Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 31.22 31.74 30.31 31.43 2,304,665 + +2.91% 4 Stars: Appealing
02/08/2010 30.67 31.27 30.17 30.54 1,527,843 - -0.10% 4 Stars: Appealing
02/05/2010 29.95 30.87 29.90 30.57 2,426,886 + +1.37% 4 Stars: Appealing
02/04/2010 31.58 31.80 29.90 30.16 3,481,113 - -5.31% 4 Stars: Appealing
02/03/2010 31.00 33.70 31.00 31.85 4,695,128 - -4.15% 4 Stars: Appealing
02/02/2010 32.86 33.96 32.70 33.23 3,325,745 + +2.34% 4 Stars: Appealing
02/01/2010 31.98 32.78 31.33 32.47 2,475,241 + +3.77% 4 Stars: Appealing
01/29/2010 33.39 33.49 30.97 31.29 2,728,284 - -5.12% 4 Stars: Appealing
01/28/2010 32.51 33.49 32.02 32.98 2,260,604 + +2.23% 4 Stars: Appealing
01/27/2010 32.70 32.90 30.60 32.26 3,669,316 - -1.25% 4 Stars: Appealing
01/26/2010 32.20 32.80 31.51 32.67 1,636,002 + +0.09% 4 Stars: Appealing
01/25/2010 32.10 33.21 31.90 32.64 1,962,848 + +2.45% 4 Stars: Appealing
01/22/2010 32.63 33.21 31.51 31.86 3,089,982 - -3.28% 4 Stars: Appealing
01/21/2010 35.30 36.19 32.53 32.94 2,929,038 - -6.83% 3 Stars: Appealing
01/20/2010 36.25 36.33 35.20 35.36 1,785,748 - -3.11% 4 Stars: Appealing
01/19/2010 36.38 36.69 36.04 36.49 1,309,874 + +0.32% 4 Stars: Appealing
01/15/2010 36.54 36.68 35.75 36.38 1,202,898 - -0.80% 4 Stars: Appealing
01/14/2010 35.22 36.87 35.15 36.67 2,668,354 + +4.52% 4 Stars: Appealing
01/13/2010 35.70 35.71 34.24 35.08 2,859,112 - -0.89% 4 Stars: Appealing
01/12/2010 36.50 36.74 35.13 35.40 2,071,698 - -3.86% 4 Stars: Appealing
01/11/2010 36.99 37.40 36.62 36.82 1,912,842 + +1.18% 4 Stars: Appealing
01/08/2010 36.62 36.62 35.53 36.39 1,818,680 - -0.45% 4 Stars: Appealing
01/07/2010 36.98 38.26 36.25 36.56 1,625,094 - -2.43% 4 Stars: Appealing
01/06/2010 38.50 38.50 37.06 37.46 1,703,034 - -2.12% 4 Stars: Appealing
01/05/2010 36.54 38.38 36.50 38.28 2,389,560 + +5.59% 4 Stars: Appealing
01/04/2010 36.85 37.10 35.69 36.25 1,662,744 + +0.89% 4 Stars: Appealing
12/31/2009 36.58 36.75 35.76 35.93 1,239,272 - -1.59% 4 Stars: Appealing
12/30/2009 36.80 37.20 36.38 36.51 1,464,722 - -0.77% 4 Stars: Appealing
12/29/2009 36.82 37.50 36.68 36.80 1,077,462 + +0.30% 4 Stars: Appealing
12/28/2009 36.89 37.22 36.42 36.68 657,458 + +0.26% 4 Stars: Appealing
12/24/2009 36.66 36.95 36.30 36.59 386,342 + +0.81% 4 Stars: Appealing
12/23/2009 35.47 37.04 35.28 36.30 1,470,506 + +2.40% 4 Stars: Appealing
12/22/2009 36.60 36.64 34.12 35.44 3,654,446 - -3.30% 4 Stars: Appealing
12/21/2009 37.16 37.73 36.54 36.66 1,073,110 - -1.53% 4 Stars: Appealing
12/18/2009 37.56 37.95 37.05 37.22 1,971,266 - -0.89% 4 Stars: Appealing
12/17/2009 38.50 39.04 37.54 37.56 2,269,878 - -2.91% 4 Stars: Appealing
12/16/2009 37.10 38.85 37.06 38.68 1,544,478 + +4.43% 4 Stars: Appealing
12/15/2009 36.78 37.62 36.62 37.04 781,586 - -0.71% 4 Stars: Appealing
12/14/2009 36.99 37.58 36.96 37.31 2,032,874 + +1.47% 4 Stars: Appealing
12/11/2009 37.48 37.48 36.44 36.77 1,329,722 - -0.81% 4 Stars: Appealing
12/10/2009 37.00 37.34 36.58 37.07 2,042,180 + +1.42% 4 Stars: Appealing
12/09/2009 37.58 37.74 36.34 36.55 1,839,566 - -2.38% 4 Stars: Appealing
12/08/2009 37.75 38.16 37.16 37.44 1,146,370 - -1.19% 4 Stars: Appealing
12/07/2009 37.68 38.70 37.08 37.89 1,324,716 + +0.69% 4 Stars: Appealing
12/04/2009 38.86 39.27 36.76 37.63 3,618,802 - -1.79% 4 Stars: Appealing
12/03/2009 38.98 39.30 38.25 38.32 2,197,366 - -0.75% 4 Stars: Appealing
12/02/2009 38.00 38.93 37.80 38.60 2,857,290 + +2.20% 4 Stars: Appealing
12/01/2009 37.15 38.02 37.00 37.78 3,258,448 + +3.00% 4 Stars: Appealing
11/30/2009 34.93 36.80 34.87 36.68 2,509,030 + +4.64% 4 Stars: Appealing
11/27/2009 34.00 35.20 33.90 35.05 1,304,404 - -0.82% 4 Stars: Appealing
11/25/2009 35.00 35.75 34.92 35.34 1,293,136 + +1.14% 4 Stars: Appealing
11/24/2009 34.41 35.00 33.76 34.94 2,152,986 + +1.36% 4 Stars: Appealing
11/23/2009 34.75 35.24 34.18 34.47 1,812,506 + +1.28% 4 Stars: Appealing
11/20/2009 33.46 34.05 33.29 34.04 1,772,918 + +1.08% 4 Stars: Appealing
11/19/2009 35.32 35.49 33.21 33.67 4,037,280 - -5.91% 4 Stars: Appealing
11/18/2009 35.78 36.96 35.24 35.78 1,837,892 - -0.31% 4 Stars: Appealing
11/17/2009 35.00 36.02 34.51 35.90 1,243,078 + +1.51% 4 Stars: Appealing
11/16/2009 36.00 36.38 35.06 35.36 2,497,136 - -2.04% 4 Stars: Appealing
11/13/2009 34.54 36.50 34.30 36.10 5,111,872 + +4.59% 4 Stars: Appealing
11/12/2009 34.95 36.25 33.71 34.51 7,146,372 + +7.36% 4 Stars: Appealing
11/11/2009 33.05 33.42 31.84 32.14 3,369,192 - -1.40% 4 Stars: Appealing
11/10/2009 31.68 32.82 31.40 32.60 2,755,586 + +2.89% 4 Stars: Appealing
11/09/2009 30.60 32.10 30.50 31.68 2,057,482 + +4.92% 4 Stars: Appealing
11/06/2009 29.61 30.42 29.33 30.20 1,385,010 + +1.63% 4 Stars: Appealing
11/05/2009 29.18 29.99 29.16 29.72 1,901,114 + +3.25% 4 Stars: Appealing
11/04/2009 28.35 29.16 28.35 28.78 1,837,634 + +2.86% 4 Stars: Appealing
11/03/2009 27.24 28.14 26.80 27.98 1,957,620 + +2.57% 4 Stars: Appealing
11/02/2009 27.06 28.43 26.60 27.28 3,267,180 + +1.91% 4 Stars: Appealing
10/30/2009 28.15 28.73 26.52 26.77 3,034,178 - -5.67% 4 Stars: Appealing
10/29/2009 28.82 29.82 28.24 28.38 3,282,008 - -1.24% 4 Stars: Appealing
10/28/2009 28.94 29.42 28.13 28.74 2,932,954 - -1.89% 4 Stars: Appealing
10/27/2009 29.83 29.92 28.77 29.29 2,437,054 - -2.77% 4 Stars: Appealing
10/26/2009 30.21 30.75 29.84 30.12 1,049,280 - -1.21% 4 Stars: Appealing
10/23/2009 30.67 30.86 30.42 30.50 2,673,680 + +0.48% 4 Stars: Appealing
10/22/2009 29.14 30.54 29.14 30.35 2,443,288 + +4.31% 4 Stars: Appealing
10/21/2009 28.85 29.40 28.56 29.10 1,518,900 + +0.76% 4 Stars: Appealing
10/20/2009 29.62 29.98 28.75 28.88 1,901,394 - -2.12% 4 Stars: Appealing
10/19/2009 30.32 30.44 29.40 29.50 2,205,520 - -2.70% 4 Stars: Appealing
10/16/2009 30.62 30.91 30.13 30.32 1,082,176 - -2.16% 4 Stars: Appealing
10/15/2009 31.20 31.20 30.42 30.99 943,772 - -0.13% 4 Stars: Appealing
10/14/2009 31.14 31.44 30.41 31.03 1,186,352 + +1.72% 4 Stars: Appealing
10/13/2009 30.19 30.68 29.82 30.50 1,048,650 + +0.91% 4 Stars: Appealing
10/12/2009 31.25 31.90 30.10 30.23 1,712,908 - -2.94% 4 Stars: Appealing
10/09/2009 31.08 31.20 30.72 31.14 753,882 + +0.39% 4 Stars: Appealing
10/08/2009 30.06 31.21 29.72 31.02 2,655,034 + +4.23% 4 Stars: Appealing
10/07/2009 29.92 30.32 29.65 29.76 882,684 + +0.07% 4 Stars: Appealing
10/06/2009 29.36 30.19 29.24 29.74 1,231,608 + +2.57% 4 Stars: Appealing
10/05/2009 28.28 29.17 27.94 29.00 941,340 + +3.85% 4 Stars: Appealing
10/02/2009 27.51 28.50 27.18 27.92 971,096 - -0.75% 4 Stars: Appealing
10/01/2009 29.54 29.74 28.10 28.14 1,638,182 - -4.29% 4 Stars: Appealing
09/30/2009 30.11 30.30 28.12 29.40 2,511,550 - -1.51% 4 Stars: Appealing
09/29/2009 29.62 30.67 29.51 29.84 2,454,876 + +1.32% 4 Stars: Appealing
09/28/2009 28.60 29.60 28.25 29.46 2,195,858 + +3.04% 4 Stars: Appealing
09/25/2009 28.26 28.72 28.12 28.58 1,096,152 + +0.09% 4 Stars: Appealing
09/24/2009 29.00 29.24 28.34 28.56 1,818,836 - -1.52% 4 Stars: Appealing
09/23/2009 28.18 29.49 28.10 29.00 2,530,916 + +2.96% 4 Stars: Appealing
09/22/2009 27.61 28.43 27.56 28.16 846,156 + +2.23% 4 Stars: Appealing
09/21/2009 27.68 27.84 27.15 27.55 1,351,300 - -1.69% 4 Stars: Appealing
09/18/2009 28.18 28.18 27.50 28.02 1,813,714 - -0.44% 4 Stars: Appealing
09/17/2009 28.33 29.00 28.02 28.15 2,835,566 - -0.05% 4 Stars: Appealing