Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 33.40 33.53 32.73 32.80 5,075,050 - -1.09% 2 Stars: Appealing
02/08/2010 32.44 33.58 32.20 33.16 5,491,449 + +1.94% 2 Stars: Appealing
02/05/2010 32.67 32.82 31.84 32.53 4,682,028 - -1.12% 2 Stars: Appealing
02/04/2010 33.83 34.16 32.87 32.90 4,930,162 - -4.89% 2 Stars: Appealing
02/03/2010 34.43 34.75 34.34 34.59 3,552,958 - 0.00% 2 Stars: Appealing
02/02/2010 34.71 34.71 34.33 34.59 3,620,434 + +1.32% 2 Stars: Appealing
02/01/2010 33.76 34.16 33.76 34.14 3,674,593 + +2.43% 2 Stars: Appealing
01/29/2010 34.54 34.54 33.27 33.33 4,952,213 - -3.14% 2 Stars: Appealing
01/28/2010 34.55 34.84 34.01 34.41 4,463,846 + +1.56% 2 Stars: Appealing
01/27/2010 33.79 33.94 33.36 33.88 3,143,255 + +0.41% 2 Stars: Appealing
01/26/2010 33.84 34.14 33.67 33.74 2,864,541 + +0.54% 2 Stars: Appealing
01/25/2010 34.01 34.17 33.44 33.56 2,750,148 + +0.78% 2 Stars: Appealing
01/22/2010 33.96 34.09 33.28 33.30 3,937,896 - -2.66% 2 Stars: Appealing
01/21/2010 35.13 35.40 34.14 34.21 5,661,636 - -0.29% 2 Stars: Appealing
01/20/2010 34.85 35.00 34.00 34.31 4,015,043 - -2.00% 2 Stars: Appealing
01/19/2010 34.63 35.22 34.41 35.01 3,159,564 + +2.28% 2 Stars: Appealing
01/15/2010 34.88 35.07 33.95 34.23 3,798,670 - -2.40% 2 Stars: Appealing
01/14/2010 33.98 35.27 33.97 35.07 5,417,565 + +3.00% 2 Stars: Appealing
01/13/2010 33.09 34.11 32.96 34.05 5,123,719 + +3.56% 2 Stars: Appealing
01/12/2010 32.97 33.11 32.50 32.88 3,566,267 - -1.62% 2 Stars: Appealing
01/11/2010 33.59 33.66 33.30 33.42 3,970,655 + +0.60% 2 Stars: Appealing
01/08/2010 32.82 33.29 32.64 33.22 4,950,451 + +3.36% 2 Stars: Appealing
01/07/2010 32.12 32.36 31.90 32.14 3,469,374 + +1.10% 2 Stars: Appealing
01/06/2010 32.29 32.57 31.75 31.79 6,171,376 - -1.79% 2 Stars: Appealing
01/05/2010 32.28 32.54 32.20 32.37 3,199,875 + +0.97% 2 Stars: Appealing
01/04/2010 32.29 32.76 31.96 32.06 5,372,659 + +1.17% 2 Stars: Appealing
12/31/2009 32.16 32.19 31.67 31.69 1,987,685 - -1.28% 2 Stars: Appealing
12/30/2009 32.28 32.35 31.97 32.10 2,239,269 - -0.68% 2 Stars: Appealing
12/29/2009 32.74 32.88 32.22 32.32 2,224,857 + +0.22% 2 Stars: Appealing
12/28/2009 32.68 32.91 32.13 32.25 1,998,558 - -0.71% 2 Stars: Appealing
12/24/2009 32.52 32.70 32.41 32.48 672,009 - -0.15% 2 Stars: Appealing
12/23/2009 32.80 32.83 32.32 32.53 2,376,025 - -0.61% 2 Stars: Appealing
12/22/2009 32.47 33.09 32.25 32.73 3,990,646 + +1.11% 2 Stars: Appealing
12/21/2009 32.79 32.94 32.24 32.37 3,234,899 + +0.47% 2 Stars: Appealing
12/18/2009 32.33 32.65 31.85 32.22 10,787,671 - -3.42% 2 Stars: Appealing
12/17/2009 33.32 33.75 33.14 33.36 5,418,137 - -1.36% 2 Stars: Appealing
12/16/2009 34.45 34.64 33.61 33.82 4,543,981 - -0.18% 2 Stars: Appealing
12/15/2009 33.30 34.10 33.30 33.88 3,625,162 + +0.53% 2 Stars: Appealing
12/14/2009 32.81 33.93 32.60 33.70 4,563,454 + +3.92% 2 Stars: Appealing
12/11/2009 32.48 32.69 32.25 32.43 2,398,400 + +0.75% 2 Stars: Appealing
12/10/2009 31.64 32.43 31.52 32.19 3,137,186 + +2.71% 2 Stars: Appealing
12/09/2009 32.03 32.09 31.14 31.34 4,323,700 - -1.54% 2 Stars: Appealing
12/08/2009 32.12 32.18 31.70 31.83 4,051,938 - -1.79% 2 Stars: Appealing
12/07/2009 32.59 32.89 32.25 32.41 4,454,476 - -1.37% 2 Stars: Appealing
12/04/2009 32.91 33.35 32.35 32.86 4,353,327 + +0.64% 2 Stars: Appealing
12/03/2009 32.84 33.28 32.57 32.65 4,332,728 - -0.18% 2 Stars: Appealing
12/02/2009 32.48 32.77 32.32 32.71 5,319,981 + +1.81% 2 Stars: Appealing
12/01/2009 32.43 32.74 31.94 32.13 3,934,958 + +0.31% 2 Stars: Appealing
11/30/2009 31.84 32.34 31.51 32.03 2,839,046 + +0.03% 2 Stars: Appealing
11/27/2009 31.59 32.30 31.50 32.02 1,826,180 - -3.06% 2 Stars: Appealing
11/25/2009 32.48 33.07 32.15 33.03 3,258,831 + +2.87% 2 Stars: Appealing
11/24/2009 32.23 32.32 31.79 32.11 2,744,364 - -0.56% 2 Stars: Appealing
11/23/2009 32.46 32.85 32.17 32.29 2,856,710 + +0.62% 2 Stars: Appealing
11/20/2009 31.78 32.15 31.58 32.09 3,080,069 + +0.66% 2 Stars: Appealing
11/19/2009 32.29 32.36 31.81 31.88 2,947,922 - -2.66% 2 Stars: Appealing
11/18/2009 32.96 33.00 32.52 32.75 3,528,643 + +0.03% 2 Stars: Appealing
11/17/2009 32.85 32.85 32.38 32.74 2,473,217 - -0.67% 2 Stars: Appealing
11/16/2009 32.49 32.99 32.41 32.96 3,395,780 + +2.11% 2 Stars: Appealing
11/13/2009 31.82 32.50 31.73 32.28 3,924,020 + +2.87% 2 Stars: Appealing
11/12/2009 31.74 31.93 31.24 31.38 3,348,851 - -0.70% 2 Stars: Appealing
11/11/2009 31.85 32.11 31.40 31.60 4,367,473 - -0.28% 2 Stars: Appealing
11/10/2009 31.27 31.75 31.22 31.69 3,922,742 - -0.72% 2 Stars: Appealing
11/09/2009 31.03 31.92 30.84 31.92 4,061,687 + +4.42% 2 Stars: Appealing
11/06/2009 30.40 30.90 30.36 30.57 3,236,790 - -0.81% 2 Stars: Appealing
11/05/2009 30.30 30.82 30.14 30.82 4,464,023 + +3.60% 2 Stars: Appealing
11/04/2009 30.12 30.68 29.66 29.75 4,980,346 + +1.50% 2 Stars: Appealing
11/03/2009 29.18 29.43 28.71 29.31 7,183,125 - -0.58% 2 Stars: Appealing
11/02/2009 29.39 30.01 29.02 29.48 4,925,375 + +1.24% 2 Stars: Appealing
10/30/2009 30.49 30.60 29.12 29.12 6,445,947 - -5.08% 2 Stars: Appealing
10/29/2009 29.78 30.69 29.73 30.68 5,476,333 + +5.14% 2 Stars: Appealing
10/28/2009 30.09 30.09 29.04 29.18 5,602,490 - -3.47% 2 Stars: Appealing
10/27/2009 30.79 30.87 30.19 30.23 5,009,753 - -1.18% 2 Stars: Appealing
10/26/2009 32.00 32.08 30.35 30.59 7,408,692 - -4.50% 2 Stars: Appealing
10/23/2009 32.99 32.99 31.81 32.03 3,663,556 - -2.97% 2 Stars: Appealing
10/22/2009 32.42 33.16 31.79 33.01 4,918,826 + +2.87% 2 Stars: Appealing
10/21/2009 33.42 33.92 32.09 32.09 6,593,134 - -3.20% 2 Stars: Appealing
10/20/2009 33.61 33.75 33.00 33.15 3,776,100 - -0.57% 2 Stars: Appealing
10/19/2009 33.62 34.06 33.16 33.34 5,150,199 + +0.82% 2 Stars: Appealing
10/16/2009 33.09 33.33 32.82 33.07 4,807,291 - -0.90% 2 Stars: Appealing
10/15/2009 33.35 33.47 33.23 33.37 4,959,730 + +0.15% 2 Stars: Appealing
10/14/2009 33.50 33.63 33.02 33.32 5,244,127 + +2.11% 2 Stars: Appealing
10/13/2009 32.69 32.84 32.31 32.63 5,058,367 - -0.06% 2 Stars: Appealing
10/12/2009 32.95 33.15 32.38 32.65 4,976,222 - 0.00% 2 Stars: Appealing
10/09/2009 33.31 33.33 32.57 32.65 3,776,265 - -1.83% 2 Stars: Appealing
10/08/2009 33.17 33.76 32.92 33.26 5,534,497 + +2.15% 2 Stars: Appealing
10/07/2009 32.79 33.09 32.41 32.56 3,498,137 - -0.21% 2 Stars: Appealing
10/06/2009 33.04 33.09 32.56 32.63 5,358,329 + +0.21% 2 Stars: Appealing
10/05/2009 32.64 32.70 32.21 32.56 7,639,405 + +0.34% 2 Stars: Appealing
10/02/2009 32.32 32.93 32.20 32.45 7,139,627 - -0.86% 2 Stars: Appealing
10/01/2009 33.06 33.21 32.29 32.73 9,602,822 - -1.65% 2 Stars: Appealing
09/30/2009 33.50 33.51 32.33 33.28 6,773,672 - -0.66% 2 Stars: Appealing
09/29/2009 33.62 33.90 33.28 33.50 4,689,249 - -0.36% 2 Stars: Appealing
09/28/2009 33.17 33.64 32.90 33.62 3,696,327 + +1.85% 2 Stars: Appealing
09/25/2009 33.69 34.00 32.94 33.01 6,933,407 - -2.77% 2 Stars: Appealing
09/24/2009 34.15 34.23 33.36 33.95 7,435,794 + +2.51% 2 Stars: Appealing
09/23/2009 33.82 33.99 33.06 33.12 7,772,378 - -1.19% 2 Stars: Appealing
09/22/2009 33.87 34.95 33.41 33.52 10,542,510 + +4.75% 2 Stars: Appealing
09/21/2009 32.03 32.39 31.57 32.00 5,935,841 - -0.81% 2 Stars: Appealing
09/18/2009 33.12 33.26 32.14 32.26 5,399,208 - -1.83% 2 Stars: Appealing
09/17/2009 33.39 33.66 32.55 32.86 3,854,426 - -1.08% 2 Stars: Appealing