Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 31.20 32.22 31.00 31.14 1,185,032 + +0.84% 2 Stars: Appealing
02/08/2010 31.68 32.36 30.84 30.88 1,407,125 - -2.95% 2 Stars: Appealing
02/05/2010 31.88 32.35 30.25 31.82 1,750,696 - -0.84% 2 Stars: Appealing
02/04/2010 33.27 33.59 31.80 32.09 2,119,679 - -5.14% 2 Stars: Appealing
02/03/2010 35.69 35.85 33.12 33.83 4,330,466 - -5.21% 2 Stars: Appealing
02/02/2010 38.43 38.79 35.52 35.69 4,244,229 - -10.21% 2 Stars: Appealing
02/01/2010 38.40 39.81 38.28 39.75 1,349,564 + +4.55% 2 Stars: Appealing
01/29/2010 38.51 39.48 37.75 38.02 810,567 - -0.47% 2 Stars: Appealing
01/28/2010 39.49 39.49 38.00 38.20 854,961 - -2.60% 2 Stars: Appealing
01/27/2010 38.91 39.78 38.46 39.22 887,327 + +0.49% 2 Stars: Appealing
01/26/2010 37.13 39.29 37.00 39.03 1,342,797 + +5.00% 2 Stars: Appealing
01/25/2010 37.01 38.12 36.59 37.17 800,616 + +1.72% 2 Stars: Appealing
01/22/2010 37.92 38.25 36.35 36.54 986,684 - -3.94% 2 Stars: Appealing
01/21/2010 39.62 40.23 36.67 38.04 1,630,217 - -4.30% 2 Stars: Appealing
01/20/2010 40.54 40.72 39.43 39.75 631,849 - -3.05% 2 Stars: Appealing
01/19/2010 40.15 41.12 39.56 41.00 713,949 + +1.43% 2 Stars: Appealing
01/15/2010 41.78 41.83 39.43 40.42 1,454,002 - -2.98% 2 Stars: Appealing
01/14/2010 42.60 43.00 41.51 41.66 595,724 - -2.60% 2 Stars: Appealing
01/13/2010 43.11 43.64 42.50 42.77 456,478 - -0.63% 2 Stars: Appealing
01/12/2010 42.71 43.85 42.71 43.04 745,042 - -0.16% 2 Stars: Appealing
01/11/2010 43.54 43.95 43.00 43.11 374,364 - -0.71% 2 Stars: Appealing
01/08/2010 43.20 43.73 42.79 43.42 896,589 + +0.58% 2 Stars: Appealing
01/07/2010 43.04 43.70 42.16 43.17 602,451 + +0.70% 2 Stars: Appealing
01/06/2010 42.33 43.50 42.29 42.87 879,576 + +0.82% 2 Stars: Appealing
01/05/2010 42.21 42.98 41.69 42.52 1,068,466 + +0.88% 2 Stars: Appealing
01/04/2010 41.55 42.25 41.46 42.15 862,252 + +3.06% 2 Stars: Appealing
12/31/2009 42.07 42.07 40.90 40.90 439,240 - -1.21% 2 Stars: Appealing
12/30/2009 41.66 42.05 41.05 41.40 1,174,651 - -1.41% 2 Stars: Appealing
12/29/2009 43.00 43.32 41.73 41.99 729,593 - -1.89% 2 Stars: Appealing
12/28/2009 42.92 43.41 42.52 42.80 549,712 + +0.30% 2 Stars: Appealing
12/24/2009 42.42 42.99 42.37 42.67 234,287 + +0.71% 2 Stars: Appealing
12/23/2009 42.37 42.95 41.70 42.37 583,070 + +1.05% 2 Stars: Appealing
12/22/2009 41.75 42.69 41.22 41.93 752,973 + +0.10% 2 Stars: Appealing
12/21/2009 40.63 42.17 40.55 41.89 1,046,767 + +4.02% 2 Stars: Appealing
12/18/2009 39.71 40.27 39.31 40.27 1,351,391 + +2.05% 2 Stars: Appealing
12/17/2009 39.65 40.53 39.05 39.46 771,802 - -1.52% 2 Stars: Appealing
12/16/2009 40.00 41.49 39.59 40.07 1,688,569 - -0.15% 2 Stars: Appealing
12/15/2009 39.00 40.43 38.32 40.13 1,261,269 + +2.66% 2 Stars: Appealing
12/14/2009 38.89 39.42 38.20 39.09 681,364 + +1.03% 2 Stars: Appealing
12/11/2009 39.53 39.79 37.75 38.69 1,025,622 - -1.12% 2 Stars: Appealing
12/10/2009 38.87 40.00 38.11 39.13 2,418,562 + +2.52% 2 Stars: Appealing
12/09/2009 35.64 38.61 35.08 38.17 2,368,377 + +7.46% 2 Stars: Appealing
12/08/2009 34.32 36.00 33.91 35.52 1,352,412 + +3.02% 2 Stars: Appealing
12/07/2009 34.05 34.80 34.05 34.48 437,045 - 0.00% 2 Stars: Appealing
12/04/2009 34.67 35.06 33.50 34.48 578,929 + +0.73% 2 Stars: Appealing
12/03/2009 34.51 34.89 34.00 34.23 755,332 - 0.00% 2 Stars: Appealing
12/02/2009 34.29 34.91 33.78 34.23 540,696 - -0.38% 2 Stars: Appealing
12/01/2009 33.66 34.88 33.39 34.36 992,548 + +3.49% 2 Stars: Appealing
11/30/2009 32.80 33.29 32.25 33.20 658,032 + +1.28% 2 Stars: Appealing
11/27/2009 32.50 33.28 31.65 32.78 386,258 - -1.94% 2 Stars: Appealing
11/25/2009 33.72 33.94 33.25 33.43 471,109 - -0.51% 2 Stars: Appealing
11/24/2009 33.95 34.00 33.02 33.60 681,522 - -1.26% 2 Stars: Appealing
11/23/2009 33.07 34.32 33.07 34.03 1,226,479 + +4.29% 2 Stars: Appealing
11/20/2009 33.33 33.57 32.20 32.63 1,387,624 - -1.18% 2 Stars: Appealing
11/19/2009 33.05 33.17 31.54 33.02 1,822,959 + +1.63% 2 Stars: Appealing
11/18/2009 31.97 32.63 31.50 32.49 1,022,755 + +2.23% 2 Stars: Appealing
11/17/2009 31.87 32.32 31.53 31.78 579,586 - -1.21% 2 Stars: Appealing
11/16/2009 32.31 32.91 31.86 32.17 1,435,933 + +3.77% 2 Stars: Appealing
11/13/2009 30.82 31.38 30.47 31.00 897,918 + +0.78% 2 Stars: Appealing
11/12/2009 32.01 32.31 30.63 30.76 793,147 - -4.53% 2 Stars: Appealing
11/11/2009 32.74 32.87 31.91 32.22 696,944 + +0.25% 2 Stars: Appealing
11/10/2009 32.77 33.25 32.00 32.14 747,534 - -2.61% 2 Stars: Appealing
11/09/2009 32.20 33.19 32.20 33.00 1,099,640 + +3.51% 2 Stars: Appealing
11/06/2009 32.11 32.76 31.55 31.88 1,196,503 - -1.97% 2 Stars: Appealing
11/05/2009 32.27 33.10 32.14 32.52 1,150,640 + +2.39% 2 Stars: Appealing
11/04/2009 32.77 33.32 31.66 31.76 1,081,529 - -2.64% 2 Stars: Appealing
11/03/2009 32.15 33.25 31.81 32.62 1,766,492 + +0.37% 2 Stars: Appealing
11/02/2009 33.92 33.92 31.94 32.50 1,591,417 - -3.04% 2 Stars: Appealing
10/30/2009 34.80 35.50 33.26 33.52 2,309,907 - -5.15% 2 Stars: Appealing
10/29/2009 32.98 35.78 32.12 35.34 4,061,467 + +22.54% 2 Stars: Appealing
10/28/2009 30.60 30.81 28.76 28.84 1,267,999 - -6.97% 2 Stars: Appealing
10/27/2009 31.46 32.30 30.91 31.00 1,112,614 - -1.12% 2 Stars: Appealing
10/26/2009 32.33 32.57 30.92 31.35 1,055,934 + +1.75% 2 Stars: Appealing
10/23/2009 31.73 31.74 30.54 30.81 677,827 - -2.72% 2 Stars: Appealing
10/22/2009 31.22 31.86 30.25 31.67 545,541 + +0.80% 2 Stars: Appealing
10/21/2009 31.66 32.57 31.32 31.42 701,181 - -0.82% 2 Stars: Appealing
10/20/2009 32.41 32.49 31.16 31.68 490,866 - -2.10% 2 Stars: Appealing
10/19/2009 32.38 32.98 31.55 32.36 679,042 + +0.12% 2 Stars: Appealing
10/16/2009 33.16 33.26 32.14 32.32 590,092 - -3.49% 2 Stars: Appealing
10/15/2009 33.80 33.99 33.08 33.49 661,284 - -1.12% 2 Stars: Appealing
10/14/2009 33.78 34.14 33.37 33.87 933,445 + +1.96% 2 Stars: Appealing
10/13/2009 34.00 34.00 32.24 33.22 1,018,813 + +1.62% 2 Stars: Appealing
10/12/2009 33.26 33.90 32.50 32.69 908,228 - -1.57% 2 Stars: Appealing
10/09/2009 31.20 33.21 30.92 33.21 1,486,273 + +5.87% 2 Stars: Appealing
10/08/2009 31.77 32.01 30.88 31.37 685,604 + +0.26% 2 Stars: Appealing
10/07/2009 31.34 31.71 30.78 31.29 412,977 - -0.45% 2 Stars: Appealing
10/06/2009 31.26 31.78 30.62 31.43 858,194 + +1.55% 2 Stars: Appealing
10/05/2009 30.90 31.69 30.32 30.95 679,875 + +0.81% 2 Stars: Appealing
10/02/2009 31.26 32.03 30.20 30.70 1,244,782 - -3.49% 2 Stars: Appealing
10/01/2009 33.90 33.90 31.70 31.81 1,195,733 - -5.16% 2 Stars: Appealing
09/30/2009 33.16 34.25 32.27 33.54 3,059,311 + +10.47% 2 Stars: Appealing
09/29/2009 30.86 31.50 30.32 30.36 796,426 - -1.36% 1 Stars: Appealing
09/28/2009 30.51 31.45 30.25 30.78 738,277 + +1.12% 2 Stars: Appealing
09/25/2009 29.68 30.65 29.38 30.44 927,949 + +2.39% 2 Stars: Appealing
09/24/2009 31.14 32.22 29.17 29.73 1,776,801 - -3.91% 2 Stars: Appealing
09/23/2009 31.68 32.40 30.81 30.94 1,418,780 - -0.48% 2 Stars: Appealing
09/22/2009 32.63 32.88 30.79 31.09 2,317,789 - -4.92% 2 Stars: Appealing
09/21/2009 35.81 35.90 32.50 32.70 2,388,840 - -12.07% 2 Stars: Appealing
09/18/2009 37.00 37.58 36.55 37.19 1,043,947 + +1.09% 2 Stars: Appealing
09/17/2009 35.16 37.06 35.00 36.79 1,985,494 + +4.52% 2 Stars: Appealing