Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 37.65 38.07 36.99 37.93 3,444,175 + +1.88% 2 Stars: Appealing
02/08/2010 37.48 38.02 37.23 37.23 2,631,580 - -1.85% 2 Stars: Appealing
02/05/2010 37.52 38.10 36.14 37.93 3,264,122 + +0.82% 2 Stars: Appealing
02/04/2010 39.36 39.55 37.62 37.62 4,182,946 - -4.01% 2 Stars: Appealing
02/03/2010 39.75 40.00 39.03 39.19 2,333,448 - -1.98% 2 Stars: Appealing
02/02/2010 39.97 40.52 39.57 39.98 2,020,354 + +0.55% 2 Stars: Appealing
02/01/2010 38.46 39.83 38.41 39.76 2,155,328 + +3.97% 2 Stars: Appealing
01/29/2010 40.10 40.15 38.01 38.24 4,036,628 - -4.33% 2 Stars: Appealing
01/28/2010 41.18 41.28 39.22 39.97 2,013,263 - -2.30% 2 Stars: Appealing
01/27/2010 40.14 40.93 39.88 40.91 1,992,340 + +2.02% 2 Stars: Appealing
01/26/2010 40.18 40.88 39.89 40.10 1,996,343 - -0.82% 2 Stars: Appealing
01/25/2010 40.28 40.96 40.07 40.43 1,541,150 + +1.69% 2 Stars: Appealing
01/22/2010 40.68 40.92 39.67 39.76 2,967,047 - -2.43% 2 Stars: Appealing
01/21/2010 41.88 42.15 40.34 40.75 2,616,489 - -2.74% 2 Stars: Appealing
01/20/2010 41.71 41.95 41.32 41.90 1,721,129 - -0.38% 2 Stars: Appealing
01/19/2010 41.49 42.20 41.29 42.06 2,086,486 + +1.06% 2 Stars: Appealing
01/15/2010 41.80 41.85 41.45 41.62 2,017,531 - -0.95% 2 Stars: Appealing
01/14/2010 41.99 42.19 41.59 42.02 1,698,337 - -0.45% 2 Stars: Appealing
01/13/2010 41.91 42.28 41.42 42.21 2,946,665 + +1.22% 2 Stars: Appealing
01/12/2010 42.06 42.43 41.32 41.70 2,711,402 - -1.60% 2 Stars: Appealing
01/11/2010 41.98 42.98 41.91 42.38 3,510,621 + +1.29% 2 Stars: Appealing
01/08/2010 41.38 41.90 41.34 41.84 1,463,505 + +0.36% 2 Stars: Appealing
01/07/2010 41.30 41.95 41.10 41.69 2,992,809 + +0.75% 2 Stars: Appealing
01/06/2010 41.37 41.55 40.86 41.38 3,575,119 + +1.40% 2 Stars: Appealing
01/05/2010 39.77 40.81 39.73 40.81 2,782,191 + +2.33% 2 Stars: Appealing
01/04/2010 39.10 39.97 38.92 39.88 2,238,687 + +2.73% 2 Stars: Appealing
12/31/2009 39.10 39.24 38.80 38.82 1,196,675 - -0.61% 2 Stars: Appealing
12/30/2009 38.87 39.09 38.85 39.06 1,053,193 - -0.20% 2 Stars: Appealing
12/29/2009 39.69 39.69 39.11 39.14 941,435 - -0.86% 2 Stars: Appealing
12/28/2009 39.53 39.65 39.20 39.48 831,590 - -0.10% 2 Stars: Appealing
12/24/2009 39.34 39.57 39.19 39.52 414,365 + +0.76% 2 Stars: Appealing
12/23/2009 38.88 39.34 38.69 39.22 1,292,643 + +0.93% 2 Stars: Appealing
12/22/2009 38.42 38.95 38.39 38.86 1,111,402 + +1.15% 2 Stars: Appealing
12/21/2009 38.11 38.74 38.04 38.42 2,673,866 + +1.13% 2 Stars: Appealing
12/18/2009 38.14 38.38 37.76 37.99 3,313,215 + +0.48% 2 Stars: Appealing
12/17/2009 37.73 38.34 37.70 37.81 1,864,662 - -0.50% 2 Stars: Appealing
12/16/2009 38.49 39.05 37.97 38.00 3,121,639 - -1.04% 2 Stars: Appealing
12/15/2009 38.94 39.44 38.32 38.40 3,189,423 - -1.64% 2 Stars: Appealing
12/14/2009 38.69 39.11 38.41 39.04 1,456,039 + +1.56% 2 Stars: Appealing
12/11/2009 37.70 38.58 37.70 38.44 2,585,616 + +1.99% 2 Stars: Appealing
12/10/2009 37.50 37.98 37.35 37.69 3,147,325 + +1.10% 2 Stars: Appealing
12/09/2009 37.41 37.43 36.95 37.28 2,150,564 - -0.37% 2 Stars: Appealing
12/08/2009 37.69 37.99 37.30 37.42 1,714,648 - -1.45% 2 Stars: Appealing
12/07/2009 38.19 38.77 37.86 37.97 1,478,156 - -1.09% 2 Stars: Appealing
12/04/2009 38.67 38.90 37.73 38.39 1,846,295 + +0.44% 2 Stars: Appealing
12/03/2009 39.28 39.56 38.13 38.22 2,533,805 - -1.67% 2 Stars: Appealing
12/02/2009 39.01 39.11 38.50 38.87 2,282,428 - -0.13% 2 Stars: Appealing
12/01/2009 38.38 39.09 38.04 38.92 3,230,805 + +2.10% 2 Stars: Appealing
11/30/2009 37.14 38.21 37.05 38.12 2,427,517 + +2.89% 2 Stars: Appealing
11/27/2009 36.77 37.61 36.17 37.05 1,229,231 - -2.86% 2 Stars: Appealing
11/25/2009 38.26 38.43 38.05 38.14 1,127,609 - 0.00% 2 Stars: Appealing
11/24/2009 38.26 38.31 37.75 38.14 1,868,172 - -0.44% 2 Stars: Appealing
11/23/2009 38.00 38.55 37.95 38.31 1,840,465 + +1.97% 2 Stars: Appealing
11/20/2009 37.51 37.91 37.36 37.57 2,170,490 - -0.61% 2 Stars: Appealing
11/19/2009 38.00 38.30 37.37 37.80 3,037,839 - -1.72% 2 Stars: Appealing
11/18/2009 38.25 38.60 38.12 38.46 3,054,700 + +0.37% 2 Stars: Appealing
11/17/2009 38.59 39.09 38.18 38.32 2,961,340 - -1.24% 2 Stars: Appealing
11/16/2009 39.83 40.00 38.65 38.80 3,641,182 - -0.74% 2 Stars: Appealing
11/13/2009 38.49 39.66 38.47 39.09 2,532,037 + +1.72% 2 Stars: Appealing
11/12/2009 38.72 39.33 38.33 38.43 1,494,875 - -1.81% 2 Stars: Appealing
11/11/2009 39.12 39.80 38.93 39.14 1,852,387 + +1.19% 2 Stars: Appealing
11/10/2009 39.02 39.02 38.52 38.68 2,503,178 - -1.25% 2 Stars: Appealing
11/09/2009 38.25 39.21 37.98 39.17 2,274,041 + +3.54% 2 Stars: Appealing
11/06/2009 36.68 37.92 36.25 37.83 2,623,862 + +1.61% 2 Stars: Appealing
11/05/2009 36.83 37.70 36.56 37.23 3,457,986 + +0.65% 2 Stars: Appealing
11/04/2009 35.82 38.00 35.74 36.99 5,664,772 + +4.97% 2 Stars: Appealing
11/03/2009 34.79 35.90 34.67 35.24 3,440,073 + +0.11% 2 Stars: Appealing
11/02/2009 34.97 35.83 34.14 35.20 3,238,519 + +1.53% 2 Stars: Appealing
10/30/2009 35.11 35.47 34.49 34.67 6,102,349 - -2.31% 2 Stars: Appealing
10/29/2009 35.72 35.72 34.91 35.49 7,018,865 + +0.74% 2 Stars: Appealing
10/28/2009 35.89 36.32 35.22 35.23 6,646,128 - -2.30% 2 Stars: Appealing
10/27/2009 36.77 36.84 35.93 36.06 3,139,329 - -1.56% 2 Stars: Appealing
10/26/2009 37.03 37.81 36.27 36.63 3,147,305 - -1.19% 2 Stars: Appealing
10/23/2009 38.35 38.35 36.69 37.07 4,643,662 - -3.06% 2 Stars: Appealing
10/22/2009 37.36 38.35 36.42 38.24 5,944,019 + +7.75% 2 Stars: Appealing
10/21/2009 35.55 36.60 35.43 35.49 3,450,857 - -0.53% 2 Stars: Appealing
10/20/2009 36.35 36.72 35.55 35.68 2,473,733 - -2.25% 2 Stars: Appealing
10/19/2009 36.37 36.68 36.10 36.50 1,673,106 + +1.11% 2 Stars: Appealing
10/16/2009 36.49 36.72 35.64 36.10 2,846,304 - -3.11% 2 Stars: Appealing
10/15/2009 37.24 37.59 36.43 37.26 2,144,685 - -0.98% 2 Stars: Appealing
10/14/2009 36.37 37.71 36.30 37.63 3,584,500 + +5.02% 2 Stars: Appealing
10/13/2009 35.83 36.26 35.55 35.83 3,547,878 - -2.93% 2 Stars: Appealing
10/12/2009 37.11 37.47 36.73 36.91 2,079,855 + +0.65% 2 Stars: Appealing
10/09/2009 36.94 37.06 36.51 36.67 2,893,043 - -0.68% 2 Stars: Appealing
10/08/2009 37.00 37.15 36.61 36.92 3,077,248 + +0.46% 2 Stars: Appealing
10/07/2009 36.29 36.75 35.99 36.75 2,384,737 + +0.74% 2 Stars: Appealing
10/06/2009 36.69 36.93 35.82 36.48 3,094,322 + +0.77% 2 Stars: Appealing
10/05/2009 36.82 36.82 35.65 36.20 5,405,711 - -0.63% 2 Stars: Appealing
10/02/2009 36.23 37.80 36.12 36.43 5,499,003 - -1.46% 2 Stars: Appealing
10/01/2009 35.79 37.72 35.79 36.97 8,964,865 + +1.76% 2 Stars: Appealing
09/30/2009 36.14 37.36 34.39 36.33 11,594,976 + +12.34% 2 Stars: Appealing
09/29/2009 32.97 33.39 32.28 32.34 1,978,675 - -1.19% 2 Stars: Appealing
09/28/2009 31.12 32.74 31.06 32.73 1,762,152 + +5.79% 2 Stars: Appealing
09/25/2009 30.95 31.39 30.41 30.94 2,705,435 - -1.06% 2 Stars: Appealing
09/24/2009 32.26 32.26 30.92 31.27 2,259,641 - -2.56% 2 Stars: Appealing
09/23/2009 32.75 33.13 32.02 32.09 2,005,514 - -2.40% 2 Stars: Appealing
09/22/2009 32.70 33.16 32.49 32.88 3,200,370 + +1.89% 2 Stars: Appealing
09/21/2009 32.47 32.70 32.17 32.27 2,088,390 - -1.50% 2 Stars: Appealing
09/18/2009 32.84 33.02 32.24 32.76 2,769,057 + +0.40% 2 Stars: Appealing
09/17/2009 33.00 33.66 32.59 32.63 2,322,113 - -1.30% 2 Stars: Appealing