Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 30.90 32.14 30.43 31.74 1,320,734 + +5.27% 3 Stars: Appealing
02/08/2010 30.85 31.18 30.07 30.15 1,184,071 - -2.05% 3 Stars: Appealing
02/05/2010 30.07 30.86 28.59 30.78 2,516,213 + +1.48% 3 Stars: Appealing
02/04/2010 31.47 31.47 29.75 30.33 1,509,436 - -5.04% 3 Stars: Appealing
02/03/2010 32.47 33.25 31.80 31.94 696,018 - -2.26% 3 Stars: Appealing
02/02/2010 33.44 33.74 32.38 32.68 1,286,813 - -0.82% 3 Stars: Appealing
02/01/2010 32.18 33.04 31.83 32.95 1,201,936 + +4.67% 3 Stars: Appealing
01/29/2010 32.58 33.10 31.22 31.48 1,550,613 - -3.17% 3 Stars: Appealing
01/28/2010 33.05 33.87 31.50 32.51 1,316,724 + +0.22% 3 Stars: Appealing
01/27/2010 32.65 33.32 31.82 32.44 1,345,929 - -0.06% 3 Stars: Appealing
01/26/2010 32.14 33.43 31.80 32.46 857,356 - -0.15% 3 Stars: Appealing
01/25/2010 33.59 33.59 31.78 32.51 1,271,597 - -1.48% 3 Stars: Appealing
01/22/2010 32.59 34.11 32.00 33.00 1,336,086 - -0.24% 3 Stars: Appealing
01/21/2010 34.37 34.50 32.04 33.08 2,491,539 - -3.78% 3 Stars: Appealing
01/20/2010 35.33 35.36 33.64 34.38 1,674,007 - -4.39% 3 Stars: Appealing
01/19/2010 35.06 36.77 35.06 35.96 1,154,925 + +2.60% 3 Stars: Appealing
01/15/2010 35.90 35.90 34.70 35.05 908,238 - -2.94% 3 Stars: Appealing
01/14/2010 36.19 36.50 35.63 36.11 510,120 - -0.52% 3 Stars: Appealing
01/13/2010 35.89 36.58 35.61 36.30 877,612 + +1.14% 3 Stars: Appealing
01/12/2010 37.14 37.69 35.75 35.89 977,404 - -4.78% 3 Stars: Appealing
01/11/2010 38.14 38.84 37.42 37.69 973,715 + +0.78% 3 Stars: Appealing
01/08/2010 38.17 38.22 37.03 37.40 1,007,290 - -0.77% 3 Stars: Appealing
01/07/2010 37.28 37.83 36.80 37.69 1,001,690 + +1.29% 3 Stars: Appealing
01/06/2010 36.95 38.22 36.86 37.21 1,359,179 + +2.85% 3 Stars: Appealing
01/05/2010 35.18 36.48 34.85 36.18 1,687,936 + +3.52% 3 Stars: Appealing
01/04/2010 34.60 35.21 34.37 34.95 954,806 + +4.42% 3 Stars: Appealing
12/31/2009 33.43 33.62 32.82 33.47 507,564 + +1.42% 3 Stars: Appealing
12/30/2009 33.44 33.47 32.65 33.00 433,989 - -1.70% 3 Stars: Appealing
12/29/2009 34.20 34.26 33.48 33.57 564,662 - -0.59% 3 Stars: Appealing
12/28/2009 34.36 34.42 33.38 33.77 538,267 - -0.68% 3 Stars: Appealing
12/24/2009 34.50 34.50 33.68 34.00 335,054 - -0.18% 3 Stars: Appealing
12/23/2009 32.12 34.84 32.02 34.06 1,607,387 + +6.94% 3 Stars: Appealing
12/22/2009 31.93 32.42 30.85 31.85 1,490,201 + +0.95% 3 Stars: Appealing
12/21/2009 33.04 33.24 31.17 31.55 1,461,406 - -4.02% 3 Stars: Appealing
12/18/2009 32.91 33.38 32.20 32.87 1,326,315 + +0.64% 3 Stars: Appealing
12/17/2009 32.71 33.39 32.49 32.66 1,351,603 - -3.40% 3 Stars: Appealing
12/16/2009 34.26 34.78 33.53 33.81 1,506,501 - -0.32% 3 Stars: Appealing
12/15/2009 34.60 35.01 33.76 33.92 2,112,190 - -2.11% 3 Stars: Appealing
12/14/2009 35.22 35.80 34.36 34.65 1,295,601 - -0.92% 3 Stars: Appealing
12/11/2009 35.89 36.48 34.61 34.97 1,378,842 - -2.92% 3 Stars: Appealing
12/10/2009 36.22 36.30 35.63 36.02 1,133,760 + +0.17% 3 Stars: Appealing
12/09/2009 34.58 36.21 34.58 35.96 1,731,970 + +2.30% 3 Stars: Appealing
12/08/2009 37.03 37.15 34.69 35.15 2,923,210 - -6.37% 3 Stars: Appealing
12/07/2009 38.36 38.70 37.39 37.54 2,359,018 - -5.77% 3 Stars: Appealing
12/04/2009 39.95 40.32 37.82 39.84 4,008,272 - -1.51% 3 Stars: Appealing
12/03/2009 42.02 42.02 40.08 40.45 1,176,514 - -3.23% 3 Stars: Appealing
12/02/2009 41.87 42.65 41.31 41.80 1,287,911 + +0.87% 3 Stars: Appealing
12/01/2009 40.98 42.69 40.96 41.44 1,735,336 + +3.21% 3 Stars: Appealing
11/30/2009 39.01 40.26 38.96 40.15 1,518,415 + +0.80% 3 Stars: Appealing
11/27/2009 39.59 40.77 38.93 39.83 715,065 - -4.02% 3 Stars: Appealing
11/25/2009 41.77 41.98 40.96 41.50 1,338,740 + +1.74% 3 Stars: Appealing
11/24/2009 40.80 41.01 39.91 40.79 1,015,618 - -0.10% 3 Stars: Appealing
11/23/2009 40.65 42.43 40.54 40.83 1,367,245 + +3.34% 3 Stars: Appealing
11/20/2009 39.69 39.81 39.04 39.51 1,445,762 - -1.45% 3 Stars: Appealing
11/19/2009 39.24 40.21 38.30 40.09 1,139,612 + +1.37% 3 Stars: Appealing
11/18/2009 40.30 41.59 39.19 39.55 1,572,288 - -1.15% 3 Stars: Appealing
11/17/2009 39.33 40.01 39.00 40.01 1,176,840 + +0.78% 3 Stars: Appealing
11/16/2009 38.08 39.90 37.96 39.70 1,954,521 + +6.49% 3 Stars: Appealing
11/13/2009 37.42 37.95 36.37 37.28 1,498,894 + +0.62% 3 Stars: Appealing
11/12/2009 38.31 38.79 36.79 37.05 1,015,520 - -3.69% 3 Stars: Appealing
11/11/2009 40.20 40.20 38.40 38.47 1,031,710 - -0.88% 3 Stars: Appealing
11/10/2009 38.35 39.00 37.56 38.81 1,026,558 + +0.13% 3 Stars: Appealing
11/09/2009 37.89 39.25 37.56 38.76 1,395,017 + +5.04% 3 Stars: Appealing
11/06/2009 36.92 37.81 36.76 36.90 1,761,054 + +0.35% 3 Stars: Appealing
11/05/2009 37.03 37.50 36.37 36.77 891,871 - -0.73% 3 Stars: Appealing
11/04/2009 36.85 37.63 36.27 37.04 1,700,255 + +0.82% 3 Stars: Appealing
11/03/2009 33.89 37.00 33.06 36.74 1,652,811 + +7.02% 3 Stars: Appealing
11/02/2009 34.50 36.02 33.23 34.33 1,972,348 + +2.26% 3 Stars: Appealing
10/30/2009 35.99 36.08 32.42 33.57 1,646,616 - -5.41% 3 Stars: Appealing
10/29/2009 34.07 36.70 33.97 35.49 1,335,951 + +5.78% 3 Stars: Appealing
10/28/2009 35.36 35.86 33.10 33.55 2,002,416 - -5.78% 3 Stars: Appealing
10/27/2009 36.04 36.29 34.38 35.61 1,692,474 - -0.89% 3 Stars: Appealing
10/26/2009 37.00 38.25 35.62 35.93 1,305,957 - -2.81% 3 Stars: Appealing
10/23/2009 38.27 38.49 36.88 36.97 1,146,605 - -1.02% 3 Stars: Appealing
10/22/2009 37.90 38.00 36.59 37.35 1,156,876 - -1.11% 3 Stars: Appealing
10/21/2009 36.70 39.10 36.50 37.77 1,942,017 + +2.61% 3 Stars: Appealing
10/20/2009 36.84 37.46 36.33 36.81 1,891,325 + +0.33% 3 Stars: Appealing
10/19/2009 38.38 38.68 36.33 36.69 3,027,389 - -5.73% 3 Stars: Appealing
10/16/2009 39.14 39.22 38.02 38.92 1,332,701 - -0.89% 3 Stars: Appealing
10/15/2009 38.78 39.33 38.40 39.27 1,606,438 + +0.18% 3 Stars: Appealing
10/14/2009 39.90 39.90 38.85 39.20 1,351,478 + +1.53% 3 Stars: Appealing
10/13/2009 38.27 39.07 37.51 38.61 1,411,433 + +1.66% 3 Stars: Appealing
10/12/2009 39.00 39.44 37.23 37.98 1,509,407 - -1.43% 3 Stars: Appealing
10/09/2009 38.18 38.55 37.70 38.53 1,072,208 + +0.08% 3 Stars: Appealing
10/08/2009 39.44 39.44 37.24 38.50 1,820,755 + +2.37% 3 Stars: Appealing
10/07/2009 38.06 38.06 36.46 37.61 1,538,383 + +1.57% 3 Stars: Appealing
10/06/2009 35.65 37.47 35.65 37.03 1,959,575 + +7.68% 3 Stars: Appealing
10/05/2009 33.94 34.54 33.11 34.39 1,440,925 + +2.50% 4 Stars: Appealing
10/02/2009 33.33 34.30 32.65 33.55 1,633,421 - -0.80% 3 Stars: Appealing
10/01/2009 35.21 35.38 33.50 33.82 1,495,554 - -3.95% 3 Stars: Appealing
09/30/2009 34.56 35.35 33.67 35.21 1,476,363 + +2.44% 3 Stars: Appealing
09/29/2009 33.33 34.65 33.06 34.37 1,365,713 + +4.25% 3 Stars: Appealing
09/28/2009 33.30 33.91 32.79 32.97 927,744 + +0.03% 3 Stars: Appealing
09/25/2009 32.91 33.29 32.17 32.96 1,200,170 - -1.38% 3 Stars: Appealing
09/24/2009 34.24 34.39 32.72 33.42 1,540,095 - -1.24% 3 Stars: Appealing
09/23/2009 33.45 34.75 33.34 33.84 1,261,747 - -1.31% 3 Stars: Appealing
09/22/2009 34.46 34.91 33.98 34.29 1,329,406 + +2.42% 3 Stars: Appealing
09/21/2009 32.67 33.65 32.01 33.48 1,949,481 - -1.67% 3 Stars: Appealing
09/18/2009 34.31 34.45 32.99 34.05 3,139,266 + +0.29% 4 Stars: Appealing
09/17/2009 33.72 35.08 33.36 33.95 2,870,699 + +0.44% 4 Stars: Appealing