Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 39.82 40.26 39.02 39.79 2,044,870 + +1.38% 2 Stars: Appealing
02/08/2010 39.50 40.22 39.20 39.25 2,151,925 - -0.51% 2 Stars: Appealing
02/05/2010 40.02 40.26 38.25 39.45 4,533,282 - -2.33% 2 Stars: Appealing
02/04/2010 41.79 41.79 40.26 40.39 2,227,762 - -3.28% 2 Stars: Appealing
02/03/2010 42.35 42.53 41.50 41.76 2,154,717 - -1.65% 2 Stars: Appealing
02/02/2010 41.05 42.58 40.58 42.46 2,248,426 + +3.56% 2 Stars: Appealing
02/01/2010 40.38 41.01 39.88 41.00 2,010,996 + +2.76% 2 Stars: Appealing
01/29/2010 40.83 41.50 39.87 39.90 2,059,358 - -1.43% 2 Stars: Appealing
01/28/2010 41.53 41.65 40.10 40.48 1,384,863 - -1.87% 2 Stars: Appealing
01/27/2010 41.37 41.44 40.49 41.25 2,397,447 - -0.75% 2 Stars: Appealing
01/26/2010 41.26 42.00 41.11 41.56 1,456,922 + +0.27% 2 Stars: Appealing
01/25/2010 41.74 42.15 40.96 41.45 1,634,626 + +0.46% 2 Stars: Appealing
01/22/2010 41.72 42.26 41.17 41.26 1,919,840 - -1.69% 2 Stars: Appealing
01/21/2010 43.95 44.12 41.96 41.97 1,731,755 - -4.57% 2 Stars: Appealing
01/20/2010 44.34 44.63 43.68 43.98 1,265,427 - -1.65% 2 Stars: Appealing
01/19/2010 43.58 44.74 43.50 44.72 809,973 + +2.59% 2 Stars: Appealing
01/15/2010 43.89 44.12 43.40 43.59 1,340,934 - -0.62% 2 Stars: Appealing
01/14/2010 44.01 44.14 43.46 43.86 780,275 - -0.95% 2 Stars: Appealing
01/13/2010 43.93 44.40 43.42 44.28 727,007 + +0.91% 2 Stars: Appealing
01/12/2010 44.02 44.40 43.33 43.88 907,535 - -1.17% 2 Stars: Appealing
01/11/2010 44.14 44.49 43.78 44.40 1,116,732 + +0.66% 2 Stars: Appealing
01/08/2010 44.25 44.45 43.70 44.11 1,309,980 - -0.92% 2 Stars: Appealing
01/07/2010 44.54 44.64 43.76 44.52 1,420,663 - -0.45% 2 Stars: Appealing
01/06/2010 44.32 45.23 43.95 44.72 2,254,820 - -1.11% 2 Stars: Appealing
01/05/2010 44.29 45.24 43.69 45.22 1,724,409 + +2.12% 2 Stars: Appealing
01/04/2010 43.89 44.43 43.44 44.28 1,833,295 + +2.64% 2 Stars: Appealing
12/31/2009 43.96 44.07 43.05 43.14 701,956 - -1.64% 2 Stars: Appealing
12/30/2009 43.55 43.86 43.38 43.86 647,051 - -0.30% 2 Stars: Appealing
12/29/2009 43.98 44.15 43.59 43.99 760,186 + +0.64% 2 Stars: Appealing
12/28/2009 44.19 44.33 43.36 43.71 622,774 - -1.00% 2 Stars: Appealing
12/24/2009 44.00 44.23 43.86 44.15 289,686 + +0.66% 2 Stars: Appealing
12/23/2009 43.91 43.97 43.20 43.86 836,128 + +0.57% 2 Stars: Appealing
12/22/2009 43.09 43.69 42.99 43.61 1,341,027 + +1.16% 2 Stars: Appealing
12/21/2009 42.82 43.45 42.80 43.11 1,109,027 + +0.72% 2 Stars: Appealing
12/18/2009 42.76 43.34 42.31 42.80 2,206,012 - -0.44% 2 Stars: Appealing
12/17/2009 43.63 43.96 42.99 42.99 1,552,653 - -2.27% 2 Stars: Appealing
12/16/2009 43.93 44.86 43.76 43.99 4,025,515 + +2.04% 2 Stars: Appealing
12/15/2009 46.07 46.80 42.70 43.11 9,261,007 + +1.41% 2 Stars: Appealing
12/14/2009 42.33 42.59 41.89 42.51 935,647 + +1.12% 2 Stars: Appealing
12/11/2009 41.59 42.10 41.31 42.04 934,339 + +1.67% 2 Stars: Appealing
12/10/2009 42.11 42.20 41.22 41.35 1,055,483 - -1.24% 2 Stars: Appealing
12/09/2009 41.60 42.05 41.11 41.87 1,159,501 + +0.82% 2 Stars: Appealing
12/08/2009 42.34 42.38 41.28 41.53 1,180,110 - -1.63% 2 Stars: Appealing
12/07/2009 42.33 42.73 42.00 42.22 1,413,130 - -0.75% 2 Stars: Appealing
12/04/2009 42.46 43.50 41.79 42.54 1,931,726 + +0.93% 2 Stars: Appealing
12/03/2009 42.45 44.02 42.03 42.15 3,734,519 + +1.71% 2 Stars: Appealing
12/02/2009 40.52 41.59 40.19 41.44 1,929,996 + +2.35% 2 Stars: Appealing
12/01/2009 39.09 40.62 39.09 40.49 2,886,210 + +3.98% 2 Stars: Appealing
11/30/2009 37.62 38.99 37.18 38.94 2,330,255 + +3.32% 2 Stars: Appealing
11/27/2009 37.71 37.98 37.34 37.69 782,875 - -2.96% 2 Stars: Appealing
11/25/2009 38.45 39.19 38.20 38.84 820,786 + +1.33% 2 Stars: Appealing
11/24/2009 39.12 39.33 38.25 38.33 1,633,107 - -1.99% 2 Stars: Appealing
11/23/2009 38.58 39.43 38.40 39.11 1,749,977 + +3.30% 2 Stars: Appealing
11/20/2009 38.39 38.74 37.50 37.86 1,981,712 - -2.37% 2 Stars: Appealing
11/19/2009 38.95 39.06 38.33 38.78 1,433,782 - -1.62% 2 Stars: Appealing
11/18/2009 39.58 39.63 38.74 39.42 1,250,750 - -0.40% 3 Stars: Appealing
11/17/2009 39.51 39.70 38.90 39.58 1,205,351 - -0.03% 3 Stars: Appealing
11/16/2009 38.59 39.75 38.59 39.59 1,652,522 + +3.21% 3 Stars: Appealing
11/13/2009 38.23 38.62 37.93 38.36 1,053,530 + +0.63% 2 Stars: Appealing
11/12/2009 38.78 39.10 37.94 38.12 1,298,398 - -2.01% 2 Stars: Appealing
11/11/2009 39.18 39.50 38.52 38.90 1,184,479 + +0.26% 2 Stars: Appealing
11/10/2009 38.62 38.93 38.09 38.80 1,218,648 - -0.05% 2 Stars: Appealing
11/09/2009 37.75 38.87 37.75 38.82 1,288,091 + +3.19% 2 Stars: Appealing
11/06/2009 37.24 37.99 36.79 37.62 1,518,341 - -0.42% 2 Stars: Appealing
11/05/2009 36.86 38.05 36.86 37.78 2,230,186 + +3.37% 2 Stars: Appealing
11/04/2009 37.03 37.91 36.45 36.55 2,072,052 - -0.54% 2 Stars: Appealing
11/03/2009 36.37 37.06 36.20 36.75 2,273,685 + +0.25% 2 Stars: Appealing
11/02/2009 36.73 37.54 35.82 36.66 2,778,486 + +0.88% 2 Stars: Appealing
10/30/2009 37.63 37.91 35.88 36.34 3,142,061 - -3.14% 2 Stars: Appealing
10/29/2009 36.77 37.87 36.40 37.52 2,637,978 + +3.62% 2 Stars: Appealing
10/28/2009 37.89 38.50 36.01 36.21 3,331,840 - -5.16% 2 Stars: Appealing
10/27/2009 38.33 38.94 38.05 38.18 2,181,401 - -0.65% 2 Stars: Appealing
10/26/2009 39.38 40.45 38.21 38.43 2,212,696 - -2.66% 3 Stars: Appealing
10/23/2009 40.83 40.83 39.21 39.48 1,528,085 - -3.31% 2 Stars: Appealing
10/22/2009 40.26 41.00 39.46 40.83 2,241,225 + +1.42% 3 Stars: Appealing
10/21/2009 40.50 41.28 40.19 40.26 2,460,317 - -0.98% 3 Stars: Appealing
10/20/2009 40.54 40.74 39.98 40.66 2,103,177 - -0.02% 3 Stars: Appealing
10/19/2009 40.01 41.00 40.00 40.67 2,615,787 + +1.40% 3 Stars: Appealing
10/16/2009 39.79 40.22 39.01 40.11 3,064,042 + +0.27% 3 Stars: Appealing
10/15/2009 39.06 40.04 38.91 40.00 2,652,027 + +1.96% 3 Stars: Appealing
10/14/2009 38.04 39.35 38.04 39.23 2,822,613 + +4.00% 3 Stars: Appealing
10/13/2009 36.85 37.85 36.76 37.72 1,929,933 + +2.42% 2 Stars: Appealing
10/12/2009 36.44 37.40 36.38 36.83 1,863,828 + +1.32% 2 Stars: Appealing
10/09/2009 36.52 36.70 36.11 36.35 2,521,415 - -0.36% 2 Stars: Appealing
10/08/2009 35.39 36.62 35.09 36.48 4,072,044 + +4.59% 2 Stars: Appealing
10/07/2009 35.54 35.75 34.65 34.88 2,047,608 - -2.16% 2 Stars: Appealing
10/06/2009 35.88 36.14 35.25 35.65 2,161,086 + +0.93% 2 Stars: Appealing
10/05/2009 35.26 35.56 34.37 35.32 2,351,806 + +0.68% 2 Stars: Appealing
10/02/2009 35.61 35.61 34.68 35.08 3,238,200 - -1.68% 2 Stars: Appealing
10/01/2009 36.29 36.60 35.68 35.68 3,067,194 - -2.65% 2 Stars: Appealing
09/30/2009 37.52 37.61 36.10 36.65 2,499,864 - -1.95% 2 Stars: Appealing
09/29/2009 37.35 38.22 37.26 37.38 1,221,433 + +0.08% 2 Stars: Appealing
09/28/2009 36.97 37.66 36.58 37.35 946,770 + +1.08% 2 Stars: Appealing
09/25/2009 36.14 37.33 36.11 36.95 1,875,794 + +1.51% 2 Stars: Appealing
09/24/2009 38.36 38.36 36.25 36.40 2,508,462 - -4.54% 2 Stars: Appealing
09/23/2009 38.89 39.27 38.08 38.13 1,383,764 - -1.85% 2 Stars: Appealing
09/22/2009 38.94 39.28 38.62 38.85 1,392,831 + +0.88% 2 Stars: Appealing
09/21/2009 39.08 39.68 38.03 38.51 2,045,722 - -2.88% 2 Stars: Appealing
09/18/2009 38.80 39.88 38.77 39.65 2,700,911 + +2.48% 2 Stars: Appealing
09/17/2009 40.00 40.36 38.42 38.69 2,823,899 - -2.96% 2 Stars: Appealing