Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 32.51 32.66 31.91 32.31 8,047,643 + +0.81% 4 Stars: Appealing
02/08/2010 32.77 32.79 32.02 32.05 8,615,513 - -2.20% 4 Stars: Appealing
02/05/2010 32.43 32.80 31.85 32.77 11,881,405 + +1.64% 5 Stars: Appealing
02/04/2010 32.88 32.96 32.20 32.24 9,450,209 - -2.24% 5 Stars: Appealing
02/03/2010 32.85 33.43 32.54 32.98 6,731,911 - 0.00% 5 Stars: Appealing
02/02/2010 32.36 33.13 32.31 32.98 5,735,692 + +1.54% 5 Stars: Appealing
02/01/2010 32.39 32.54 32.06 32.48 8,705,489 + +0.56% 5 Stars: Appealing
01/29/2010 32.95 33.24 32.17 32.30 8,377,801 - -1.79% 5 Stars: Appealing
01/28/2010 33.29 33.66 32.48 32.89 6,417,751 - -0.75% 5 Stars: Appealing
01/27/2010 33.68 33.68 32.65 33.14 9,897,033 - -2.36% 5 Stars: Appealing
01/26/2010 33.81 34.29 33.62 33.94 5,356,277 - -0.64% 4 Stars: Appealing
01/25/2010 34.63 34.98 33.97 34.16 6,961,426 - -0.64% 4 Stars: Appealing
01/22/2010 35.68 35.82 34.35 34.38 7,721,292 - -4.02% 4 Stars: Appealing
01/21/2010 36.49 36.65 35.46 35.82 7,404,665 - -1.84% 5 Stars: Appealing
01/20/2010 36.39 36.51 35.62 36.49 6,258,410 - -1.24% 5 Stars: Appealing
01/19/2010 35.87 37.02 35.81 36.95 5,964,058 + +3.01% 5 Stars: Appealing
01/15/2010 35.96 36.21 35.47 35.87 6,732,290 - -0.08% 5 Stars: Appealing
01/14/2010 36.13 36.51 35.79 35.90 4,536,191 - -1.05% 5 Stars: Appealing
01/13/2010 35.72 36.36 35.60 36.28 3,660,011 + +1.74% 5 Stars: Appealing
01/12/2010 36.14 36.14 35.38 35.66 5,073,882 - -1.52% 5 Stars: Appealing
01/11/2010 36.68 36.77 35.95 36.21 4,901,418 - -1.31% 5 Stars: Appealing
01/08/2010 36.75 36.97 36.34 36.69 5,429,158 - -0.54% 5 Stars: Appealing
01/07/2010 37.41 37.59 36.81 36.89 5,576,649 - -1.94% 5 Stars: Appealing
01/06/2010 37.70 37.74 37.20 37.62 5,336,345 - -0.19% 5 Stars: Appealing
01/05/2010 36.93 37.80 36.87 37.69 7,108,727 + +1.62% 5 Stars: Appealing
01/04/2010 36.65 37.30 36.65 37.09 4,710,112 + +0.84% 5 Stars: Appealing
12/31/2009 37.17 37.21 36.70 36.78 2,900,369 - -1.08% 5 Stars: Appealing
12/30/2009 37.03 37.50 37.03 37.18 2,124,034 - -0.08% 5 Stars: Appealing
12/29/2009 37.14 37.34 36.97 37.21 3,093,198 + +0.05% 5 Stars: Appealing
12/28/2009 37.15 37.42 36.97 37.19 2,573,464 + +0.05% 5 Stars: Appealing
12/24/2009 36.95 37.17 36.81 37.17 1,349,993 + +0.65% 5 Stars: Appealing
12/23/2009 37.32 37.37 36.86 36.93 5,559,504 - -1.10% 5 Stars: Appealing
12/22/2009 37.35 37.50 37.20 37.34 3,192,196 + +0.16% 5 Stars: Appealing
12/21/2009 37.38 37.68 37.04 37.28 5,031,815 - -0.16% 5 Stars: Appealing
12/18/2009 37.23 37.47 37.02 37.34 9,334,728 + +0.89% 5 Stars: Appealing
12/17/2009 37.50 37.52 36.99 37.01 6,562,790 - -2.25% 5 Stars: Appealing
12/16/2009 36.87 38.20 36.87 37.86 15,619,499 + +4.13% 5 Stars: Appealing
12/15/2009 35.58 36.66 35.50 36.36 8,022,826 + +1.62% 5 Stars: Appealing
12/14/2009 35.78 35.84 35.31 35.78 5,447,001 + +1.13% 5 Stars: Appealing
12/11/2009 35.90 35.98 35.15 35.38 4,389,302 - -1.17% 5 Stars: Appealing
12/10/2009 35.81 36.15 35.63 35.80 3,884,417 - -0.14% 5 Stars: Appealing
12/09/2009 35.85 36.00 35.26 35.85 4,421,408 - -0.64% 5 Stars: Appealing
12/08/2009 36.03 36.27 35.58 36.08 3,863,169 - -0.80% 5 Stars: Appealing
12/07/2009 36.46 36.84 36.20 36.37 3,119,497 - -0.36% 5 Stars: Appealing
12/04/2009 36.38 36.94 35.98 36.50 4,433,199 + +1.39% 5 Stars: Appealing
12/03/2009 36.42 36.84 36.00 36.00 3,681,220 - -1.37% 5 Stars: Appealing
12/02/2009 36.54 36.91 36.36 36.50 3,645,646 + +0.27% 5 Stars: Appealing
12/01/2009 35.46 36.52 35.27 36.40 5,428,856 + +3.76% 5 Stars: Appealing
11/30/2009 35.25 35.44 34.54 35.08 5,074,995 - -0.85% 5 Stars: Appealing
11/27/2009 34.91 35.66 34.63 35.38 2,026,261 - -2.18% 5 Stars: Appealing
11/25/2009 36.07 36.33 35.90 36.17 2,504,424 + +0.61% 5 Stars: Appealing
11/24/2009 36.14 36.44 35.84 35.95 3,790,770 - -1.34% 5 Stars: Appealing
11/23/2009 36.05 36.68 35.98 36.44 3,085,494 + +1.76% 5 Stars: Appealing
11/20/2009 35.72 36.07 35.49 35.81 3,344,414 - -0.83% 5 Stars: Appealing
11/19/2009 36.25 36.48 35.50 36.11 3,754,448 - -1.31% 5 Stars: Appealing
11/18/2009 36.77 36.78 36.00 36.59 3,998,448 - -0.84% 5 Stars: Appealing
11/17/2009 36.56 36.95 36.44 36.90 3,283,277 + +0.24% 5 Stars: Appealing
11/16/2009 36.51 37.15 36.11 36.81 5,263,132 + +0.82% 5 Stars: Appealing
11/13/2009 35.69 36.60 35.69 36.51 4,989,655 + +2.53% 5 Stars: Appealing
11/12/2009 35.82 36.11 35.41 35.61 5,872,889 - -0.86% 5 Stars: Appealing
11/11/2009 35.96 36.03 34.46 35.92 13,794,563 - -1.86% 4 Stars: Appealing
11/10/2009 36.56 36.75 36.35 36.60 5,079,410 + +0.41% 5 Stars: Appealing
11/09/2009 35.88 36.58 35.41 36.45 8,883,112 + +5.19% 5 Stars: Appealing
11/06/2009 34.59 35.19 34.38 34.65 3,693,843 - -0.14% 5 Stars: Appealing
11/05/2009 33.98 34.92 33.98 34.70 4,164,210 + +2.48% 5 Stars: Appealing
11/04/2009 33.30 34.52 32.95 33.86 7,883,316 + +2.57% 5 Stars: Appealing
11/03/2009 32.72 33.08 32.37 33.01 6,516,748 + +0.43% 5 Stars: Appealing
11/02/2009 32.81 33.10 32.37 32.87 4,808,944 - -0.21% 5 Stars: Appealing
10/30/2009 33.40 33.87 32.86 32.94 5,811,943 - -1.79% 5 Stars: Appealing
10/29/2009 33.00 33.68 32.70 33.54 6,716,675 + +2.16% 5 Stars: Appealing
10/28/2009 33.66 33.79 32.70 32.83 6,169,082 - -3.30% 5 Stars: Appealing
10/27/2009 34.54 34.91 33.79 33.95 4,267,245 - -1.45% 5 Stars: Appealing
10/26/2009 34.64 35.39 34.30 34.45 4,379,697 - -0.95% 5 Stars: Appealing
10/23/2009 34.98 35.57 34.56 34.78 3,678,044 - -1.11% 4 Stars: Appealing
10/22/2009 34.53 35.28 34.01 35.17 4,913,382 + +1.03% 4 Stars: Appealing
10/21/2009 35.35 35.69 34.74 34.81 5,022,665 - -1.69% 4 Stars: Appealing
10/20/2009 35.58 35.60 34.99 35.41 4,357,787 - -0.67% 4 Stars: Appealing
10/19/2009 35.76 35.93 35.49 35.65 4,116,450 - -0.06% 4 Stars: Appealing
10/16/2009 35.48 35.95 35.35 35.67 6,909,669 - -0.22% 4 Stars: Appealing
10/15/2009 35.08 35.85 35.07 35.75 8,063,569 + +0.90% 4 Stars: Appealing
10/14/2009 34.87 35.52 34.81 35.43 6,908,127 + +2.34% 4 Stars: Appealing
10/13/2009 34.25 34.71 34.16 34.62 4,565,570 + +0.76% 4 Stars: Appealing
10/12/2009 34.67 34.88 34.15 34.36 3,597,664 - -0.81% 4 Stars: Appealing
10/09/2009 34.07 34.77 33.98 34.64 3,708,631 + +0.90% 4 Stars: Appealing
10/08/2009 33.74 34.60 33.70 34.33 8,629,375 + +3.22% 4 Stars: Appealing
10/07/2009 33.74 33.74 33.06 33.26 4,172,343 - -0.75% 4 Stars: Appealing
10/06/2009 32.71 33.75 32.63 33.51 7,117,506 + +2.95% 4 Stars: Appealing
10/05/2009 32.37 32.72 32.12 32.55 4,892,058 + +0.62% 4 Stars: Appealing
10/02/2009 31.70 32.54 31.59 32.35 5,922,931 + +0.53% 4 Stars: Appealing
10/01/2009 32.66 32.78 31.96 32.18 7,257,999 - -2.60% 4 Stars: Appealing
09/30/2009 32.76 33.22 32.12 33.04 6,633,295 + +1.10% 4 Stars: Appealing
09/29/2009 32.88 33.22 32.53 32.68 5,013,040 - -0.76% 4 Stars: Appealing
09/28/2009 32.20 33.26 32.12 32.93 5,849,270 + +2.81% 4 Stars: Appealing
09/25/2009 32.09 32.41 31.89 32.03 4,516,614 - -0.90% 4 Stars: Appealing
09/24/2009 32.70 32.86 32.07 32.32 5,948,449 - -1.19% 4 Stars: Appealing
09/23/2009 33.03 33.33 32.68 32.71 6,942,945 - -1.21% 4 Stars: Appealing
09/22/2009 33.07 33.31 32.98 33.11 4,369,307 + +0.79% 4 Stars: Appealing
09/21/2009 32.76 33.65 32.75 32.85 5,879,766 - -0.30% 4 Stars: Appealing
09/18/2009 33.05 33.43 32.70 32.95 10,512,412 + +0.33% 4 Stars: Appealing
09/17/2009 33.59 33.59 32.72 32.84 13,828,532 - -1.53% 4 Stars: Appealing