Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 29.56 29.69 29.07 29.46 5,389,960 + +0.86% 3 Stars: Appealing
02/08/2010 29.21 29.74 28.90 29.21 5,432,030 - -0.10% 3 Stars: Appealing
02/05/2010 30.20 30.26 28.76 29.24 8,458,307 - -3.50% 3 Stars: Appealing
02/04/2010 32.08 32.08 30.20 30.30 8,968,546 - -7.06% 3 Stars: Appealing
02/03/2010 32.34 32.64 32.02 32.60 4,131,165 + +0.40% 3 Stars: Appealing
02/02/2010 31.16 32.51 31.16 32.47 5,360,010 + +4.17% 3 Stars: Appealing
02/01/2010 30.46 31.22 30.32 31.17 4,212,201 + +3.42% 3 Stars: Appealing
01/29/2010 31.24 31.26 30.01 30.14 4,714,785 - -2.81% 3 Stars: Appealing
01/28/2010 31.25 31.54 30.86 31.01 2,583,279 - -0.35% 3 Stars: Appealing
01/27/2010 31.16 31.28 30.62 31.12 3,480,126 - -0.22% 3 Stars: Appealing
01/26/2010 31.61 31.63 31.13 31.19 3,842,786 - -1.98% 3 Stars: Appealing
01/25/2010 31.96 32.25 31.75 31.82 2,746,209 - -0.06% 3 Stars: Appealing
01/22/2010 31.94 32.33 31.72 31.84 3,879,310 - -0.81% 3 Stars: Appealing
01/21/2010 32.50 33.17 31.98 32.10 5,146,146 - -0.68% 3 Stars: Appealing
01/20/2010 32.51 32.51 32.07 32.32 4,465,732 - -1.46% 3 Stars: Appealing
01/19/2010 32.28 32.86 32.19 32.80 2,894,827 + +1.67% 3 Stars: Appealing
01/15/2010 32.00 32.54 32.00 32.26 4,559,440 - -0.19% 3 Stars: Appealing
01/14/2010 32.03 32.38 31.86 32.32 3,500,797 + +1.03% 3 Stars: Appealing
01/13/2010 32.24 32.44 31.87 31.99 4,216,050 - -0.56% 3 Stars: Appealing
01/12/2010 30.82 32.20 30.82 32.17 7,839,484 + +4.01% 3 Stars: Appealing
01/11/2010 30.96 31.10 30.19 30.93 8,793,440 - -1.72% 3 Stars: Appealing
01/08/2010 31.28 31.59 30.97 31.47 6,414,095 + +0.93% 3 Stars: Appealing
01/07/2010 31.86 31.86 30.81 31.18 8,024,132 - -2.53% 3 Stars: Appealing
01/06/2010 32.42 32.48 31.97 31.99 4,996,264 - -0.81% 3 Stars: Appealing
01/05/2010 31.90 32.34 31.55 32.25 2,698,134 + +0.40% 3 Stars: Appealing
01/04/2010 31.87 32.28 31.73 32.12 3,256,640 + +1.97% 3 Stars: Appealing
12/31/2009 31.95 31.98 31.46 31.50 2,128,139 - -1.01% 3 Stars: Appealing
12/30/2009 32.08 32.08 31.61 31.82 2,014,918 - -1.06% 3 Stars: Appealing
12/29/2009 32.27 32.47 32.01 32.16 1,595,909 - -0.31% 3 Stars: Appealing
12/28/2009 32.30 32.47 32.09 32.26 1,490,793 - -0.12% 3 Stars: Appealing
12/24/2009 31.93 32.41 31.92 32.30 590,005 + +0.53% 3 Stars: Appealing
12/23/2009 31.89 32.17 31.82 32.13 1,929,428 + +0.69% 3 Stars: Appealing
12/22/2009 31.92 32.17 31.70 31.91 3,363,213 + +0.06% 3 Stars: Appealing
12/21/2009 31.84 32.12 31.75 31.89 2,368,119 + +0.63% 3 Stars: Appealing
12/18/2009 31.53 31.88 30.94 31.69 6,166,861 + +0.76% 3 Stars: Appealing
12/17/2009 33.00 33.00 31.45 31.45 6,979,862 - -5.04% 3 Stars: Appealing
12/16/2009 33.43 33.82 33.10 33.12 2,645,123 - -1.25% 3 Stars: Appealing
12/15/2009 33.61 33.78 33.28 33.54 2,547,262 - -0.36% 3 Stars: Appealing
12/14/2009 33.80 33.99 33.60 33.66 2,286,452 - -0.03% 3 Stars: Appealing
12/11/2009 33.33 33.85 33.24 33.67 2,866,178 + +1.29% 3 Stars: Appealing
12/10/2009 32.99 33.43 32.99 33.24 2,819,406 + +1.34% 3 Stars: Appealing
12/09/2009 33.16 33.29 32.59 32.80 5,163,432 - -1.20% 3 Stars: Appealing
12/08/2009 33.67 33.79 33.02 33.20 4,290,533 - -2.58% 3 Stars: Appealing
12/07/2009 34.79 34.86 33.98 34.08 4,838,216 - -3.62% 3 Stars: Appealing
12/04/2009 36.04 36.39 35.28 35.36 3,424,430 - -0.45% 3 Stars: Appealing
12/03/2009 35.55 36.09 35.32 35.52 2,837,783 + +0.08% 3 Stars: Appealing
12/02/2009 35.08 35.68 34.96 35.49 2,268,411 + +1.26% 3 Stars: Appealing
12/01/2009 34.42 35.16 34.42 35.05 2,539,658 + +2.34% 3 Stars: Appealing
11/30/2009 34.57 34.69 34.14 34.25 3,013,616 - -1.27% 3 Stars: Appealing
11/27/2009 34.49 34.86 34.00 34.69 1,506,734 - -2.20% 3 Stars: Appealing
11/25/2009 35.42 35.60 35.31 35.47 1,566,452 + +0.37% 3 Stars: Appealing
11/24/2009 35.07 35.42 34.54 35.34 3,234,071 + +0.66% 3 Stars: Appealing
11/23/2009 34.43 35.26 34.43 35.11 4,253,570 + +3.17% 3 Stars: Appealing
11/20/2009 34.20 34.35 33.78 34.03 3,742,349 - -0.87% 3 Stars: Appealing
11/19/2009 35.03 35.08 33.93 34.33 3,246,627 - -2.75% 3 Stars: Appealing
11/18/2009 36.01 36.12 34.74 35.30 4,456,128 - -2.27% 3 Stars: Appealing
11/17/2009 36.12 36.36 35.76 36.12 3,600,378 + +0.03% 3 Stars: Appealing
11/16/2009 35.24 36.13 35.24 36.11 3,805,690 + +2.88% 3 Stars: Appealing
11/13/2009 34.45 35.16 34.29 35.10 4,148,647 + +1.83% 3 Stars: Appealing
11/12/2009 34.33 34.80 34.20 34.47 3,934,499 + +0.23% 3 Stars: Appealing
11/11/2009 33.97 34.43 33.87 34.39 2,862,290 + +1.63% 3 Stars: Appealing
11/10/2009 33.94 34.19 33.76 33.84 2,498,846 - 0.00% 3 Stars: Appealing
11/09/2009 33.47 33.86 33.24 33.84 2,812,975 + +2.17% 3 Stars: Appealing
11/06/2009 33.00 33.33 32.74 33.12 2,481,687 - -0.39% 3 Stars: Appealing
11/05/2009 32.56 33.28 32.56 33.25 3,122,062 + +2.37% 3 Stars: Appealing
11/04/2009 32.04 32.86 32.04 32.48 4,108,905 + +1.53% 3 Stars: Appealing
11/03/2009 32.14 32.33 31.79 31.99 4,988,346 - -0.96% 3 Stars: Appealing
11/02/2009 32.07 32.57 31.79 32.30 4,200,693 + +0.78% 3 Stars: Appealing
10/30/2009 32.78 32.88 31.73 32.05 6,938,059 - -1.63% 3 Stars: Appealing
10/29/2009 32.50 32.98 30.12 32.58 9,940,389 - -1.27% 3 Stars: Appealing
10/28/2009 33.84 34.12 32.89 33.00 4,801,755 - -3.08% 3 Stars: Appealing
10/27/2009 34.75 34.90 34.00 34.05 4,063,965 - -1.45% 3 Stars: Appealing
10/26/2009 34.92 35.64 34.42 34.55 4,128,635 - -1.23% 3 Stars: Appealing
10/23/2009 35.66 35.72 34.87 34.98 4,027,393 - -2.02% 3 Stars: Appealing
10/22/2009 34.98 35.82 34.98 35.70 6,943,320 + +2.20% 3 Stars: Appealing
10/21/2009 34.26 35.47 34.26 34.93 6,522,815 + +1.81% 3 Stars: Appealing
10/20/2009 34.06 34.51 33.91 34.31 6,244,161 + +0.73% 3 Stars: Appealing
10/19/2009 34.02 34.33 33.97 34.06 6,798,873 + +0.29% 3 Stars: Appealing
10/16/2009 33.96 34.52 33.93 33.96 6,618,422 - -0.32% 3 Stars: Appealing
10/15/2009 33.94 34.21 33.83 34.07 5,532,939 + +0.12% 3 Stars: Appealing
10/14/2009 34.30 34.51 33.77 34.03 3,229,247 - -0.23% 3 Stars: Appealing
10/13/2009 34.21 34.44 34.05 34.11 2,339,399 - -0.67% 3 Stars: Appealing
10/12/2009 34.07 34.54 33.98 34.34 2,277,709 + +1.06% 3 Stars: Appealing
10/09/2009 33.95 34.04 33.75 33.98 3,190,048 - -0.21% 3 Stars: Appealing
10/08/2009 33.98 34.48 33.69 34.05 4,622,377 + +1.10% 4 Stars: Appealing
10/07/2009 33.28 33.84 33.25 33.68 3,609,255 + +1.05% 4 Stars: Appealing
10/06/2009 32.81 33.60 32.81 33.33 5,094,443 + +1.65% 4 Stars: Appealing
10/05/2009 32.53 32.82 31.93 32.79 3,334,760 + +0.55% 4 Stars: Appealing
10/02/2009 32.49 32.94 32.01 32.61 4,477,742 - -0.03% 4 Stars: Appealing
10/01/2009 33.84 33.85 32.61 32.62 5,395,503 - -3.95% 4 Stars: Appealing
09/30/2009 33.59 34.17 33.07 33.96 3,623,757 + +1.10% 4 Stars: Appealing
09/29/2009 33.41 34.07 33.40 33.59 3,126,903 + +0.87% 4 Stars: Appealing
09/28/2009 33.00 33.83 32.94 33.30 2,214,635 + +1.46% 4 Stars: Appealing
09/25/2009 32.86 33.44 32.61 32.82 3,721,310 - -0.39% 4 Stars: Appealing
09/24/2009 33.13 33.93 32.64 32.95 3,676,916 - -0.39% 4 Stars: Appealing
09/23/2009 32.45 33.87 32.45 33.08 5,449,256 + +1.78% 4 Stars: Appealing
09/22/2009 32.04 32.64 31.66 32.50 2,855,032 + +1.59% 4 Stars: Appealing
09/21/2009 32.07 32.07 31.50 31.99 2,670,872 - -0.53% 4 Stars: Appealing
09/18/2009 32.16 32.34 31.79 32.16 4,685,848 + +0.69% 4 Stars: Appealing
09/17/2009 32.70 32.94 31.87 31.94 3,832,517 - -2.29% 4 Stars: Appealing