Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 34.72 35.14 34.51 34.74 2,589,297 + +1.14% 4 Stars: Appealing
02/08/2010 34.31 35.14 34.00 34.35 3,081,199 + +1.60% 4 Stars: Appealing
02/05/2010 33.63 33.81 33.17 33.81 3,541,583 + +0.54% 4 Stars: Appealing
02/04/2010 34.25 34.49 33.63 33.63 2,236,871 - -2.44% 4 Stars: Appealing
02/03/2010 34.05 34.63 34.05 34.47 4,931,432 + +0.91% 4 Stars: Appealing
02/02/2010 34.36 34.36 34.00 34.16 2,975,810 - -0.32% 4 Stars: Appealing
02/01/2010 34.19 34.39 34.06 34.27 1,978,763 + +0.76% 4 Stars: Appealing
01/29/2010 34.29 34.44 33.91 34.01 2,008,353 - -0.29% 3 Stars: Appealing
01/28/2010 34.45 34.55 33.84 34.11 2,295,268 - -1.13% 3 Stars: Appealing
01/27/2010 34.80 34.97 34.12 34.50 3,770,667 - -0.78% 4 Stars: Appealing
01/26/2010 34.84 34.94 34.25 34.77 2,813,490 - 0.00% 4 Stars: Appealing
01/25/2010 34.18 34.96 34.02 34.77 2,935,879 + +2.29% 4 Stars: Appealing
01/22/2010 34.41 34.63 33.96 33.99 2,841,786 - -1.28% 4 Stars: Appealing
01/21/2010 35.24 35.42 34.37 34.43 3,156,723 - -2.33% 4 Stars: Appealing
01/20/2010 35.20 35.58 35.05 35.25 3,935,956 - -0.54% 4 Stars: Appealing
01/19/2010 35.16 35.48 35.02 35.44 2,699,740 + +1.06% 4 Stars: Appealing
01/15/2010 35.38 35.49 34.85 35.07 2,596,019 - -1.02% 4 Stars: Appealing
01/14/2010 35.45 35.60 35.29 35.43 1,730,071 + +0.08% 4 Stars: Appealing
01/13/2010 35.24 35.44 35.11 35.40 1,780,025 + +0.83% 4 Stars: Appealing
01/12/2010 35.10 35.43 34.98 35.11 2,251,509 - -0.26% 4 Stars: Appealing
01/11/2010 35.10 35.24 34.93 35.20 1,976,740 + +1.03% 4 Stars: Appealing
01/08/2010 34.99 34.99 34.51 34.84 2,287,039 - -0.29% 4 Stars: Appealing
01/07/2010 35.42 35.49 34.83 34.94 3,993,934 - -0.96% 4 Stars: Appealing
01/06/2010 36.54 36.54 35.22 35.28 5,332,906 - -3.92% 4 Stars: Appealing
01/05/2010 36.76 36.99 36.69 36.72 3,450,056 + +0.16% 3 Stars: Appealing
01/04/2010 36.54 37.00 36.37 36.66 2,068,021 + +1.24% 3 Stars: Appealing
12/31/2009 36.65 36.75 36.21 36.21 1,409,058 - -0.90% 3 Stars: Appealing
12/30/2009 36.30 36.61 36.14 36.54 1,414,356 + +0.14% 3 Stars: Appealing
12/29/2009 36.69 36.78 36.42 36.49 1,108,024 - 0.00% 3 Stars: Appealing
12/28/2009 36.30 36.53 36.25 36.49 1,197,868 + +1.00% 3 Stars: Appealing
12/24/2009 36.05 36.38 36.05 36.13 530,431 + +0.06% 3 Stars: Appealing
12/23/2009 35.97 36.14 35.75 36.11 1,744,904 + +0.56% 3 Stars: Appealing
12/22/2009 35.71 36.07 35.52 35.91 1,752,499 + +1.07% 3 Stars: Appealing
12/21/2009 35.26 35.79 35.16 35.53 1,608,317 + +1.25% 3 Stars: Appealing
12/18/2009 35.12 35.50 35.00 35.09 3,267,118 - -0.17% 3 Stars: Appealing
12/17/2009 35.63 35.71 34.90 35.15 5,470,176 - -1.68% 3 Stars: Appealing
12/16/2009 36.15 36.43 35.65 35.75 3,041,344 - -0.58% 3 Stars: Appealing
12/15/2009 36.42 36.42 35.75 35.96 2,974,846 - -1.29% 3 Stars: Appealing
12/14/2009 37.09 37.09 36.37 36.43 1,915,117 - -1.06% 3 Stars: Appealing
12/11/2009 36.30 36.93 36.14 36.82 10,821,995 + +1.60% 3 Stars: Appealing
12/10/2009 36.12 36.36 35.96 36.24 2,382,284 + +1.03% 3 Stars: Appealing
12/09/2009 36.44 36.44 35.61 35.87 3,103,805 - -1.81% 3 Stars: Appealing
12/08/2009 36.66 36.66 36.24 36.53 2,187,674 - -0.46% 3 Stars: Appealing
12/07/2009 36.41 37.16 36.36 36.70 2,876,224 + +0.99% 3 Stars: Appealing
12/04/2009 36.54 36.65 36.00 36.34 2,767,046 + +0.33% 3 Stars: Appealing
12/03/2009 36.63 36.63 36.09 36.22 3,225,340 - -0.90% 4 Stars: Appealing
12/02/2009 35.96 36.73 35.96 36.55 3,005,434 + +1.67% 4 Stars: Appealing
12/01/2009 35.86 36.09 35.70 35.95 3,016,525 + +1.01% 3 Stars: Appealing
11/30/2009 35.99 36.14 35.26 35.59 4,702,105 - -1.98% 3 Stars: Appealing
11/27/2009 35.63 36.48 35.60 36.31 1,786,127 + +0.25% 3 Stars: Appealing
11/25/2009 35.69 36.59 35.68 36.22 3,508,129 + +1.54% 3 Stars: Appealing
11/24/2009 35.64 35.80 35.31 35.67 3,392,184 + +0.37% 3 Stars: Appealing
11/23/2009 36.09 36.09 35.42 35.54 3,808,555 - -0.20% 3 Stars: Appealing
11/20/2009 34.85 35.75 34.80 35.61 4,544,019 + +2.36% 3 Stars: Appealing
11/19/2009 34.71 34.98 34.55 34.79 3,062,498 + +0.40% 3 Stars: Appealing
11/18/2009 34.83 34.94 34.52 34.65 1,981,255 - -0.37% 3 Stars: Appealing
11/17/2009 34.80 34.94 34.66 34.78 1,552,567 - 0.00% 3 Stars: Appealing
11/16/2009 34.84 34.99 34.66 34.78 2,369,649 + +0.38% 3 Stars: Appealing
11/13/2009 34.28 34.78 34.10 34.65 1,988,067 + +1.29% 3 Stars: Appealing
11/12/2009 34.49 34.81 34.06 34.21 2,775,885 - -1.10% 3 Stars: Appealing
11/11/2009 34.95 35.00 34.41 34.59 2,729,978 - -0.43% 3 Stars: Appealing
11/10/2009 34.80 35.00 34.66 34.74 6,346,643 - -0.71% 4 Stars: Appealing
11/09/2009 34.78 34.99 34.35 34.99 2,336,393 + +1.30% 3 Stars: Appealing
11/06/2009 34.09 34.66 33.75 34.54 1,921,830 + +0.79% 4 Stars: Appealing
11/05/2009 33.50 34.55 33.49 34.27 3,360,948 + +3.29% 4 Stars: Appealing
11/04/2009 32.97 33.38 32.91 33.18 2,258,023 + +1.25% 4 Stars: Appealing
11/03/2009 32.56 32.79 32.30 32.77 1,827,418 + +0.09% 4 Stars: Appealing
11/02/2009 32.56 32.93 32.27 32.74 1,610,125 + +0.86% 5 Stars: Appealing
10/30/2009 32.91 33.11 32.41 32.46 2,521,910 - -1.58% 5 Stars: Appealing
10/29/2009 32.42 33.03 32.25 32.98 2,197,841 + +2.14% 4 Stars: Appealing
10/28/2009 32.61 32.85 32.28 32.29 2,055,482 - -1.01% 4 Stars: Appealing
10/27/2009 32.71 33.03 32.52 32.62 1,798,369 - -0.24% 4 Stars: Appealing
10/26/2009 33.20 33.53 32.61 32.70 2,398,247 - -1.27% 4 Stars: Appealing
10/23/2009 33.95 33.95 33.05 33.12 2,284,323 - -1.87% 4 Stars: Appealing
10/22/2009 33.69 34.07 33.62 33.75 2,351,064 + +0.57% 4 Stars: Appealing
10/21/2009 33.88 34.23 33.53 33.56 2,148,141 - -1.09% 4 Stars: Appealing
10/20/2009 34.35 34.37 33.51 33.93 2,529,059 - -1.19% 4 Stars: Appealing
10/19/2009 34.21 34.36 33.82 34.34 2,453,144 + +2.14% 4 Stars: Appealing
10/16/2009 33.74 34.00 33.55 33.62 3,745,389 - -1.06% 4 Stars: Appealing
10/15/2009 33.37 34.00 33.20 33.98 2,579,378 + +1.61% 4 Stars: Appealing
10/14/2009 33.66 33.78 33.37 33.44 2,492,416 + +0.30% 4 Stars: Appealing
10/13/2009 32.70 33.43 32.55 33.34 2,461,835 + +1.65% 4 Stars: Appealing
10/12/2009 32.78 32.98 32.60 32.80 1,756,626 + +0.68% 4 Stars: Appealing
10/09/2009 32.86 32.96 32.42 32.58 1,540,826 - -0.85% 4 Stars: Appealing
10/08/2009 33.15 33.26 32.71 32.86 2,221,472 - -0.30% 4 Stars: Appealing
10/07/2009 33.63 33.66 32.70 32.96 1,996,724 - -1.85% 4 Stars: Appealing
10/06/2009 33.61 33.92 33.32 33.58 2,877,921 + +0.54% 4 Stars: Appealing
10/05/2009 32.81 33.41 32.67 33.40 4,153,061 + +2.39% 4 Stars: Appealing
10/02/2009 33.30 33.36 32.50 32.62 3,024,375 - -2.57% 4 Stars: Appealing
10/01/2009 33.60 33.73 33.27 33.48 3,082,753 - -0.36% 4 Stars: Appealing
09/30/2009 33.84 33.91 33.12 33.60 4,715,119 - -0.53% 4 Stars: Appealing
09/29/2009 33.69 34.00 33.44 33.78 3,823,466 + +0.54% 4 Stars: Appealing
09/28/2009 33.10 33.67 33.06 33.60 2,665,674 + +1.97% 4 Stars: Appealing
09/25/2009 32.69 33.12 32.60 32.95 3,517,303 + +0.80% 4 Stars: Appealing
09/24/2009 32.77 32.98 32.52 32.69 2,847,718 + +0.37% 4 Stars: Appealing
09/23/2009 32.49 33.23 32.00 32.57 5,132,438 + +4.09% 4 Stars: Appealing
09/22/2009 31.58 32.15 31.29 31.29 3,198,391 - -0.54% 4 Stars: Appealing
09/21/2009 31.55 31.69 31.15 31.46 2,859,689 - -0.47% 3 Stars: Appealing
09/18/2009 31.93 32.01 31.55 31.61 3,856,308 - -0.44% 3 Stars: Appealing
09/17/2009 32.32 32.70 31.73 31.75 2,687,110 - -1.76% 3 Stars: Appealing