Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 33.21 33.25 32.39 32.72 15,547,481 - 0.00% 4 Stars: Appealing
02/08/2010 33.89 33.92 32.36 32.72 36,928,387 + +5.31% 4 Stars: Appealing
02/05/2010 31.15 31.50 30.36 31.07 25,372,775 - -0.26% 4 Stars: Appealing
02/04/2010 32.42 32.42 31.13 31.15 15,838,194 - -3.92% 4 Stars: Appealing
02/03/2010 32.70 33.03 32.34 32.42 13,361,739 - -2.88% 4 Stars: Appealing
02/02/2010 32.99 33.61 32.62 33.38 9,421,125 + +1.40% 4 Stars: Appealing
02/01/2010 32.55 32.95 32.43 32.92 7,311,072 + +1.70% 4 Stars: Appealing
01/29/2010 32.45 33.00 32.33 32.37 11,500,545 + +0.12% 4 Stars: Appealing
01/28/2010 32.58 33.26 32.29 32.33 13,972,157 - -0.43% 4 Stars: Appealing
01/27/2010 32.65 33.04 32.24 32.47 10,626,609 - -1.04% 4 Stars: Appealing
01/26/2010 32.94 33.19 32.76 32.81 7,440,231 - -0.70% 4 Stars: Appealing
01/25/2010 33.21 33.45 33.00 33.04 7,404,019 - -0.60% 4 Stars: Appealing
01/22/2010 33.07 33.82 32.70 33.24 10,971,995 - 0.00% 4 Stars: Appealing
01/21/2010 33.80 33.97 33.12 33.24 12,078,095 - -1.80% 4 Stars: Appealing
01/20/2010 33.83 34.04 33.52 33.85 9,541,285 - -0.29% 4 Stars: Appealing
01/19/2010 33.83 34.06 33.69 33.95 8,592,811 + +0.12% 4 Stars: Appealing
01/15/2010 33.95 34.14 33.62 33.91 14,319,970 - -0.12% 4 Stars: Appealing
01/14/2010 33.79 34.05 33.64 33.95 9,664,710 - -0.06% 4 Stars: Appealing
01/13/2010 33.43 34.10 33.22 33.97 11,407,182 + +1.22% 4 Stars: Appealing
01/12/2010 33.86 33.97 33.43 33.56 11,744,945 - -1.09% 4 Stars: Appealing
01/11/2010 34.18 34.18 33.74 33.93 9,829,141 - -0.21% 4 Stars: Appealing
01/08/2010 33.67 34.41 33.51 34.00 21,856,499 + +0.71% 4 Stars: Appealing
01/07/2010 32.60 33.87 32.56 33.76 17,940,192 + +3.69% 4 Stars: Appealing
01/06/2010 32.45 32.98 32.36 32.56 11,319,570 - -0.88% 4 Stars: Appealing
01/05/2010 32.93 33.03 32.66 32.85 7,512,495 - -0.39% 4 Stars: Appealing
01/04/2010 32.43 33.06 32.38 32.98 14,676,761 + +2.39% 4 Stars: Appealing
12/31/2009 32.61 32.76 32.19 32.21 4,962,535 - -1.53% 4 Stars: Appealing
12/30/2009 32.56 32.80 32.45 32.71 5,339,939 + +0.18% 4 Stars: Appealing
12/29/2009 32.51 32.72 32.38 32.65 6,313,831 + +0.80% 4 Stars: Appealing
12/28/2009 32.25 32.55 32.16 32.39 5,454,312 + +0.78% 4 Stars: Appealing
12/24/2009 32.06 32.24 32.05 32.14 2,184,813 + +0.16% 4 Stars: Appealing
12/23/2009 32.35 32.45 31.99 32.09 5,900,699 - -0.68% 4 Stars: Appealing
12/22/2009 32.37 32.58 32.22 32.31 7,086,256 + +0.03% 4 Stars: Appealing
12/21/2009 31.84 32.78 31.76 32.30 21,199,202 + +3.59% 4 Stars: Appealing
12/18/2009 31.27 31.29 30.74 31.18 20,373,199 - -0.06% 4 Stars: Appealing
12/17/2009 30.85 31.36 30.40 31.20 21,801,685 + +0.87% 4 Stars: Appealing
12/16/2009 31.85 31.85 30.86 30.93 37,292,573 - -2.61% 4 Stars: Appealing
12/15/2009 32.24 32.28 31.69 31.76 16,689,265 - -1.85% 4 Stars: Appealing
12/14/2009 32.37 32.45 32.16 32.36 10,937,090 + +0.43% 4 Stars: Appealing
12/11/2009 31.80 32.43 31.80 32.22 16,493,036 + +2.29% 4 Stars: Appealing
12/10/2009 31.29 31.60 31.17 31.50 9,689,441 + +1.51% 4 Stars: Appealing
12/09/2009 30.56 31.09 30.49 31.03 14,589,012 + +1.54% 4 Stars: Appealing
12/08/2009 30.95 30.96 30.37 30.56 16,128,687 - -0.94% 4 Stars: Appealing
12/07/2009 30.79 31.00 30.71 30.85 10,526,383 + +0.29% 4 Stars: Appealing
12/04/2009 30.97 31.31 30.58 30.76 12,910,521 - -0.13% 4 Stars: Appealing
12/03/2009 31.11 31.23 30.71 30.80 12,615,575 - -1.00% 4 Stars: Appealing
12/02/2009 30.73 31.24 30.54 31.11 14,262,056 - -0.22% 4 Stars: Appealing
12/01/2009 31.19 31.60 31.01 31.18 10,674,788 + +0.55% 4 Stars: Appealing
11/30/2009 31.11 31.21 30.91 31.01 10,832,032 - -0.61% 4 Stars: Appealing
11/27/2009 30.72 31.38 30.68 31.20 5,377,300 - -1.05% 4 Stars: Appealing
11/25/2009 31.80 31.92 31.38 31.53 12,349,193 - -0.22% 4 Stars: Appealing
11/24/2009 31.77 32.08 31.57 31.60 14,163,688 - -0.91% 4 Stars: Appealing
11/23/2009 31.91 32.27 31.10 31.89 19,636,358 + +0.79% 4 Stars: Appealing
11/20/2009 31.14 31.71 31.10 31.64 27,279,469 + +1.80% 4 Stars: Appealing
11/19/2009 30.50 31.40 30.44 31.08 25,047,537 + +1.27% 4 Stars: Appealing
11/18/2009 30.39 30.75 30.21 30.69 16,219,191 + +0.82% 4 Stars: Appealing
11/17/2009 30.16 30.50 30.00 30.44 13,330,797 + +0.83% 4 Stars: Appealing
11/16/2009 30.54 30.70 30.08 30.19 17,579,005 - -0.20% 4 Stars: Appealing
11/13/2009 29.86 30.38 29.82 30.25 18,327,263 + +1.95% 4 Stars: Appealing
11/12/2009 29.84 30.16 29.42 29.67 26,379,891 - -1.10% 4 Stars: Appealing
11/11/2009 30.15 30.63 29.80 30.00 30,179,193 + +0.47% 4 Stars: Appealing
11/10/2009 30.54 30.76 29.71 29.86 30,358,449 - -3.37% 4 Stars: Appealing
11/09/2009 29.99 30.98 29.94 30.90 33,648,718 + +3.73% 4 Stars: Appealing
11/06/2009 29.02 30.03 28.87 29.79 48,999,366 + +3.19% 4 Stars: Appealing
11/05/2009 28.53 29.64 27.38 28.87 185,123,476 - -20.14% 4 Stars: Appealing
11/04/2009 35.81 36.66 35.71 36.15 12,669,166 + +2.03% 4 Stars: Appealing
11/03/2009 35.70 36.13 35.21 35.43 7,930,932 - -0.90% 4 Stars: Appealing
11/02/2009 35.55 36.04 35.30 35.75 7,630,250 + +1.27% 4 Stars: Appealing
10/30/2009 36.35 36.55 35.25 35.30 10,728,886 - -3.05% 4 Stars: Appealing
10/29/2009 36.03 36.49 35.54 36.41 7,565,718 + +2.25% 4 Stars: Appealing
10/28/2009 35.89 36.21 35.56 35.61 7,968,019 - -1.17% 4 Stars: Appealing
10/27/2009 36.50 36.84 35.84 36.03 12,920,723 - -1.29% 4 Stars: Appealing
10/26/2009 37.23 37.33 36.42 36.50 8,975,171 - -1.78% 4 Stars: Appealing
10/23/2009 37.77 37.84 36.93 37.16 7,073,892 - -1.54% 4 Stars: Appealing
10/22/2009 37.21 37.92 37.10 37.74 6,802,334 + +1.34% 4 Stars: Appealing
10/21/2009 37.75 38.27 37.21 37.24 7,963,786 - -1.51% 4 Stars: Appealing
10/20/2009 38.09 38.13 37.55 37.81 8,566,659 - -0.40% 4 Stars: Appealing
10/19/2009 37.73 38.15 37.54 37.96 6,723,220 + +0.69% 4 Stars: Appealing
10/16/2009 37.91 37.92 37.29 37.70 9,145,840 - -0.82% 4 Stars: Appealing
10/15/2009 37.26 38.09 37.13 38.01 9,605,210 + +1.60% 4 Stars: Appealing
10/14/2009 36.96 37.50 36.92 37.41 9,266,651 + +1.88% 4 Stars: Appealing
10/13/2009 36.73 37.09 36.48 36.72 9,967,875 + +0.88% 4 Stars: Appealing
10/12/2009 36.54 36.54 36.25 36.40 4,722,885 - -0.22% 4 Stars: Appealing
10/09/2009 36.25 36.49 36.04 36.48 6,744,675 + +0.80% 4 Stars: Appealing
10/08/2009 35.85 36.59 35.78 36.19 11,427,633 + +1.57% 4 Stars: Appealing
10/07/2009 34.67 35.78 34.53 35.63 14,572,742 + +2.83% 4 Stars: Appealing
10/06/2009 34.91 35.08 33.92 34.65 22,072,254 - -0.37% 4 Stars: Appealing
10/05/2009 35.20 35.37 34.62 34.78 14,991,047 - -1.53% 4 Stars: Appealing
10/02/2009 35.72 36.09 35.26 35.32 18,269,915 - -1.53% 4 Stars: Appealing
10/01/2009 35.61 36.11 35.34 35.87 13,126,845 + +0.36% 4 Stars: Appealing
09/30/2009 35.96 36.05 35.49 35.74 12,944,911 - -0.91% 4 Stars: Appealing
09/29/2009 36.33 36.47 35.56 36.07 22,020,369 + +3.41% 4 Stars: Appealing
09/28/2009 35.34 35.47 34.81 34.88 14,731,626 - -0.91% 4 Stars: Appealing
09/25/2009 35.20 35.69 34.96 35.20 9,724,927 - 0.00% 4 Stars: Appealing
09/24/2009 35.87 35.98 34.45 35.20 15,281,003 - -2.47% 4 Stars: Appealing
09/23/2009 35.98 36.50 35.84 36.09 14,269,884 - 0.00% 4 Stars: Appealing
09/22/2009 36.17 36.27 35.78 36.09 9,753,671 - -0.25% 4 Stars: Appealing
09/21/2009 35.75 36.30 35.67 36.18 12,523,102 + +0.56% 4 Stars: Appealing
09/18/2009 36.46 36.56 35.94 35.98 17,045,753 - -1.13% 4 Stars: Appealing
09/17/2009 36.90 37.00 36.31 36.39 12,759,644 - -1.54% 4 Stars: Appealing