Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 32.57 33.14 32.29 32.88 7,201,912 + +2.14% 4 Stars: Appealing
02/08/2010 32.71 33.10 32.10 32.19 5,662,456 - -1.65% 4 Stars: Appealing
02/05/2010 32.49 33.17 32.03 32.73 9,651,586 + +0.65% 4 Stars: Appealing
02/04/2010 33.32 33.32 32.50 32.52 9,350,750 - -2.90% 4 Stars: Appealing
02/03/2010 33.78 34.10 33.26 33.49 4,707,255 - -0.42% 4 Stars: Appealing
02/02/2010 33.61 34.04 33.00 33.63 8,263,923 - -0.09% 4 Stars: Appealing
02/01/2010 33.12 33.69 32.92 33.66 7,036,291 + +3.22% 4 Stars: Appealing
01/29/2010 32.45 33.28 32.40 32.61 10,724,234 + +0.90% 4 Stars: Appealing
01/28/2010 33.02 33.20 31.93 32.32 7,783,575 - -1.64% 4 Stars: Appealing
01/27/2010 32.78 33.23 32.25 32.86 7,409,270 + +0.18% 4 Stars: Appealing
01/26/2010 32.54 33.74 32.54 32.80 10,332,592 - -0.06% 4 Stars: Appealing
01/25/2010 32.95 33.44 32.54 32.82 7,036,608 + +0.98% 4 Stars: Appealing
01/22/2010 33.00 33.68 32.25 32.50 8,180,072 - -1.96% 4 Stars: Appealing
01/21/2010 34.47 34.65 33.10 33.15 9,022,041 - -3.97% 4 Stars: Appealing
01/20/2010 34.70 34.85 34.03 34.52 6,107,445 - -0.92% 4 Stars: Appealing
01/19/2010 33.94 34.88 33.92 34.84 5,674,920 + +2.44% 4 Stars: Appealing
01/15/2010 34.01 34.27 33.80 34.01 6,685,056 - -0.23% 4 Stars: Appealing
01/14/2010 34.36 34.46 33.90 34.09 4,373,335 - -0.61% 4 Stars: Appealing
01/13/2010 34.09 34.50 33.96 34.30 5,206,693 + +0.88% 4 Stars: Appealing
01/12/2010 34.00 34.49 33.67 34.00 6,302,521 - -0.76% 4 Stars: Appealing
01/11/2010 34.31 34.48 34.05 34.26 5,599,436 + +0.94% 4 Stars: Appealing
01/08/2010 34.28 34.33 33.83 33.94 5,511,212 - -1.31% 4 Stars: Appealing
01/07/2010 33.89 34.42 33.76 34.39 5,224,992 + +1.03% 4 Stars: Appealing
01/06/2010 33.85 34.30 33.72 34.04 7,189,998 + +0.32% 4 Stars: Appealing
01/05/2010 34.35 34.45 33.54 33.93 8,743,085 - -0.96% 4 Stars: Appealing
01/04/2010 33.98 34.74 33.97 34.26 5,715,110 + +1.75% 4 Stars: Appealing
12/31/2009 33.80 34.01 33.65 33.67 4,334,434 - -1.12% 4 Stars: Appealing
12/30/2009 33.76 34.15 33.58 34.05 4,141,283 + +0.50% 4 Stars: Appealing
12/29/2009 33.56 34.04 33.56 33.88 4,827,731 + +0.53% 4 Stars: Appealing
12/28/2009 33.42 33.73 33.40 33.70 3,813,746 + +0.84% 4 Stars: Appealing
12/24/2009 33.00 33.54 33.00 33.42 2,252,465 + +1.09% 4 Stars: Appealing
12/23/2009 32.81 33.09 32.55 33.06 3,889,892 + +1.10% 4 Stars: Appealing
12/22/2009 32.30 32.75 32.26 32.70 5,589,557 + +1.71% 4 Stars: Appealing
12/21/2009 31.91 32.58 31.90 32.15 5,021,526 + +0.88% 4 Stars: Appealing
12/18/2009 32.21 32.36 31.65 31.87 8,861,946 - -0.44% 4 Stars: Appealing
12/17/2009 32.40 32.50 31.95 32.01 5,729,243 - -1.99% 4 Stars: Appealing
12/16/2009 32.51 32.90 32.34 32.66 5,215,930 + +1.46% 4 Stars: Appealing
12/15/2009 32.69 33.11 32.06 32.19 6,289,534 - -1.56% 4 Stars: Appealing
12/14/2009 32.54 32.86 32.32 32.70 5,661,337 + +1.46% 4 Stars: Appealing
12/11/2009 32.14 32.33 31.71 32.23 6,675,765 + +1.00% 4 Stars: Appealing
12/10/2009 31.80 32.09 31.60 31.91 7,720,497 + +1.01% 4 Stars: Appealing
12/09/2009 31.70 31.79 31.02 31.59 10,750,630 - -0.13% 4 Stars: Appealing
12/08/2009 32.31 32.34 31.53 31.63 8,220,680 - -2.38% 4 Stars: Appealing
12/07/2009 32.20 32.73 32.12 32.40 9,274,062 + +0.19% 4 Stars: Appealing
12/04/2009 34.30 34.50 32.02 32.34 25,647,877 - -7.15% 4 Stars: Appealing
12/03/2009 35.38 35.62 34.77 34.83 4,649,138 - -1.55% 4 Stars: Appealing
12/02/2009 35.15 35.45 35.09 35.38 5,498,270 + +0.80% 4 Stars: Appealing
12/01/2009 35.04 35.35 34.96 35.10 5,032,478 + +1.50% 4 Stars: Appealing
11/30/2009 34.47 34.65 34.01 34.58 5,132,865 + +0.52% 4 Stars: Appealing
11/27/2009 34.06 34.85 33.99 34.40 2,594,227 - -2.13% 4 Stars: Appealing
11/25/2009 34.79 35.31 34.68 35.15 3,949,248 + +1.38% 4 Stars: Appealing
11/24/2009 34.75 35.14 34.45 34.67 5,049,795 - -0.26% 4 Stars: Appealing
11/23/2009 34.79 35.27 34.60 34.76 4,990,684 + +0.72% 4 Stars: Appealing
11/20/2009 34.42 34.73 34.22 34.51 5,893,200 - -0.26% 4 Stars: Appealing
11/19/2009 35.12 35.12 34.17 34.60 5,314,144 - -1.84% 4 Stars: Appealing
11/18/2009 35.26 35.35 34.75 35.25 5,077,021 - -0.11% 4 Stars: Appealing
11/17/2009 34.29 35.33 34.28 35.29 6,111,194 + +1.00% 4 Stars: Appealing
11/16/2009 34.60 35.19 34.48 34.94 6,350,396 + +1.84% 4 Stars: Appealing
11/13/2009 33.93 34.46 33.91 34.31 6,278,265 + +1.30% 4 Stars: Appealing
11/12/2009 34.14 34.45 33.75 33.87 7,883,352 - -0.70% 4 Stars: Appealing
11/11/2009 34.03 34.32 33.80 34.11 4,872,658 + +1.04% 4 Stars: Appealing
11/10/2009 33.92 33.97 33.20 33.76 8,208,801 - -2.46% 4 Stars: Appealing
11/09/2009 33.72 34.65 33.56 34.61 6,878,908 + +3.68% 4 Stars: Appealing
11/06/2009 33.05 33.71 32.77 33.38 4,876,593 - 0.00% 4 Stars: Appealing
11/05/2009 32.47 33.43 32.46 33.38 6,505,369 + +3.70% 4 Stars: Appealing
11/04/2009 32.85 33.15 32.09 32.19 7,988,880 - -1.11% 4 Stars: Appealing
11/03/2009 31.75 32.94 31.65 32.55 7,698,191 + +0.87% 4 Stars: Appealing
11/02/2009 31.89 32.99 31.64 32.27 8,434,272 + +1.41% 4 Stars: Appealing
10/30/2009 32.87 32.87 31.44 31.82 10,436,501 - -3.49% 4 Stars: Appealing
10/29/2009 32.30 33.01 32.30 32.97 7,601,528 + +2.74% 4 Stars: Appealing
10/28/2009 32.60 33.08 32.00 32.09 9,903,999 - -1.81% 4 Stars: Appealing
10/27/2009 32.39 33.18 32.36 32.68 10,274,242 + +0.80% 4 Stars: Appealing
10/26/2009 33.25 34.10 32.32 32.42 9,267,299 - -2.44% 4 Stars: Appealing
10/23/2009 34.03 34.09 33.00 33.23 7,266,560 - -2.41% 4 Stars: Appealing
10/22/2009 33.39 34.20 33.18 34.05 7,141,377 + +1.82% 4 Stars: Appealing
10/21/2009 34.18 34.81 33.30 33.44 8,142,970 - -1.27% 4 Stars: Appealing
10/20/2009 34.89 34.90 33.52 33.87 7,867,982 - -2.17% 4 Stars: Appealing
10/19/2009 34.12 34.70 34.08 34.62 6,349,791 + +1.52% 4 Stars: Appealing
10/16/2009 34.36 34.46 34.01 34.10 6,505,042 - -1.36% 4 Stars: Appealing
10/15/2009 34.34 34.61 34.04 34.57 5,006,922 + +0.03% 4 Stars: Appealing
10/14/2009 33.92 34.62 33.92 34.56 7,402,057 + +3.66% 4 Stars: Appealing
10/13/2009 32.93 33.48 32.68 33.34 4,430,741 + +0.85% 4 Stars: Appealing
10/12/2009 33.25 33.47 32.87 33.06 4,014,439 + +0.33% 4 Stars: Appealing
10/09/2009 32.51 33.13 32.34 32.95 5,254,768 + +1.07% 4 Stars: Appealing
10/08/2009 32.22 32.81 32.02 32.60 5,865,536 + +2.58% 4 Stars: Appealing
10/07/2009 31.80 32.15 31.61 31.78 4,750,962 - -0.34% 4 Stars: Appealing
10/06/2009 32.00 32.66 31.42 31.89 7,881,753 + +1.69% 4 Stars: Appealing
10/05/2009 30.69 31.50 30.39 31.36 5,415,295 + +2.69% 4 Stars: Appealing
10/02/2009 30.27 30.82 30.06 30.54 6,780,376 - -0.20% 4 Stars: Appealing
10/01/2009 31.93 32.19 30.58 30.60 8,817,682 - -4.79% 4 Stars: Appealing
09/30/2009 32.64 32.81 31.74 32.14 8,258,047 - -1.17% 4 Stars: Appealing
09/29/2009 32.79 33.20 32.50 32.52 4,136,818 - -0.49% 4 Stars: Appealing
09/28/2009 31.94 32.95 31.94 32.68 4,488,733 + +2.96% 4 Stars: Appealing
09/25/2009 32.21 32.40 31.55 31.74 6,281,244 - -1.64% 4 Stars: Appealing
09/24/2009 33.20 33.42 32.13 32.27 7,097,221 - -2.60% 4 Stars: Appealing
09/23/2009 33.57 34.16 33.10 33.13 6,158,974 - -1.69% 4 Stars: Appealing
09/22/2009 34.08 34.59 33.50 33.70 6,833,232 - -0.24% 4 Stars: Appealing
09/21/2009 33.33 34.09 32.87 33.78 5,968,705 + +0.12% 4 Stars: Appealing
09/18/2009 33.88 33.94 33.37 33.74 7,122,667 + +0.15% 4 Stars: Appealing
09/17/2009 33.84 34.50 33.50 33.69 7,297,479 - -0.62% 4 Stars: Appealing