Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 35.27 36.15 34.93 35.67 14,081,667 + +3.18% 3 Stars: Appealing
02/08/2010 35.74 35.88 34.49 34.57 10,399,652 - -3.52% 3 Stars: Appealing
02/05/2010 34.13 35.95 33.65 35.83 19,976,418 + +5.38% 3 Stars: Appealing
02/04/2010 35.09 35.21 33.76 34.00 16,379,635 - -5.32% 3 Stars: Appealing
02/03/2010 36.09 36.62 35.81 35.91 8,185,398 - -0.83% 3 Stars: Appealing
02/02/2010 37.01 37.03 36.09 36.21 11,348,743 - -0.79% 3 Stars: Appealing
02/01/2010 35.19 36.50 35.17 36.50 9,282,157 + +4.82% 3 Stars: Appealing
01/29/2010 35.80 36.38 34.63 34.82 14,435,635 - -3.04% 3 Stars: Appealing
01/28/2010 36.28 36.32 34.84 35.91 15,320,158 + +0.48% 3 Stars: Appealing
01/27/2010 36.02 36.27 35.20 35.74 12,472,875 - -0.91% 3 Stars: Appealing
01/26/2010 35.78 36.78 35.62 36.07 13,030,185 + +0.08% 3 Stars: Appealing
01/25/2010 37.18 37.18 36.04 36.04 11,524,720 - -1.26% 3 Stars: Appealing
01/22/2010 36.37 37.52 36.11 36.50 17,340,287 - -0.05% 3 Stars: Appealing
01/21/2010 37.75 37.78 36.35 36.52 21,439,174 - -3.56% 3 Stars: Appealing
01/20/2010 38.43 38.64 37.23 37.87 16,582,076 - -4.51% 3 Stars: Appealing
01/19/2010 39.28 39.72 38.99 39.66 9,429,114 - -0.10% 3 Stars: Appealing
01/15/2010 40.19 40.27 39.36 39.70 11,620,768 - -1.90% 3 Stars: Appealing
01/14/2010 40.65 40.85 39.95 40.47 8,476,557 - -0.57% 3 Stars: Appealing
01/13/2010 40.50 40.80 39.43 40.70 9,583,681 + +0.99% 3 Stars: Appealing
01/12/2010 41.16 41.52 39.95 40.30 12,127,839 - -3.22% 3 Stars: Appealing
01/11/2010 42.57 42.64 41.32 41.64 13,781,847 + +0.51% 3 Stars: Appealing
01/08/2010 41.60 41.67 40.70 41.43 9,199,189 + +0.63% 3 Stars: Appealing
01/07/2010 41.67 41.67 40.89 41.17 9,290,970 - -1.41% 3 Stars: Appealing
01/06/2010 41.32 42.34 41.14 41.76 12,332,248 + +2.13% 3 Stars: Appealing
01/05/2010 40.66 41.10 40.04 40.89 13,018,977 + +1.24% 3 Stars: Appealing
01/04/2010 40.70 41.18 40.25 40.39 14,214,766 + +2.56% 3 Stars: Appealing
12/31/2009 39.95 40.21 39.38 39.38 5,929,700 - -0.46% 3 Stars: Appealing
12/30/2009 39.25 39.75 39.12 39.56 5,490,267 - -0.38% 3 Stars: Appealing
12/29/2009 40.65 40.89 39.67 39.71 9,775,738 - -2.00% 3 Stars: Appealing
12/28/2009 40.64 40.74 39.93 40.52 6,208,049 + +0.42% 3 Stars: Appealing
12/24/2009 40.74 40.75 40.15 40.35 4,011,685 + +0.30% 3 Stars: Appealing
12/23/2009 39.21 40.81 39.11 40.23 10,517,752 + +3.45% 3 Stars: Appealing
12/22/2009 38.99 39.30 38.41 38.89 12,849,505 - -0.18% 3 Stars: Appealing
12/21/2009 39.80 40.00 38.26 38.96 12,284,106 - -1.42% 3 Stars: Appealing
12/18/2009 38.58 39.62 38.13 39.52 18,473,257 + +2.94% 3 Stars: Appealing
12/17/2009 39.18 39.81 38.18 38.39 19,793,331 - -3.83% 3 Stars: Appealing
12/16/2009 39.61 40.38 39.51 39.92 15,736,276 + +2.10% 3 Stars: Appealing
12/15/2009 39.84 40.29 39.09 39.10 14,478,647 - -2.01% 3 Stars: Appealing
12/14/2009 40.14 40.25 39.38 39.90 12,393,121 + +0.81% 3 Stars: Appealing
12/11/2009 41.17 41.34 39.51 39.58 14,708,717 - -3.49% 3 Stars: Appealing
12/10/2009 41.53 41.63 40.31 41.01 13,499,679 - -0.65% 3 Stars: Appealing
12/09/2009 40.91 41.52 40.15 41.28 17,148,309 + +1.90% 3 Stars: Appealing
12/08/2009 41.62 41.72 40.33 40.51 20,287,749 - -4.55% 3 Stars: Appealing
12/07/2009 41.66 42.94 40.91 42.44 23,320,959 - -0.56% 3 Stars: Appealing
12/04/2009 45.26 45.44 41.85 42.68 39,842,598 - -8.88% 3 Stars: Appealing
12/03/2009 47.36 47.95 46.43 46.84 15,479,438 - -2.27% 3 Stars: Appealing
12/02/2009 46.62 48.02 46.52 47.93 22,069,593 + +4.04% 3 Stars: Appealing
12/01/2009 44.12 46.61 44.02 46.07 24,234,915 + +7.92% 3 Stars: Appealing
11/30/2009 42.55 43.31 42.31 42.69 9,471,005 + +0.35% 3 Stars: Appealing
11/27/2009 42.06 43.46 41.70 42.54 7,244,830 - -3.30% 3 Stars: Appealing
11/25/2009 43.76 44.06 43.37 43.99 13,962,806 + +1.78% 3 Stars: Appealing
11/24/2009 44.18 44.25 42.92 43.22 14,057,164 - -1.50% 3 Stars: Appealing
11/23/2009 45.23 45.82 43.66 43.88 15,373,061 - -0.23% 3 Stars: Appealing
11/20/2009 43.35 44.20 43.25 43.98 8,706,068 - -0.81% 3 Stars: Appealing
11/19/2009 43.34 44.54 42.66 44.34 11,037,266 + +1.37% 3 Stars: Appealing
11/18/2009 45.43 45.60 43.51 43.74 13,666,413 - -3.02% 3 Stars: Appealing
11/17/2009 43.31 45.15 43.10 45.10 12,400,184 + +2.52% 3 Stars: Appealing
11/16/2009 43.83 44.46 43.28 43.99 12,253,280 + +2.56% 3 Stars: Appealing
11/13/2009 41.87 43.19 41.75 42.89 10,516,397 + +2.44% 3 Stars: Appealing
11/12/2009 42.66 42.98 41.72 41.87 10,020,241 - -2.79% 3 Stars: Appealing
11/11/2009 43.98 44.05 42.91 43.07 11,773,401 - -0.14% 3 Stars: Appealing
11/10/2009 42.67 43.21 42.27 43.13 12,286,608 + +0.30% 3 Stars: Appealing
11/09/2009 42.87 43.50 42.50 43.00 16,128,661 + +3.29% 3 Stars: Appealing
11/06/2009 40.57 42.26 40.46 41.63 17,552,392 + +2.26% 3 Stars: Appealing
11/05/2009 40.20 40.72 39.72 40.71 12,614,475 + +1.07% 3 Stars: Appealing
11/04/2009 39.57 40.88 39.36 40.28 26,074,595 + +2.83% 3 Stars: Appealing
11/03/2009 36.22 39.29 35.97 39.17 26,400,787 + +7.29% 3 Stars: Appealing
11/02/2009 36.86 37.27 35.50 36.51 15,196,334 + +1.61% 3 Stars: Appealing
10/30/2009 36.56 36.75 34.80 35.93 16,999,422 - -2.97% 3 Stars: Appealing
10/29/2009 35.34 37.23 35.32 37.03 15,748,905 + +7.09% 3 Stars: Appealing
10/28/2009 36.00 36.61 34.50 34.58 16,175,712 - -4.18% 3 Stars: Appealing
10/27/2009 36.25 36.92 35.86 36.09 13,815,564 - -0.30% 3 Stars: Appealing
10/26/2009 37.57 38.20 36.05 36.20 13,935,154 - -3.65% 3 Stars: Appealing
10/23/2009 38.45 38.66 37.38 37.57 12,436,360 - -0.95% 3 Stars: Appealing
10/22/2009 37.86 38.38 37.30 37.93 10,737,127 - -0.45% 3 Stars: Appealing
10/21/2009 37.57 39.28 37.42 38.10 17,839,582 + +0.66% 3 Stars: Appealing
10/20/2009 39.20 39.37 37.47 37.85 12,663,801 - -2.90% 3 Stars: Appealing
10/19/2009 38.96 39.28 38.08 38.98 11,154,776 + +0.83% 3 Stars: Appealing
10/16/2009 38.67 39.29 38.40 38.66 13,151,013 - -0.64% 3 Stars: Appealing
10/15/2009 39.42 39.76 38.74 38.91 13,856,121 - -2.65% 3 Stars: Appealing
10/14/2009 40.48 40.51 39.71 39.97 12,685,962 + +0.18% 3 Stars: Appealing
10/13/2009 39.63 40.34 38.88 39.90 17,669,993 + +1.37% 3 Stars: Appealing
10/12/2009 39.85 40.19 39.10 39.36 10,041,621 - -0.30% 3 Stars: Appealing
10/09/2009 39.28 39.89 38.95 39.48 11,442,116 - -0.08% 3 Stars: Appealing
10/08/2009 39.65 40.21 39.00 39.51 18,617,354 + +0.59% 3 Stars: Appealing
10/07/2009 39.22 39.74 38.55 39.28 15,048,319 + +1.13% 3 Stars: Appealing
10/06/2009 38.32 39.46 38.15 38.84 21,520,989 + +5.23% 3 Stars: Appealing
10/05/2009 36.37 37.20 35.98 36.91 11,871,904 + +2.24% 3 Stars: Appealing
10/02/2009 35.90 36.90 35.71 36.10 15,478,668 - -0.22% 3 Stars: Appealing
10/01/2009 38.10 38.10 36.08 36.18 12,629,392 - -4.54% 3 Stars: Appealing
09/30/2009 38.03 38.33 37.07 37.90 13,767,107 + +0.93% 3 Stars: Appealing
09/29/2009 36.33 37.72 36.19 37.55 12,630,790 + +3.42% 3 Stars: Appealing
09/28/2009 36.43 37.29 36.27 36.31 8,521,699 + +0.47% 3 Stars: Appealing
09/25/2009 35.94 36.56 35.48 36.14 15,112,902 - -0.88% 3 Stars: Appealing
09/24/2009 37.54 37.62 35.85 36.46 21,268,079 - -0.19% 3 Stars: Appealing
09/23/2009 37.49 37.85 36.45 36.53 16,113,607 - -2.59% 3 Stars: Appealing
09/22/2009 37.48 37.82 36.99 37.50 15,166,978 + +2.71% 3 Stars: Appealing
09/21/2009 36.10 36.71 35.62 36.51 16,272,761 - -1.46% 3 Stars: Appealing
09/18/2009 38.11 38.26 36.66 37.05 18,785,857 - -2.65% 3 Stars: Appealing
09/17/2009 38.12 39.07 37.56 38.06 16,406,462 - -1.22% 3 Stars: Appealing