Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 33.90 34.38 33.58 34.23 1,535,081 + +2.12% 3 Stars: Appealing
02/08/2010 34.02 34.02 33.14 33.52 1,274,333 - -0.62% 3 Stars: Appealing
02/05/2010 33.10 33.77 32.86 33.73 2,400,855 + +2.74% 3 Stars: Appealing
02/04/2010 33.85 33.86 32.37 32.83 6,067,264 - -6.60% 3 Stars: Appealing
02/03/2010 35.25 35.46 34.96 35.15 1,762,875 - -0.54% 3 Stars: Appealing
02/02/2010 33.94 35.41 33.94 35.34 2,469,361 + +3.97% 3 Stars: Appealing
02/01/2010 32.91 34.02 32.87 33.99 2,115,109 + +3.34% 3 Stars: Appealing
01/29/2010 33.39 33.94 32.85 32.89 2,616,567 - -1.41% 3 Stars: Appealing
01/28/2010 34.17 34.17 33.26 33.36 1,754,883 - -2.43% 3 Stars: Appealing
01/27/2010 33.60 34.24 33.46 34.19 1,350,141 + +1.33% 3 Stars: Appealing
01/26/2010 33.63 34.08 33.40 33.74 1,644,577 - -0.03% 3 Stars: Appealing
01/25/2010 34.29 34.48 33.67 33.75 1,915,930 - -0.97% 3 Stars: Appealing
01/22/2010 34.52 35.12 33.98 34.08 3,073,698 - -0.99% 3 Stars: Appealing
01/21/2010 34.65 35.00 34.28 34.42 2,401,758 - -0.35% 3 Stars: Appealing
01/20/2010 34.49 34.68 33.76 34.54 2,037,357 + +0.12% 3 Stars: Appealing
01/19/2010 34.59 35.07 34.36 34.50 2,182,592 - -0.26% 3 Stars: Appealing
01/15/2010 34.95 35.15 34.19 34.59 2,620,330 - -1.00% 3 Stars: Appealing
01/14/2010 35.05 35.69 34.78 34.94 2,781,064 + +0.11% 3 Stars: Appealing
01/13/2010 34.17 34.95 34.13 34.90 1,788,545 + +2.02% 3 Stars: Appealing
01/12/2010 33.44 34.59 33.44 34.21 2,289,836 + +1.94% 3 Stars: Appealing
01/11/2010 33.59 34.00 33.16 33.56 1,839,524 - 0.00% 3 Stars: Appealing
01/08/2010 33.24 33.95 32.97 33.56 4,185,781 - -2.30% 3 Stars: Appealing
01/07/2010 35.70 35.88 34.07 34.35 5,223,872 - -0.55% 3 Stars: Appealing
01/06/2010 34.32 34.76 34.23 34.54 2,463,846 + +1.08% 3 Stars: Appealing
01/05/2010 34.47 34.59 33.89 34.17 2,973,823 - -0.67% 3 Stars: Appealing
01/04/2010 34.51 35.05 34.30 34.40 1,968,739 + +1.03% 3 Stars: Appealing
12/31/2009 34.73 34.73 34.03 34.05 1,113,022 - -1.45% 3 Stars: Appealing
12/30/2009 34.37 34.65 34.36 34.55 1,201,547 + +0.55% 3 Stars: Appealing
12/29/2009 34.23 34.49 33.95 34.36 1,450,739 + +1.00% 3 Stars: Appealing
12/28/2009 33.41 34.35 33.31 34.02 1,940,797 + +2.44% 3 Stars: Appealing
12/24/2009 33.30 33.68 33.15 33.21 701,650 - -0.21% 3 Stars: Appealing
12/23/2009 33.17 33.30 32.74 33.28 1,058,128 + +0.51% 3 Stars: Appealing
12/22/2009 33.21 33.23 32.91 33.11 1,267,074 + +0.12% 3 Stars: Appealing
12/21/2009 32.58 33.25 32.46 33.07 1,738,826 + +2.07% 3 Stars: Appealing
12/18/2009 32.89 32.89 32.00 32.40 3,389,291 + +0.22% 3 Stars: Appealing
12/17/2009 32.33 32.53 31.90 32.33 2,206,377 - -0.43% 3 Stars: Appealing
12/16/2009 32.77 32.90 32.35 32.47 1,960,197 - -0.46% 3 Stars: Appealing
12/15/2009 32.35 32.81 32.16 32.62 2,271,901 + +0.15% 3 Stars: Appealing
12/14/2009 32.30 32.65 31.92 32.57 2,292,645 + +1.88% 3 Stars: Appealing
12/11/2009 32.12 32.32 31.92 31.97 3,165,749 + +0.38% 3 Stars: Appealing
12/10/2009 31.70 32.13 31.53 31.85 3,457,036 + +1.14% 3 Stars: Appealing
12/09/2009 31.11 31.61 30.60 31.49 4,104,265 + +1.38% 3 Stars: Appealing
12/08/2009 30.54 31.50 30.18 31.06 5,634,744 + +2.85% 3 Stars: Appealing
12/07/2009 29.09 30.36 28.87 30.20 6,615,104 + +4.32% 3 Stars: Appealing
12/04/2009 29.29 29.45 28.65 28.95 5,049,284 - 0.00% 3 Stars: Appealing
12/03/2009 29.90 30.41 28.84 28.95 15,212,835 - -11.47% 3 Stars: Appealing
12/02/2009 32.83 33.00 32.29 32.70 7,171,974 + +1.46% 3 Stars: Appealing
12/01/2009 31.89 32.41 31.36 32.23 4,267,294 + +2.32% 3 Stars: Appealing
11/30/2009 31.69 31.97 31.00 31.50 4,390,894 + +0.03% 3 Stars: Appealing
11/27/2009 31.03 31.88 30.51 31.49 1,696,401 - -0.57% 3 Stars: Appealing
11/25/2009 30.78 31.88 30.38 31.67 3,653,593 + +3.63% 3 Stars: Appealing
11/24/2009 30.98 31.50 30.55 30.56 3,959,356 - -0.71% 2 Stars: Appealing
11/23/2009 32.48 32.48 30.66 30.78 3,575,372 - -3.54% 3 Stars: Appealing
11/20/2009 31.55 32.61 31.55 31.91 2,221,024 + +0.16% 2 Stars: Appealing
11/19/2009 32.13 32.39 31.62 31.86 3,098,601 - -1.64% 3 Stars: Appealing
11/18/2009 33.06 33.27 32.36 32.39 3,050,690 - -2.03% 3 Stars: Appealing
11/17/2009 33.90 33.97 32.41 33.06 4,604,627 - -3.11% 3 Stars: Appealing
11/16/2009 34.37 35.00 34.03 34.12 2,640,507 + +0.12% 3 Stars: Appealing
11/13/2009 34.29 34.39 33.41 34.08 2,644,564 - 0.00% 2 Stars: Appealing
11/12/2009 34.43 34.76 33.94 34.08 4,286,642 + +0.18% 2 Stars: Appealing
11/11/2009 33.90 34.54 33.51 34.02 4,074,107 + +0.83% 2 Stars: Appealing
11/10/2009 33.63 33.93 33.20 33.74 3,215,435 - -0.41% 2 Stars: Appealing
11/09/2009 33.87 34.27 33.22 33.88 3,992,539 + +0.53% 2 Stars: Appealing
11/06/2009 32.74 34.26 32.40 33.70 6,229,681 + +0.69% 2 Stars: Appealing
11/05/2009 34.50 37.27 32.05 33.47 13,938,559 - -11.99% 2 Stars: Appealing
11/04/2009 38.37 39.23 37.87 38.03 2,882,171 - -0.58% 2 Stars: Appealing
11/03/2009 37.10 38.41 36.47 38.25 2,600,836 + +0.24% 2 Stars: Appealing
11/02/2009 37.59 38.60 36.70 38.16 3,248,329 + +1.68% 2 Stars: Appealing
10/30/2009 38.90 38.92 37.42 37.53 4,029,535 - -3.67% 2 Stars: Appealing
10/29/2009 38.51 40.02 38.01 38.96 4,225,797 + +1.88% 2 Stars: Appealing
10/28/2009 39.99 40.65 38.17 38.24 3,388,467 - -5.09% 2 Stars: Appealing
10/27/2009 42.24 42.24 39.86 40.29 3,188,216 - -4.82% 2 Stars: Appealing
10/26/2009 42.32 43.35 42.11 42.33 1,568,418 - -0.24% 2 Stars: Appealing
10/23/2009 43.46 43.49 42.37 42.43 2,285,298 - -1.76% 2 Stars: Appealing
10/22/2009 41.59 43.39 41.28 43.19 2,947,067 + +5.24% 2 Stars: Appealing
10/21/2009 41.57 42.50 40.84 41.04 2,683,599 - -1.49% 2 Stars: Appealing
10/20/2009 42.04 42.11 41.38 41.66 1,600,882 - -0.83% 2 Stars: Appealing
10/19/2009 41.28 42.58 41.28 42.01 1,746,332 + +1.94% 2 Stars: Appealing
10/16/2009 41.37 41.93 40.97 41.21 2,939,928 - -1.29% 2 Stars: Appealing
10/15/2009 41.95 42.50 41.52 41.75 2,038,728 - -0.83% 2 Stars: Appealing
10/14/2009 42.23 42.42 41.50 42.10 2,479,564 + +1.08% 2 Stars: Appealing
10/13/2009 41.71 41.91 41.04 41.65 2,722,197 - -0.62% 2 Stars: Appealing
10/12/2009 42.79 42.87 41.50 41.91 2,146,497 - -1.23% 2 Stars: Appealing
10/09/2009 41.43 42.57 40.48 42.43 3,644,424 - -0.79% 2 Stars: Appealing
10/08/2009 43.77 43.93 42.48 42.77 3,794,700 - -0.47% 2 Stars: Appealing
10/07/2009 43.07 43.70 42.50 42.97 2,609,886 - -2.45% 2 Stars: Appealing
10/06/2009 43.24 44.23 42.96 44.05 1,769,815 + +3.72% 2 Stars: Appealing
10/05/2009 41.96 42.86 41.77 42.47 1,740,745 + +1.53% 2 Stars: Appealing
10/02/2009 41.27 42.30 41.07 41.83 1,399,513 - -0.45% 2 Stars: Appealing
10/01/2009 43.16 43.25 41.23 42.02 3,005,579 - -3.34% 2 Stars: Appealing
09/30/2009 43.72 44.00 42.43 43.47 2,099,400 - -0.23% 2 Stars: Appealing
09/29/2009 43.61 44.00 43.38 43.57 1,407,811 + +0.32% 2 Stars: Appealing
09/28/2009 43.35 43.75 43.20 43.43 1,380,198 + +0.56% 2 Stars: Appealing
09/25/2009 43.17 43.63 42.65 43.19 1,801,658 - -0.02% 2 Stars: Appealing
09/24/2009 43.78 43.86 42.65 43.20 2,287,299 - -0.85% 2 Stars: Appealing
09/23/2009 43.95 44.40 43.57 43.57 1,869,486 - -0.37% 2 Stars: Appealing
09/22/2009 44.57 44.85 43.65 43.73 2,266,267 - -1.06% 2 Stars: Appealing
09/21/2009 43.66 44.58 43.41 44.20 1,666,598 + +0.34% 2 Stars: Appealing
09/18/2009 44.29 44.41 43.31 44.05 1,673,044 + +0.30% 2 Stars: Appealing
09/17/2009 43.30 44.43 43.01 43.92 2,542,232 + +1.53% 2 Stars: Appealing