Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 33.24 33.98 33.21 33.46 2,847,859 + +1.52% 5 Stars: Appealing
02/08/2010 32.96 33.31 32.70 32.96 1,498,987 - -0.21% 5 Stars: Appealing
02/05/2010 33.49 33.87 32.44 33.03 3,252,896 - -1.17% 5 Stars: Appealing
02/04/2010 33.79 33.98 33.42 33.42 2,623,373 - -1.62% 5 Stars: Appealing
02/03/2010 34.03 34.16 33.35 33.97 5,831,256 - -2.39% 5 Stars: Appealing
02/02/2010 34.43 34.92 34.06 34.80 2,532,737 + +0.99% 5 Stars: Appealing
02/01/2010 34.10 34.65 33.97 34.46 2,564,572 + +1.06% 5 Stars: Appealing
01/29/2010 34.50 34.93 34.05 34.10 2,096,928 - -0.58% 5 Stars: Appealing
01/28/2010 34.75 34.75 34.13 34.30 2,253,175 - -1.18% 5 Stars: Appealing
01/27/2010 34.37 34.76 34.11 34.71 1,558,017 + +0.46% 5 Stars: Appealing
01/26/2010 34.43 34.84 34.23 34.55 2,051,037 - -0.35% 5 Stars: Appealing
01/25/2010 34.72 34.74 34.07 34.67 2,311,631 + +0.26% 5 Stars: Appealing
01/22/2010 35.41 35.41 34.53 34.58 3,292,654 - -2.21% 5 Stars: Appealing
01/21/2010 35.48 36.45 34.47 35.36 5,102,634 + +2.92% 5 Stars: Appealing
01/20/2010 34.32 34.44 33.77 34.36 2,029,879 - -0.29% 5 Stars: Appealing
01/19/2010 34.41 34.70 34.28 34.46 1,681,131 - -0.03% 5 Stars: Appealing
01/15/2010 34.84 34.89 34.12 34.47 2,866,474 - -0.69% 5 Stars: Appealing
01/14/2010 34.66 34.88 34.50 34.71 1,332,021 - -0.29% 5 Stars: Appealing
01/13/2010 34.60 34.89 34.24 34.81 1,905,653 + +0.93% 5 Stars: Appealing
01/12/2010 34.50 34.72 34.36 34.49 2,665,085 - -0.86% 5 Stars: Appealing
01/11/2010 34.61 35.12 34.44 34.79 2,296,559 + +0.40% 5 Stars: Appealing
01/08/2010 34.29 35.08 34.29 34.65 3,329,411 + +1.05% 5 Stars: Appealing
01/07/2010 34.40 34.53 34.01 34.29 1,186,392 - -0.61% 5 Stars: Appealing
01/06/2010 35.17 35.35 34.43 34.50 2,028,611 - -2.32% 5 Stars: Appealing
01/05/2010 34.99 35.34 34.87 35.32 1,393,501 + +0.68% 5 Stars: Appealing
01/04/2010 35.17 35.18 34.84 35.08 1,062,397 + +0.89% 5 Stars: Appealing
12/31/2009 35.54 35.56 34.73 34.77 770,255 - -1.84% 5 Stars: Appealing
12/30/2009 35.24 35.62 35.23 35.42 715,361 + +0.20% 5 Stars: Appealing
12/29/2009 35.43 35.48 35.19 35.35 684,678 - -0.08% 5 Stars: Appealing
12/28/2009 35.39 35.59 35.11 35.38 676,741 - 0.00% 5 Stars: Appealing
12/24/2009 35.45 35.61 35.26 35.38 290,166 + +0.23% 5 Stars: Appealing
12/23/2009 35.33 35.42 34.91 35.30 826,970 + +0.14% 5 Stars: Appealing
12/22/2009 35.15 35.40 35.05 35.25 964,312 + +0.40% 5 Stars: Appealing
12/21/2009 34.75 35.29 34.75 35.11 1,309,484 + +1.21% 5 Stars: Appealing
12/18/2009 34.88 35.05 34.46 34.69 2,681,603 + +0.14% 5 Stars: Appealing
12/17/2009 34.39 34.81 34.04 34.64 2,132,147 - -0.20% 5 Stars: Appealing
12/16/2009 34.33 35.00 34.30 34.71 2,492,659 + +1.43% 5 Stars: Appealing
12/15/2009 33.54 34.31 33.40 34.22 1,793,540 + +1.27% 5 Stars: Appealing
12/14/2009 33.30 33.91 33.06 33.79 1,733,724 + +3.52% 5 Stars: Appealing
12/11/2009 32.64 32.80 32.44 32.64 1,118,210 + +0.90% 5 Stars: Appealing
12/10/2009 32.65 32.84 32.22 32.35 1,239,748 - -0.64% 5 Stars: Appealing
12/09/2009 32.62 32.67 32.12 32.56 1,172,931 - -0.31% 5 Stars: Appealing
12/08/2009 32.47 32.82 32.10 32.66 1,258,146 - -0.09% 5 Stars: Appealing
12/07/2009 32.89 33.14 32.60 32.69 1,048,188 - -1.15% 5 Stars: Appealing
12/04/2009 33.05 33.52 32.61 33.07 1,304,663 + +1.82% 5 Stars: Appealing
12/03/2009 32.83 33.45 32.44 32.48 1,327,044 - -0.67% 5 Stars: Appealing
12/02/2009 32.26 32.80 32.21 32.70 1,214,468 + +1.68% 5 Stars: Appealing
12/01/2009 32.27 32.59 32.12 32.16 1,500,794 + +0.72% 5 Stars: Appealing
11/30/2009 31.92 32.09 31.46 31.93 1,432,293 - -0.53% 5 Stars: Appealing
11/27/2009 31.90 32.39 31.60 32.10 873,487 - -1.32% 5 Stars: Appealing
11/25/2009 32.67 32.76 32.43 32.53 1,522,537 + +0.09% 5 Stars: Appealing
11/24/2009 32.83 32.83 32.25 32.50 2,478,759 - -0.61% 5 Stars: Appealing
11/23/2009 32.53 33.18 32.42 32.70 1,227,615 + +1.62% 5 Stars: Appealing
11/20/2009 32.06 32.32 32.00 32.18 1,363,214 - -0.43% 5 Stars: Appealing
11/19/2009 32.93 32.96 32.02 32.32 1,402,286 - -1.94% 5 Stars: Appealing
11/18/2009 33.01 33.20 32.72 32.96 1,162,087 - -0.75% 5 Stars: Appealing
11/17/2009 32.87 33.26 32.38 33.21 1,215,783 + +0.88% 5 Stars: Appealing
11/16/2009 32.29 33.14 32.23 32.92 1,945,003 + +2.27% 5 Stars: Appealing
11/13/2009 32.53 32.55 32.14 32.19 2,005,036 - -0.74% 5 Stars: Appealing
11/12/2009 32.88 32.92 32.39 32.43 1,501,670 - -1.49% 5 Stars: Appealing
11/11/2009 32.39 32.96 32.19 32.92 1,235,329 + +2.33% 5 Stars: Appealing
11/10/2009 32.32 32.50 32.00 32.17 1,888,828 - -0.46% 5 Stars: Appealing
11/09/2009 31.68 32.43 31.66 32.32 2,091,304 + +2.21% 5 Stars: Appealing
11/06/2009 31.51 31.88 31.27 31.62 2,551,542 + +0.32% 5 Stars: Appealing
11/05/2009 31.60 31.99 31.29 31.52 2,958,832 + +0.10% 5 Stars: Appealing
11/04/2009 32.49 32.59 31.31 31.49 3,291,074 - -3.02% 5 Stars: Appealing
11/03/2009 32.45 32.69 31.69 32.47 4,854,336 - -2.90% 5 Stars: Appealing
11/02/2009 32.37 33.53 32.24 33.44 3,450,890 + +3.79% 5 Stars: Appealing
10/30/2009 33.20 33.45 32.11 32.22 2,320,896 - -3.19% 5 Stars: Appealing
10/29/2009 32.75 33.44 32.75 33.28 1,645,067 + +2.12% 5 Stars: Appealing
10/28/2009 32.60 33.12 32.50 32.59 2,494,715 - -0.37% 5 Stars: Appealing
10/27/2009 32.93 33.39 32.58 32.71 1,762,928 - -0.37% 5 Stars: Appealing
10/26/2009 33.06 33.63 32.66 32.83 1,906,287 - -0.76% 5 Stars: Appealing
10/23/2009 34.35 34.35 32.95 33.08 2,113,512 - -3.89% 5 Stars: Appealing
10/22/2009 34.08 34.47 33.52 34.42 1,978,671 + +1.12% 5 Stars: Appealing
10/21/2009 34.63 35.02 34.00 34.04 2,836,715 - -1.59% 5 Stars: Appealing
10/20/2009 33.99 34.87 33.99 34.59 2,797,113 - -0.49% 5 Stars: Appealing
10/19/2009 34.74 34.79 25.51 34.76 1,748,851 + +0.06% 5 Stars: Appealing
10/16/2009 34.88 35.04 34.03 34.74 2,102,091 - -0.69% 5 Stars: Appealing
10/15/2009 34.27 35.00 34.20 34.98 2,114,223 + +1.30% 5 Stars: Appealing
10/14/2009 34.27 34.56 34.18 34.53 2,100,565 + +1.71% 5 Stars: Appealing
10/13/2009 33.77 34.11 33.53 33.95 1,820,539 - -0.03% 5 Stars: Appealing
10/12/2009 33.55 34.15 33.47 33.96 1,846,588 + +1.31% 5 Stars: Appealing
10/09/2009 33.33 33.54 32.68 33.52 1,594,520 + +0.54% 5 Stars: Appealing
10/08/2009 33.09 33.64 32.86 33.34 2,907,252 + +1.80% 5 Stars: Appealing
10/07/2009 32.94 32.99 32.55 32.75 3,661,602 - -0.58% 5 Stars: Appealing
10/06/2009 33.91 34.19 32.84 32.94 4,037,346 - -2.77% 5 Stars: Appealing
10/05/2009 33.53 33.89 33.19 33.88 2,449,285 + +1.04% 5 Stars: Appealing
10/02/2009 33.58 34.08 33.41 33.53 1,965,559 - -0.24% 5 Stars: Appealing
10/01/2009 34.89 35.83 33.59 33.61 2,899,359 - -4.38% 5 Stars: Appealing
09/30/2009 34.94 35.57 34.23 35.15 2,219,705 + +0.43% 5 Stars: Appealing
09/29/2009 35.49 35.49 34.88 35.00 1,730,396 - -0.48% 5 Stars: Appealing
09/28/2009 35.35 35.48 34.98 35.17 2,788,657 + +0.20% 5 Stars: Appealing
09/25/2009 35.66 35.77 35.07 35.10 1,263,434 - -1.46% 5 Stars: Appealing
09/24/2009 36.01 36.40 35.30 35.62 1,820,640 - -0.95% 5 Stars: Appealing
09/23/2009 36.45 36.95 35.92 35.96 1,099,037 - -1.34% 5 Stars: Appealing
09/22/2009 36.43 36.61 35.73 36.45 1,754,677 + +0.58% 4 Stars: Appealing
09/21/2009 36.99 37.00 36.13 36.24 2,360,955 - -2.05% 4 Stars: Appealing
09/18/2009 36.74 37.00 36.35 37.00 1,930,486 + +1.54% 4 Stars: Appealing
09/17/2009 36.56 37.04 36.00 36.44 2,583,453 - -1.03% 4 Stars: Appealing