,256,221 - -1.36% 2 Stars: Appealing
12/18/2009 39.20 40.01 39.09 39.73 1,432,576 + +1.61% 2 Stars: Appealing
12/17/2009 38.89 39.59 38.63 39.10 694,283 - -0.03% 2 Stars: Appealing
12/16/2009 39.68 39.68 38.89 39.11 815,906 - -0.96% 2 Stars: Appealing
12/15/2009 39.51 40.01 39.09 39.49 532,144 - -0.75% 2 Stars: Appealing
12/14/2009 39.73 39.92 39.12 39.79 601,369 + +0.79% 2 Stars: Appealing
12/11/2009 38.73 39.74 38.73 39.48 1,016,057 + +1.99% 2 Stars: Appealing
12/10/2009 39.26 39.48 38.56 38.71 922,438 - -0.77% 2 Stars: Appealing
12/09/2009 39.56 39.61 38.56 39.01 499,409 - -1.17% 2 Stars: Appealing
12/08/2009 39.10 39.78 38.78 39.47 711,331 - -0.08% 2 Stars: Appealing
12/07/2009 39.56 39.84 39.26 39.50 615,055 - -0.70% 2 Stars: Appealing
12/04/2009 39.68 41.25 38.85 39.78 1,323,964 + +1.30% 2 Stars: Appealing
12/03/2009 40.18 40.64 39.24 39.27 553,325 - -2.12% 2 Stars: Appealing
12/02/2009 39.29 40.29 39.27 40.12 1,041,530 + +2.19% 2 Stars: Appealing
12/01/2009 38.88 40.15 38.88 39.26 1,090,772 + +0.98% 2 Stars: Appealing
11/30/2009 40.23 40.40 38.60 38.88 1,213,636 - -3.14% 2 Stars: Appealing
11/27/2009 39.94 41.08 39.59 40.14 429,479 - -2.71% 2 Stars: Appealing
11/25/2009 40.39 41.34 39.75 41.26 604,583 + +2.10% 2 Stars: Appealing
11/24/2009 40.31 40.74 39.97 40.41 664,164 - -0.57% 2 Stars: Appealing
11/23/2009 41.11 41.63 40.32 40.64 758,778 - -0.32% 2 Stars: Appealing
11/20/2009 40.94 41.22 39.92 40.77 872,087 - -1.19% 2 Stars: Appealing
11/19/2009 42.84 42.84 40.73 41.26 1,179,383 - -4.20% 2 Stars: Appealing
11/18/2009 44.70 44.76 42.70 43.07 1,135,474 - -3.37% 2 Stars: Appealing
11/17/2009 44.02 44.72 43.71 44.57 1,101,589 + +1.07% 2 Stars: Appealing
11/16/2009 44.14 44.26 43.27 44.10 1,016,486 + +1.01% 2 Stars: Appealing
11/13/2009 43.01 43.69 42.68 43.66 598,927 + +2.20% 2 Stars: Appealing
11/12/2009 43.84 43.85 42.53 42.72 736,484 - -2.55% 2 Stars: Appealing
11/11/2009 43.94 45.22 43.39 43.84 1,070,283 - 0.00% 2 Stars: Appealing
11/10/2009 43.15 43.98 42.50 43.84 1,371,885 + +1.39% 2 Stars: Appealing
11/09/2009 42.55 44.33 42.43 43.24 2,193,062 + +5.41% 2 Stars: Appealing
11/06/2009 40.11 41.45 40.09 41.02 1,555,712 + +1.28% 2 Stars: Appealing
11/05/2009 41.26 41.40 40.00 40.50 1,119,989 - -0.66% 2 Stars: Appealing
11/04/2009 41.41 42.50 40.54 40.77 1,758,870 + +0.79% 2 Stars: Appealing
11/03/2009 40.55 40.57 39.18 40.45 1,280,870 - -0.05% 2 Stars: Appealing
11/02/2009 40.16 41.17 39.25 40.47 1,624,553 + +1.23% 2 Stars: Appealing
10/30/2009 42.87 43.16 39.82 39.98 2,857,650 - -6.94% 2 Stars: Appealing
10/29/2009 41.98 43.49 41.88 42.96 1,103,927 + +2.87% 2 Stars: Appealing
10/28/2009 42.90 43.46 41.45 41.76 2,288,266 - -2.95% 2 Stars: Appealing
10/27/2009 45.18 45.89 42.37 43.03 4,718,729 - -9.22% 2 Stars: Appealing
10/26/2009 49.03 50.11 47.27 47.40 1,656,413 - -3.03% 2 Stars: Appealing
10/23/2009 48.43 49.38 48.43 48.88 939,473 + +0.78% 2 Stars: Appealing
10/22/2009 47.77 48.62 46.84 48.50 757,864 + +1.17% 2 Stars: Appealing
10/21/2009 48.04 48.90 47.73 47.94 1,699,877 - -0.23% 2 Stars: Appealing
10/20/2009 48.38 48.45 47.70 48.05 798,026 - -0.62% 2 Stars: Appealing
10/19/2009 47.99 48.58 47.46 48.35 636,427 + +0.75% 2 Stars: Appealing
10/16/2009 47.85 48.49 47.37 47.99 544,070 - -0.54% 2 Stars: Appealing
10/15/2009 48.16 48.30 47.03 48.25 893,107 - -0.31% 2 Stars: Appealing
10/14/2009 48.23 48.92 48.21 48.40 1,042,460 + +1.34% 2 Stars: Appealing
10/13/2009 47.71 47.91 47.37 47.76 547,144 - -0.13% 2 Stars: Appealing
10/12/2009 48.31 48.77 47.68 47.82 651,274 + +0.13% 2 Stars: Appealing
10/09/2009 46.76 47.85 46.76 47.76 693,598 + +1.94% 2 Stars: Appealing
10/08/2009 46.18 47.32 46.10 46.85 719,196 + +2.05% 2 Stars: Appealing
10/07/2009 45.70 46.36 45.48 45.91 544,013 + +0.28% 2 Stars: Appealing
10/06/2009 44.99 46.05 44.91 45.78 956,059 + +2.53% 2 Stars: Appealing
10/05/2009 43.21 44.75 43.21 44.65 877,494 + +4.18% 2 Stars: Appealing
10/02/2009 43.14 43.20 42.41 42.86 1,295,022 - -1.13% 2 Stars: Appealing
10/01/2009 44.67 44.67 43.28 43.35 1,398,160 - -2.72% 2 Stars: Appealing
09/30/2009 43.45 44.77 42.00 44.56 1,488,989 + +2.98% 2 Stars: Appealing
09/29/2009 42.39 43.73 42.14 43.27 475,723 + +1.91% 2 Stars: Appealing
09/28/2009 41.71 42.88 41.05 42.46 342,028 + +1.90% 2 Stars: Appealing
09/25/2009 41.74 42.13 41.13 41.67 487,051 - -0.97% 2 Stars: Appealing
09/24/2009 42.86 42.94 41.51 42.08 757,839 - -1.82% 2 Stars: Appealing
09/23/2009 42.87 44.10 42.20 42.86 1,690,160 + +0.26% 2 Stars: Appealing
09/22/2009 41.99 42.84 41.67 42.75 762,535 + +2.20% 2 Stars: Appealing
09/21/2009 42.95 43.52 41.34 41.83 1,102,289 - -3.35% 2 Stars: Appealing
09/18/2009 44.40 44.49 42.86 43.28 1,255,221 - -2.26% 2 Stars: Appealing
09/17/2009 43.93 44.89 43.61 44.28 964,559 + +0.98% 2 Stars: Appealing