Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 35.88 37.17 35.88 36.16 1,559,156 + +1.32% 5 Stars: Appealing
02/08/2010 35.80 36.38 35.17 35.69 1,214,616 + +0.11% 5 Stars: Appealing
02/05/2010 35.34 35.75 34.89 35.65 826,588 + +0.56% 5 Stars: Appealing
02/04/2010 36.77 36.77 35.42 35.45 689,211 - -3.77% 5 Stars: Appealing
02/03/2010 37.04 37.18 36.75 36.84 743,693 - -0.75% 5 Stars: Appealing
02/02/2010 36.34 37.17 36.08 37.12 507,400 + +2.06% 5 Stars: Appealing
02/01/2010 36.48 36.58 36.06 36.37 403,980 + +0.08% 5 Stars: Appealing
01/29/2010 36.51 36.69 36.23 36.34 649,105 - -0.38% 5 Stars: Appealing
01/28/2010 37.45 37.45 36.36 36.48 950,451 - -2.38% 5 Stars: Appealing
01/27/2010 36.64 37.55 36.44 37.37 831,706 + +1.49% 5 Stars: Appealing
01/26/2010 36.47 36.99 36.21 36.82 576,462 + +0.68% 5 Stars: Appealing
01/25/2010 36.61 36.65 36.00 36.57 567,016 + +0.30% 5 Stars: Appealing
01/22/2010 37.22 37.42 36.45 36.46 558,907 - -1.91% 5 Stars: Appealing
01/21/2010 37.46 37.71 37.08 37.17 715,538 - -0.40% 5 Stars: Appealing
01/20/2010 37.61 38.05 36.73 37.32 835,324 - -1.69% 5 Stars: Appealing
01/19/2010 37.32 38.01 37.23 37.96 609,037 + +1.50% 5 Stars: Appealing
01/15/2010 37.49 37.70 36.86 37.40 569,046 - -0.11% 5 Stars: Appealing
01/14/2010 38.25 38.25 37.27 37.44 1,015,132 - -2.02% 5 Stars: Appealing
01/13/2010 36.10 39.07 35.99 38.21 2,602,167 + +6.14% 5 Stars: Appealing
01/12/2010 34.50 36.10 34.25 36.00 2,088,930 + +3.63% 5 Stars: Appealing
01/11/2010 34.50 35.23 34.45 34.74 686,490 + +1.02% 5 Stars: Appealing
01/08/2010 34.22 35.08 34.13 34.39 981,975 - -0.66% 5 Stars: Appealing
01/07/2010 34.21 34.65 33.74 34.62 1,077,298 + +3.93% 5 Stars: Appealing
01/06/2010 33.72 33.77 32.97 33.31 1,067,220 - -1.33% 5 Stars: Appealing
01/05/2010 33.60 33.79 33.35 33.76 553,182 + +0.57% 5 Stars: Appealing
01/04/2010 33.74 33.81 33.26 33.57 1,000,551 - -0.36% 5 Stars: Appealing
12/31/2009 33.85 34.02 33.67 33.69 528,224 - -0.41% 5 Stars: Appealing
12/30/2009 33.69 33.93 33.54 33.83 336,354 + +0.39% 5 Stars: Appealing
12/29/2009 33.23 33.71 33.22 33.70 396,117 + +1.20% 5 Stars: Appealing
12/28/2009 32.90 33.32 32.74 33.30 279,193 + +1.03% 5 Stars: Appealing
12/24/2009 32.87 32.96 32.68 32.96 75,814 + +0.67% 5 Stars: Appealing
12/23/2009 32.37 32.80 32.33 32.74 347,344 + +0.86% 5 Stars: Appealing
12/22/2009 31.96 32.46 31.96 32.46 305,520 + +1.44% 5 Stars: Appealing
12/21/2009 31.54 32.23 31.54 32.00 679,889 + +1.68% 5 Stars: Appealing
12/18/2009 31.47 31.90 31.35 31.47 1,324,787 + +0.32% 5 Stars: Appealing
12/17/2009 31.94 31.97 31.36 31.37 472,556 - -2.03% 5 Stars: Appealing
12/16/2009 32.53 32.65 31.95 32.02 560,052 - -1.51% 5 Stars: Appealing
12/15/2009 32.35 32.59 32.10 32.51 358,315 + +0.25% 4 Stars: Appealing
12/14/2009 31.50 32.63 31.37 32.43 1,163,351 + +3.94% 4 Stars: Appealing
12/11/2009 31.84 31.98 30.95 31.20 963,357 - -1.98% 4 Stars: Appealing
12/10/2009 31.67 31.95 31.53 31.83 555,460 + +0.57% 4 Stars: Appealing
12/09/2009 32.03 32.06 31.42 31.65 681,395 - -0.97% 4 Stars: Appealing
12/08/2009 32.52 32.66 31.89 31.96 520,695 - -1.96% 4 Stars: Appealing
12/07/2009 32.73 32.87 32.34 32.60 550,862 - -0.85% 4 Stars: Appealing
12/04/2009 33.27 33.42 32.62 32.88 345,366 - -0.54% 4 Stars: Appealing
12/03/2009 33.45 33.53 33.05 33.06 608,017 - -0.81% 4 Stars: Appealing
12/02/2009 32.90 33.34 32.52 33.33 595,428 + +1.68% 4 Stars: Appealing
12/01/2009 32.32 32.80 32.18 32.78 673,620 + +1.96% 4 Stars: Appealing
11/30/2009 32.46 32.61 32.00 32.15 566,683 - -1.35% 4 Stars: Appealing
11/27/2009 32.20 32.87 32.08 32.59 176,375 - -0.76% 4 Stars: Appealing
11/25/2009 32.39 32.87 32.32 32.84 421,726 + +1.36% 4 Stars: Appealing
11/24/2009 32.57 32.79 32.28 32.40 630,380 - -0.58% 4 Stars: Appealing
11/23/2009 32.65 33.16 32.40 32.59 685,820 + +0.46% 4 Stars: Appealing
11/20/2009 32.22 32.53 32.16 32.44 596,285 + +0.50% 4 Stars: Appealing
11/19/2009 32.07 32.43 31.98 32.28 518,728 - -0.15% 4 Stars: Appealing
11/18/2009 32.31 32.44 31.97 32.33 1,179,588 - -0.22% 4 Stars: Appealing
11/17/2009 32.27 32.58 32.20 32.40 923,704 + +0.22% 4 Stars: Appealing
11/16/2009 32.71 32.93 32.18 32.33 831,181 - -0.95% 4 Stars: Appealing
11/13/2009 32.74 32.95 32.44 32.64 584,285 + +0.25% 4 Stars: Appealing
11/12/2009 32.95 33.22 32.50 32.56 698,697 - -0.91% 4 Stars: Appealing
11/11/2009 33.22 33.40 32.59 32.86 1,173,564 - -0.73% 4 Stars: Appealing
11/10/2009 33.60 33.92 32.96 33.10 1,405,453 - -1.75% 4 Stars: Appealing
11/09/2009 33.71 34.21 33.40 33.69 1,106,883 - -2.04% 5 Stars: Appealing
11/06/2009 34.18 34.62 34.00 34.39 502,165 - -0.41% 5 Stars: Appealing
11/05/2009 34.14 34.66 33.79 34.53 882,725 + +1.35% 5 Stars: Appealing
11/04/2009 34.61 35.78 33.00 34.07 3,040,023 - -8.17% 5 Stars: Appealing
11/03/2009 36.60 37.28 36.54 37.10 829,616 + +0.92% 5 Stars: Appealing
11/02/2009 36.73 37.03 36.46 36.76 822,296 + +0.66% 5 Stars: Appealing
10/30/2009 37.10 37.57 36.44 36.52 528,730 - -2.09% 5 Stars: Appealing
10/29/2009 36.99 37.43 36.83 37.30 701,579 + +1.50% 5 Stars: Appealing
10/28/2009 37.57 37.67 36.70 36.75 918,379 - -2.00% 5 Stars: Appealing
10/27/2009 38.16 38.34 37.43 37.50 702,607 - -1.34% 5 Stars: Appealing
10/26/2009 38.86 39.05 37.82 38.01 751,106 - -2.51% 5 Stars: Appealing
10/23/2009 38.83 39.48 38.38 38.99 1,062,820 - -2.74% 5 Stars: Appealing
10/22/2009 38.42 40.14 38.04 40.09 989,492 + +3.99% 5 Stars: Appealing
10/21/2009 37.79 39.25 37.53 38.55 1,349,723 + +2.20% 4 Stars: Appealing
10/20/2009 39.40 39.40 37.29 37.72 1,254,934 - -1.41% 4 Stars: Appealing
10/19/2009 38.22 38.63 38.03 38.26 538,925 + +0.45% 4 Stars: Appealing
10/16/2009 38.75 38.82 37.95 38.09 616,843 - -2.06% 4 Stars: Appealing
10/15/2009 38.62 38.96 38.42 38.89 353,593 + +0.39% 4 Stars: Appealing
10/14/2009 38.80 38.88 38.00 38.74 645,600 + +0.89% 4 Stars: Appealing
10/13/2009 38.35 38.87 38.23 38.40 494,865 - -0.54% 4 Stars: Appealing
10/12/2009 39.01 39.38 38.45 38.61 537,528 - -1.00% 4 Stars: Appealing
10/09/2009 39.07 39.49 38.91 39.00 569,188 - -0.59% 4 Stars: Appealing
10/08/2009 38.50 39.62 38.35 39.23 840,248 + +2.35% 4 Stars: Appealing
10/07/2009 38.05 38.47 37.95 38.33 390,813 + +0.87% 4 Stars: Appealing
10/06/2009 36.94 38.03 36.78 38.00 635,807 + +3.15% 4 Stars: Appealing
10/05/2009 36.03 37.13 35.56 36.84 456,264 + +2.82% 4 Stars: Appealing
10/02/2009 36.08 36.31 35.75 35.83 477,228 - -1.57% 4 Stars: Appealing
10/01/2009 36.76 37.07 36.26 36.40 635,519 - -1.57% 4 Stars: Appealing
09/30/2009 37.23 37.49 36.41 36.98 434,128 - -0.30% 4 Stars: Appealing
09/29/2009 36.78 37.25 36.57 37.09 370,586 + +1.45% 4 Stars: Appealing
09/28/2009 36.54 37.20 36.49 36.56 351,082 + +0.72% 4 Stars: Appealing
09/25/2009 35.90 36.53 35.87 36.30 638,158 + +0.72% 4 Stars: Appealing
09/24/2009 36.50 36.61 35.80 36.04 718,484 - -1.15% 4 Stars: Appealing
09/23/2009 36.54 37.09 36.34 36.46 453,214 - -0.38% 4 Stars: Appealing
09/22/2009 36.34 37.04 36.31 36.60 417,473 + +1.24% 4 Stars: Appealing
09/21/2009 36.46 37.43 34.89 36.15 1,823,299 - -1.34% 4 Stars: Appealing
09/18/2009 37.22 37.29 36.64 36.64 765,288 - -1.29% 4 Stars: Appealing
09/17/2009 37.26 37.47 36.77 37.12 407,428 - -0.54% 4 Stars: Appealing