Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 31.46 32.03 30.91 31.47 2,385,458 + +2.91% 2 Stars: Appealing
02/08/2010 30.63 31.02 30.36 30.58 2,584,854 - -1.61% 2 Stars: Appealing
02/05/2010 30.78 31.20 30.11 31.08 4,185,052 + +0.18% 2 Stars: Appealing
02/04/2010 32.32 32.34 31.01 31.02 2,969,215 - -4.95% 2 Stars: Appealing
02/03/2010 32.51 32.92 32.29 32.64 2,242,710 + +0.40% 2 Stars: Appealing
02/02/2010 32.43 32.76 32.07 32.51 3,560,549 + +1.72% 2 Stars: Appealing
02/01/2010 31.58 32.01 31.55 31.96 1,352,661 + +2.27% 2 Stars: Appealing
01/29/2010 32.27 32.40 30.99 31.25 3,511,904 - -2.10% 2 Stars: Appealing
01/28/2010 33.08 33.11 31.55 31.92 3,183,498 - -1.97% 2 Stars: Appealing
01/27/2010 32.08 32.64 32.01 32.56 2,576,790 + +0.59% 2 Stars: Appealing
01/26/2010 32.57 32.83 32.36 32.37 3,100,623 + +0.22% 2 Stars: Appealing
01/25/2010 32.39 32.58 32.04 32.30 2,939,244 + +1.80% 2 Stars: Appealing
01/22/2010 33.40 33.45 31.51 31.73 5,914,214 - -4.34% 2 Stars: Appealing
01/21/2010 33.70 33.83 32.97 33.17 3,858,110 - -0.09% 2 Stars: Appealing
01/20/2010 32.98 33.28 32.64 33.20 3,867,142 + +1.37% 2 Stars: Appealing
01/19/2010 32.33 32.82 32.23 32.75 2,602,337 + +0.06% 2 Stars: Appealing
01/15/2010 33.16 33.24 32.57 32.73 2,415,838 - -2.21% 2 Stars: Appealing
01/14/2010 33.72 33.75 33.21 33.47 1,596,642 - -0.68% 2 Stars: Appealing
01/13/2010 33.90 33.92 33.35 33.70 3,886,868 + +2.78% 2 Stars: Appealing
01/12/2010 32.96 33.26 32.63 32.79 3,294,436 + +0.15% 2 Stars: Appealing
01/11/2010 33.12 33.23 32.50 32.74 3,970,954 - -2.12% 2 Stars: Appealing
01/08/2010 33.64 33.73 33.30 33.45 3,931,332 - -2.39% 2 Stars: Appealing
01/07/2010 34.65 34.89 34.16 34.27 2,671,902 - -2.78% 2 Stars: Appealing
01/06/2010 34.92 35.39 34.89 35.25 1,365,145 + +0.92% 3 Stars: Appealing
01/05/2010 34.99 35.13 34.75 34.93 1,420,727 + +0.78% 3 Stars: Appealing
01/04/2010 34.83 35.10 34.58 34.66 1,805,417 + +1.67% 3 Stars: Appealing
12/31/2009 34.40 34.52 34.08 34.09 497,696 - -1.04% 2 Stars: Appealing
12/30/2009 34.20 34.47 33.83 34.45 858,606 + +0.44% 2 Stars: Appealing
12/29/2009 34.60 34.63 34.21 34.30 570,033 - 0.00% 2 Stars: Appealing
12/28/2009 34.60 34.62 34.19 34.30 471,930 - -0.81% 2 Stars: Appealing
12/24/2009 34.41 34.58 34.40 34.58 189,965 + +0.38% 2 Stars: Appealing
12/23/2009 34.67 34.75 34.31 34.45 906,007 - -0.63% 2 Stars: Appealing
12/22/2009 34.57 34.75 34.24 34.67 753,630 + +2.30% 2 Stars: Appealing
12/21/2009 33.30 33.93 33.29 33.89 921,524 + +1.41% 2 Stars: Appealing
12/18/2009 33.37 33.46 32.92 33.42 534,042 + +1.27% 2 Stars: Appealing
12/17/2009 33.17 33.32 32.87 33.00 774,014 - -2.05% 2 Stars: Appealing
12/16/2009 33.67 33.97 33.58 33.69 576,475 + +1.35% 2 Stars: Appealing
12/15/2009 33.21 33.46 33.10 33.24 816,126 - -0.81% 2 Stars: Appealing
12/14/2009 33.35 33.61 33.18 33.51 1,111,261 + +3.08% 2 Stars: Appealing
12/11/2009 32.85 32.92 32.41 32.51 1,011,619 + +1.34% 3 Stars: Appealing
12/10/2009 32.38 32.52 32.08 32.08 987,182 - -0.37% 3 Stars: Appealing
12/09/2009 32.04 32.20 31.63 32.20 1,368,572 - 0.00% 3 Stars: Appealing
12/08/2009 32.25 32.35 31.93 32.20 1,442,896 - -1.38% 3 Stars: Appealing
12/07/2009 32.59 32.86 32.48 32.65 1,222,006 - -0.94% 3 Stars: Appealing
12/04/2009 32.93 33.39 32.50 32.96 2,000,688 + +0.40% 3 Stars: Appealing
12/03/2009 32.98 33.25 32.72 32.83 1,687,200 + +0.37% 3 Stars: Appealing
12/02/2009 32.06 32.78 32.06 32.71 2,019,537 + +2.35% 3 Stars: Appealing
12/01/2009 31.78 32.11 31.61 31.96 1,804,442 + +3.13% 3 Stars: Appealing
11/30/2009 30.92 31.07 30.52 30.99 1,213,751 + +0.10% 3 Stars: Appealing
11/27/2009 30.36 31.25 30.25 30.96 617,983 - -1.87% 3 Stars: Appealing
11/25/2009 31.47 31.56 31.32 31.55 1,270,604 + +1.54% 3 Stars: Appealing
11/24/2009 30.89 31.09 30.59 31.07 2,146,552 + +0.97% 3 Stars: Appealing
11/23/2009 30.52 31.07 30.52 30.77 1,890,509 + +2.12% 3 Stars: Appealing
11/20/2009 29.75 30.24 29.70 30.13 1,531,700 - -0.50% 3 Stars: Appealing
11/19/2009 30.29 30.41 29.66 30.28 2,785,611 - -4.96% 3 Stars: Appealing
11/18/2009 32.28 32.30 31.60 31.86 4,468,500 - -0.50% 3 Stars: Appealing
11/17/2009 31.94 32.03 31.56 32.02 3,346,706 + +1.88% 3 Stars: Appealing
11/16/2009 31.04 31.61 30.99 31.43 3,048,548 + +3.08% 3 Stars: Appealing
11/13/2009 29.69 30.51 29.61 30.49 2,949,915 + +3.39% 3 Stars: Appealing
11/12/2009 29.84 30.03 29.34 29.49 1,543,308 - -0.64% 3 Stars: Appealing
11/11/2009 29.59 30.14 29.44 29.68 2,397,786 + +2.98% 3 Stars: Appealing
11/10/2009 28.94 29.19 28.60 28.82 2,738,329 - -2.37% 3 Stars: Appealing
11/09/2009 29.10 29.52 29.06 29.52 1,654,917 + +2.96% 3 Stars: Appealing
11/06/2009 28.83 29.15 28.52 28.67 1,828,592 - -0.59% 3 Stars: Appealing
11/05/2009 28.44 28.97 28.24 28.84 3,246,845 + +3.26% 3 Stars: Appealing
11/04/2009 28.30 28.49 27.80 27.93 2,123,116 + +1.60% 3 Stars: Appealing
11/03/2009 27.02 27.60 26.89 27.49 2,340,489 + +1.22% 3 Stars: Appealing
11/02/2009 27.32 27.60 26.76 27.16 2,032,228 + +0.82% 3 Stars: Appealing
10/30/2009 27.84 27.88 26.78 26.94 2,827,957 - -3.51% 3 Stars: Appealing
10/29/2009 27.80 28.08 27.65 27.92 3,474,133 + +4.69% 3 Stars: Appealing
10/28/2009 27.60 27.89 26.64 26.67 3,240,355 - -5.49% 3 Stars: Appealing
10/27/2009 29.07 29.32 28.20 28.22 2,654,910 - -3.62% 3 Stars: Appealing
10/26/2009 30.07 30.48 29.17 29.28 2,365,595 - -2.53% 3 Stars: Appealing
10/23/2009 30.81 30.83 29.91 30.04 1,780,022 - -2.53% 3 Stars: Appealing
10/22/2009 30.59 30.87 30.14 30.82 1,819,348 + +2.63% 3 Stars: Appealing
10/21/2009 29.95 30.48 29.90 30.03 3,838,386 + +2.04% 3 Stars: Appealing
10/20/2009 29.93 29.97 29.31 29.43 3,386,697 - -0.91% 3 Stars: Appealing
10/19/2009 29.81 30.08 29.50 29.70 4,307,979 + +0.78% 2 Stars: Appealing
10/16/2009 30.01 30.01 29.29 29.47 4,037,690 - -2.55% 3 Stars: Appealing
10/15/2009 30.70 30.74 29.95 30.24 3,766,296 - -2.45% 3 Stars: Appealing
10/14/2009 31.80 31.82 30.52 31.00 6,294,555 - -2.05% 3 Stars: Appealing
10/13/2009 32.22 32.37 31.60 31.65 3,842,317 + +0.83% 3 Stars: Appealing
10/12/2009 31.20 31.56 31.15 31.39 1,509,298 + +3.22% 3 Stars: Appealing
10/09/2009 29.86 30.48 29.73 30.41 2,603,012 + +2.49% 3 Stars: Appealing
10/08/2009 29.75 29.95 29.39 29.67 2,242,938 + +0.92% 3 Stars: Appealing
10/07/2009 29.49 29.57 29.11 29.40 1,557,074 - -1.74% 3 Stars: Appealing
10/06/2009 29.35 30.03 29.30 29.92 2,651,290 + +3.74% 3 Stars: Appealing
10/05/2009 28.31 28.93 28.15 28.84 1,542,790 + +2.12% 3 Stars: Appealing
10/02/2009 27.95 28.54 27.94 28.24 1,485,783 - -0.25% 3 Stars: Appealing
10/01/2009 29.52 29.62 28.28 28.31 2,756,479 - -4.26% 3 Stars: Appealing
09/30/2009 29.31 29.61 28.84 29.57 2,641,290 + +1.72% 3 Stars: Appealing
09/29/2009 29.51 29.58 29.00 29.07 1,369,771 - -1.59% 3 Stars: Appealing
09/28/2009 29.34 29.90 29.31 29.54 1,599,827 + +1.69% 3 Stars: Appealing
09/25/2009 29.04 29.30 28.88 29.05 2,257,470 - -0.82% 3 Stars: Appealing
09/24/2009 29.80 29.92 29.20 29.29 2,442,520 - -1.11% 3 Stars: Appealing
09/23/2009 29.97 30.22 29.61 29.62 2,910,615 - -1.10% 3 Stars: Appealing
09/22/2009 29.92 30.11 29.84 29.95 2,341,451 + +1.49% 3 Stars: Appealing
09/21/2009 29.15 29.56 29.13 29.51 1,157,669 + +0.61% 3 Stars: Appealing
09/18/2009 29.04 29.39 29.00 29.33 1,901,475 + +1.00% 3 Stars: Appealing
09/17/2009 29.50 29.75 28.93 29.04 5,558,950 - -4.19% 3 Stars: Appealing