Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 39.87 40.55 39.56 40.06 4,914,067 + +1.96% 3 Stars: Appealing
02/08/2010 39.41 39.99 39.02 39.29 3,741,555 - -0.48% 3 Stars: Appealing
02/05/2010 39.51 39.65 38.16 39.48 6,867,429 + +0.13% 3 Stars: Appealing
02/04/2010 40.92 40.94 39.43 39.43 4,621,477 - -4.46% 3 Stars: Appealing
02/03/2010 41.87 42.00 41.22 41.27 3,229,151 - -1.64% 3 Stars: Appealing
02/02/2010 41.33 42.13 40.86 41.96 2,488,946 + +1.97% 4 Stars: Appealing
02/01/2010 40.04 41.17 39.95 41.15 3,029,970 + +4.28% 4 Stars: Appealing
01/29/2010 40.64 41.23 39.40 39.46 5,686,160 - -2.42% 4 Stars: Appealing
01/28/2010 40.99 41.23 39.79 40.44 4,615,936 - -1.00% 4 Stars: Appealing
01/27/2010 41.16 41.51 40.19 40.85 5,384,330 - -0.78% 4 Stars: Appealing
01/26/2010 41.56 41.82 40.95 41.17 2,974,402 - -1.46% 5 Stars: Appealing
01/25/2010 41.69 42.26 41.59 41.78 3,295,131 + +0.89% 5 Stars: Appealing
01/22/2010 42.24 42.48 41.26 41.41 5,307,936 - -2.10% 5 Stars: Appealing
01/21/2010 42.89 43.33 42.19 42.30 3,012,766 - -1.42% 5 Stars: Appealing
01/20/2010 42.91 42.96 42.43 42.91 1,383,852 - -0.95% 5 Stars: Appealing
01/19/2010 43.00 43.38 42.73 43.32 2,312,758 + +0.74% 5 Stars: Appealing
01/15/2010 43.39 43.39 42.76 43.00 2,350,297 - -0.88% 5 Stars: Appealing
01/14/2010 43.13 43.53 42.89 43.38 3,969,401 + +0.93% 5 Stars: Appealing
01/13/2010 42.62 43.04 41.76 42.98 3,672,356 + +1.01% 5 Stars: Appealing
01/12/2010 43.00 43.02 42.37 42.55 2,568,612 - -2.36% 5 Stars: Appealing
01/11/2010 44.50 44.62 43.16 43.58 2,888,659 - -1.11% 5 Stars: Appealing
01/08/2010 43.57 44.08 43.19 44.07 2,227,937 + +0.78% 5 Stars: Appealing
01/07/2010 43.86 43.86 43.14 43.73 2,373,390 - -0.59% 5 Stars: Appealing
01/06/2010 43.46 44.14 43.23 43.99 3,683,307 + +1.13% 5 Stars: Appealing
01/05/2010 43.22 43.70 42.99 43.50 6,013,376 + +0.83% 5 Stars: Appealing
01/04/2010 41.90 43.15 41.90 43.14 2,947,311 + +4.68% 5 Stars: Appealing
12/31/2009 41.78 41.93 41.19 41.21 964,489 - -0.99% 5 Stars: Appealing
12/30/2009 41.74 41.74 41.35 41.62 780,292 - -0.48% 4 Stars: Appealing
12/29/2009 42.32 42.33 41.72 41.82 1,350,959 - -0.64% 5 Stars: Appealing
12/28/2009 42.42 42.62 41.92 42.09 767,161 - -0.28% 5 Stars: Appealing
12/24/2009 42.00 42.33 41.95 42.21 692,155 + +0.64% 5 Stars: Appealing
12/23/2009 41.62 41.98 41.28 41.94 1,032,137 + +1.48% 5 Stars: Appealing
12/22/2009 41.24 41.41 41.00 41.33 1,711,913 + +0.32% 4 Stars: Appealing
12/21/2009 40.88 41.20 40.79 41.20 834,800 + +1.53% 4 Stars: Appealing
12/18/2009 40.30 40.74 40.25 40.58 2,519,721 + +1.10% 4 Stars: Appealing
12/17/2009 39.99 40.50 39.78 40.14 1,579,787 - -0.47% 4 Stars: Appealing
12/16/2009 40.32 40.58 40.08 40.33 2,219,828 + +0.95% 5 Stars: Appealing
12/15/2009 39.70 40.03 39.50 39.95 1,724,270 + +0.58% 4 Stars: Appealing
12/14/2009 39.52 39.88 39.36 39.72 3,455,017 + +4.20% 4 Stars: Appealing
12/11/2009 38.40 38.49 37.93 38.12 1,954,877 - -0.24% 4 Stars: Appealing
12/10/2009 37.70 38.35 37.59 38.21 2,453,942 + +2.22% 4 Stars: Appealing
12/09/2009 37.66 37.97 36.95 37.38 1,775,661 - -0.43% 4 Stars: Appealing
12/08/2009 37.89 38.12 37.43 37.54 2,803,083 - -1.75% 4 Stars: Appealing
12/07/2009 38.13 38.87 37.93 38.21 1,993,776 + +0.08% 5 Stars: Appealing
12/04/2009 38.65 39.31 37.70 38.18 3,765,141 - 0.00% 5 Stars: Appealing
12/03/2009 38.69 39.01 38.12 38.18 2,549,540 - -1.47% 5 Stars: Appealing
12/02/2009 39.14 39.34 38.61 38.75 1,582,766 - -1.02% 5 Stars: Appealing
12/01/2009 38.94 39.26 38.78 39.15 1,729,933 + +1.93% 5 Stars: Appealing
11/30/2009 38.36 38.92 38.05 38.41 2,245,165 - -0.41% 5 Stars: Appealing
11/27/2009 39.71 39.71 37.85 38.57 1,492,119 - -2.80% 5 Stars: Appealing
11/25/2009 38.79 39.77 38.49 39.68 3,372,923 + +2.48% 5 Stars: Appealing
11/24/2009 38.67 38.76 37.86 38.72 2,894,326 + +0.62% 5 Stars: Appealing
11/23/2009 38.96 39.31 38.30 38.48 2,618,604 + +1.10% 5 Stars: Appealing
11/20/2009 38.17 38.32 37.74 38.06 3,472,986 - -0.78% 5 Stars: Appealing
11/19/2009 39.38 39.38 38.14 38.36 2,188,056 - -2.54% 5 Stars: Appealing
11/18/2009 39.86 39.92 39.19 39.36 3,416,058 - -1.01% 5 Stars: Appealing
11/17/2009 40.26 40.26 39.54 39.76 1,788,946 - -1.12% 5 Stars: Appealing
11/16/2009 39.96 40.55 39.88 40.21 1,623,040 + +2.11% 5 Stars: Appealing
11/13/2009 39.29 39.65 38.86 39.38 2,054,492 + +0.33% 5 Stars: Appealing
11/12/2009 40.01 40.27 39.09 39.25 2,045,570 - -2.56% 5 Stars: Appealing
11/11/2009 40.47 41.08 39.95 40.28 1,454,314 - -0.42% 5 Stars: Appealing
11/10/2009 40.52 40.79 39.93 40.45 1,802,660 - -0.30% 5 Stars: Appealing
11/09/2009 40.00 40.62 40.00 40.57 2,087,956 + +2.55% 5 Stars: Appealing
11/06/2009 39.59 40.20 39.24 39.56 2,510,755 - -1.15% 5 Stars: Appealing
11/05/2009 39.71 40.06 39.10 40.02 1,518,107 + +1.47% 5 Stars: Appealing
11/04/2009 40.14 40.25 39.29 39.44 2,567,665 - -0.13% 5 Stars: Appealing
11/03/2009 37.90 39.61 37.65 39.49 2,868,523 + +2.57% 5 Stars: Appealing
11/02/2009 38.79 39.45 37.77 38.50 3,867,953 + +0.14% 5 Stars: Appealing
10/30/2009 40.32 40.36 38.08 38.45 4,490,789 - -5.09% 5 Stars: Appealing
10/29/2009 39.40 40.56 39.32 40.51 2,459,271 + +3.82% 5 Stars: Appealing
10/28/2009 40.99 41.09 38.89 39.02 3,273,156 - -5.25% 5 Stars: Appealing
10/27/2009 41.31 41.78 40.83 41.18 2,453,465 + +0.22% 5 Stars: Appealing
10/26/2009 41.95 43.10 40.90 41.09 1,989,981 - -1.75% 5 Stars: Appealing
10/23/2009 43.11 43.25 41.53 41.82 1,836,817 - -2.24% 5 Stars: Appealing
10/22/2009 42.77 42.89 41.96 42.78 1,411,422 - -0.60% 5 Stars: Appealing
10/21/2009 43.10 44.17 42.93 43.04 1,979,007 - -0.76% 5 Stars: Appealing
10/20/2009 43.26 43.57 42.55 43.37 1,642,324 + +0.25% 5 Stars: Appealing
10/19/2009 42.84 43.34 42.53 43.26 1,514,547 + +1.19% 5 Stars: Appealing
10/16/2009 42.79 42.89 42.24 42.75 2,397,403 - -0.21% 5 Stars: Appealing
10/15/2009 41.32 42.85 41.23 42.84 1,994,452 + +2.86% 5 Stars: Appealing
10/14/2009 41.98 41.98 41.24 41.65 1,961,643 + +1.09% 5 Stars: Appealing
10/13/2009 41.00 41.28 40.14 41.20 1,794,319 + +0.49% 5 Stars: Appealing
10/12/2009 40.80 41.57 40.73 41.00 1,707,209 + +1.41% 5 Stars: Appealing
10/09/2009 40.42 40.64 40.00 40.43 1,604,352 - -0.16% 5 Stars: Appealing
10/08/2009 39.65 40.62 39.47 40.50 2,171,746 + +3.44% 5 Stars: Appealing
10/07/2009 39.06 39.46 38.63 39.15 2,013,845 + +0.13% 5 Stars: Appealing
10/06/2009 38.66 39.31 38.56 39.10 2,365,565 + +2.54% 5 Stars: Appealing
10/05/2009 36.79 38.27 36.79 38.13 2,082,125 + +3.31% 4 Stars: Appealing
10/02/2009 36.66 37.28 36.16 36.91 2,312,860 - -0.59% 4 Stars: Appealing
10/01/2009 38.74 38.74 37.10 37.13 2,907,716 - -3.96% 4 Stars: Appealing
09/30/2009 38.75 39.16 37.92 38.66 2,345,971 + +0.16% 4 Stars: Appealing
09/29/2009 38.41 38.80 38.10 38.60 2,027,857 + +0.31% 4 Stars: Appealing
09/28/2009 37.85 38.57 37.56 38.48 1,329,809 + +1.77% 4 Stars: Appealing
09/25/2009 37.69 38.40 37.40 37.81 2,894,651 - -0.16% 4 Stars: Appealing
09/24/2009 38.81 38.81 37.45 37.87 1,448,360 - -2.17% 4 Stars: Appealing
09/23/2009 39.44 39.69 38.50 38.71 2,123,628 - -1.95% 4 Stars: Appealing
09/22/2009 39.34 39.64 39.16 39.48 1,575,052 + +2.04% 5 Stars: Appealing
09/21/2009 38.37 38.82 37.94 38.69 949,509 - -0.79% 4 Stars: Appealing
09/18/2009 39.77 39.77 38.56 39.00 1,177,217 - -1.27% 5 Stars: Appealing
09/17/2009 39.53 40.24 39.16 39.50 2,277,726 - -0.28% 5 Stars: Appealing