Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 35.28 36.50 35.10 35.89 14,020,603 + +4.30% 3 Stars: Appealing
02/08/2010 35.48 35.92 34.32 34.41 12,511,529 - -3.10% 3 Stars: Appealing
02/05/2010 33.24 35.58 32.84 35.51 18,028,692 + +6.89% 3 Stars: Appealing
02/04/2010 34.38 34.49 33.08 33.22 14,665,089 - -5.52% 3 Stars: Appealing
02/03/2010 35.54 36.17 35.08 35.16 7,209,692 - -1.43% 3 Stars: Appealing
02/02/2010 36.00 36.34 35.44 35.67 9,970,438 + +0.37% 3 Stars: Appealing
02/01/2010 34.35 35.61 34.33 35.54 8,061,729 + +4.65% 3 Stars: Appealing
01/29/2010 35.64 35.83 33.89 33.96 13,425,765 - -4.82% 3 Stars: Appealing
01/28/2010 36.25 36.46 34.86 35.68 10,874,917 - -0.61% 3 Stars: Appealing
01/27/2010 36.36 36.43 35.27 35.90 10,388,684 - -1.21% 3 Stars: Appealing
01/26/2010 35.73 36.99 35.59 36.34 8,054,478 + +0.36% 3 Stars: Appealing
01/25/2010 37.41 37.49 36.21 36.21 10,070,313 - -1.95% 3 Stars: Appealing
01/22/2010 36.78 37.90 36.50 36.93 12,340,989 - -0.08% 3 Stars: Appealing
01/21/2010 38.07 38.40 36.91 36.96 14,384,519 - -3.14% 3 Stars: Appealing
01/20/2010 39.25 39.79 37.84 38.16 15,536,460 - -5.33% 3 Stars: Appealing
01/19/2010 39.62 40.36 39.60 40.31 6,843,912 + +1.66% 3 Stars: Appealing
01/15/2010 40.32 40.32 39.50 39.65 10,712,746 - -2.34% 3 Stars: Appealing
01/14/2010 41.33 41.48 40.34 40.60 7,455,284 - -1.38% 3 Stars: Appealing
01/13/2010 41.15 41.49 40.34 41.17 7,906,401 + +0.59% 3 Stars: Appealing
01/12/2010 41.95 42.57 40.79 40.93 9,331,352 - -3.58% 3 Stars: Appealing
01/11/2010 43.19 43.55 42.19 42.45 6,550,538 + +0.09% 3 Stars: Appealing
01/08/2010 42.01 42.46 41.42 42.41 5,946,010 + +1.36% 3 Stars: Appealing
01/07/2010 41.95 41.98 41.21 41.84 5,833,442 - -0.29% 3 Stars: Appealing
01/06/2010 41.63 42.55 41.53 41.96 9,121,431 + +1.80% 3 Stars: Appealing
01/05/2010 40.98 41.55 40.38 41.22 7,682,842 + +1.33% 3 Stars: Appealing
01/04/2010 40.89 41.13 40.45 40.68 6,572,298 + +3.41% 3 Stars: Appealing
12/31/2009 39.50 39.70 39.07 39.34 4,288,250 + +1.00% 3 Stars: Appealing
12/30/2009 39.05 39.10 38.68 38.95 4,623,441 - -1.42% 3 Stars: Appealing
12/29/2009 40.28 40.45 39.40 39.51 5,250,820 - -1.10% 3 Stars: Appealing
12/28/2009 40.81 41.00 39.75 39.95 4,565,118 - -1.36% 3 Stars: Appealing
12/24/2009 40.49 40.86 40.16 40.50 4,040,160 + +1.17% 3 Stars: Appealing
12/23/2009 39.14 40.53 39.12 40.03 9,505,907 + +3.97% 3 Stars: Appealing
12/22/2009 38.16 38.74 37.80 38.50 7,269,155 + +0.57% 2 Stars: Appealing
12/21/2009 38.70 38.85 37.65 38.28 9,077,831 - -0.55% 3 Stars: Appealing
12/18/2009 37.70 38.51 37.53 38.49 12,887,809 + +2.61% 3 Stars: Appealing
12/17/2009 38.86 39.24 37.42 37.51 14,250,425 - -5.49% 3 Stars: Appealing
12/16/2009 39.85 40.44 39.28 39.69 9,063,867 + +0.61% 3 Stars: Appealing
12/15/2009 39.90 40.20 39.30 39.45 7,872,104 - -1.57% 3 Stars: Appealing
12/14/2009 40.23 40.53 39.70 40.08 6,867,133 + +0.58% 3 Stars: Appealing
12/11/2009 41.01 41.02 39.66 39.85 7,456,067 - -2.45% 3 Stars: Appealing
12/10/2009 41.25 41.29 40.20 40.85 7,587,862 + +0.07% 3 Stars: Appealing
12/09/2009 40.00 41.05 39.65 40.82 10,933,574 + +2.64% 3 Stars: Appealing
12/08/2009 40.75 40.94 39.53 39.77 11,143,657 - -3.77% 3 Stars: Appealing
12/07/2009 41.34 42.00 40.67 41.33 12,537,755 - -2.22% 3 Stars: Appealing
12/04/2009 44.00 44.16 41.62 42.27 16,616,810 - -6.38% 3 Stars: Appealing
12/03/2009 45.44 45.88 44.62 45.15 10,663,278 - -1.68% 3 Stars: Appealing
12/02/2009 45.29 46.24 45.00 45.92 12,684,787 + +2.59% 3 Stars: Appealing
12/01/2009 43.16 45.05 43.15 44.76 15,673,442 + +6.57% 3 Stars: Appealing
11/30/2009 42.40 43.18 41.81 42.00 8,436,085 - -1.04% 3 Stars: Appealing
11/27/2009 41.55 43.12 41.20 42.44 7,117,685 - -4.48% 3 Stars: Appealing
11/25/2009 44.20 44.48 43.53 44.43 7,172,246 + +2.37% 3 Stars: Appealing
11/24/2009 44.56 44.56 43.21 43.40 8,721,184 - -2.05% 3 Stars: Appealing
11/23/2009 44.93 45.49 44.05 44.31 9,236,526 + +1.54% 3 Stars: Appealing
11/20/2009 43.20 43.84 42.94 43.64 6,730,761 - -0.84% 3 Stars: Appealing
11/19/2009 43.39 44.09 42.62 44.01 7,905,540 + +0.41% 3 Stars: Appealing
11/18/2009 44.97 45.19 43.50 43.83 8,598,508 - -1.73% 3 Stars: Appealing
11/17/2009 44.09 44.61 43.81 44.60 7,766,446 - -0.11% 3 Stars: Appealing
11/16/2009 44.85 45.24 44.10 44.65 9,928,527 + +1.32% 3 Stars: Appealing
11/13/2009 43.25 44.22 42.93 44.07 9,055,081 + +2.27% 3 Stars: Appealing
11/12/2009 43.81 44.44 42.91 43.09 11,819,132 - -2.64% 3 Stars: Appealing
11/11/2009 44.87 45.12 44.05 44.26 9,220,569 + +0.48% 3 Stars: Appealing
11/10/2009 43.74 44.35 43.03 44.05 12,280,310 + +0.11% 3 Stars: Appealing
11/09/2009 42.54 44.41 42.41 44.00 18,749,815 + +6.67% 3 Stars: Appealing
11/06/2009 40.41 41.92 40.40 41.25 11,517,286 + +2.00% 3 Stars: Appealing
11/05/2009 40.36 40.63 39.66 40.44 7,995,114 + +1.40% 3 Stars: Appealing
11/04/2009 40.57 40.90 39.08 39.88 14,989,998 - -0.60% 3 Stars: Appealing
11/03/2009 37.09 40.14 36.88 40.12 15,634,681 + +7.97% 3 Stars: Appealing
11/02/2009 37.46 38.59 36.41 37.16 14,014,497 + +1.06% 2 Stars: Appealing
10/30/2009 37.38 37.44 35.47 36.77 12,071,821 - -2.39% 2 Stars: Appealing
10/29/2009 36.58 38.13 36.58 37.67 9,888,998 + +3.97% 2 Stars: Appealing
10/28/2009 37.75 38.11 36.15 36.23 11,045,666 - -4.08% 2 Stars: Appealing
10/27/2009 38.48 38.59 37.52 37.77 10,983,143 - -1.67% 2 Stars: Appealing
10/26/2009 40.07 40.60 38.16 38.41 9,094,628 - -4.00% 2 Stars: Appealing
10/23/2009 41.32 41.32 39.77 40.01 7,833,678 - -1.82% 2 Stars: Appealing
10/22/2009 41.10 41.23 40.34 40.75 7,775,243 - -1.50% 2 Stars: Appealing
10/21/2009 41.22 42.61 41.05 41.37 8,443,146 - -0.36% 2 Stars: Appealing
10/20/2009 42.69 42.69 40.83 41.52 9,590,963 - -2.51% 2 Stars: Appealing
10/19/2009 42.60 42.79 41.79 42.59 6,095,838 + +0.45% 2 Stars: Appealing
10/16/2009 41.79 42.74 41.62 42.40 7,531,139 + +0.98% 2 Stars: Appealing
10/15/2009 42.13 42.58 41.90 41.99 7,970,436 - -1.85% 2 Stars: Appealing
10/14/2009 43.30 43.41 42.54 42.78 7,898,137 - -0.23% 2 Stars: Appealing
10/13/2009 42.62 43.40 41.84 42.88 8,883,424 + +1.49% 2 Stars: Appealing
10/12/2009 42.84 43.18 41.95 42.25 4,482,554 - -0.26% 2 Stars: Appealing
10/09/2009 42.17 42.65 41.62 42.36 5,957,664 - -0.07% 2 Stars: Appealing
10/08/2009 42.39 43.15 41.67 42.39 9,611,510 + +0.50% 2 Stars: Appealing
10/07/2009 41.81 42.26 41.26 42.18 8,976,240 + +1.22% 2 Stars: Appealing
10/06/2009 41.15 42.22 40.89 41.67 12,327,169 + +5.98% 2 Stars: Appealing
10/05/2009 38.62 39.75 38.11 39.32 7,041,008 + +3.15% 2 Stars: Appealing
10/02/2009 37.83 39.34 37.73 38.12 8,883,002 - -0.76% 2 Stars: Appealing
10/01/2009 40.51 40.54 38.33 38.41 9,766,165 - -4.86% 2 Stars: Appealing
09/30/2009 40.77 40.82 39.42 40.37 10,049,713 + +1.51% 2 Stars: Appealing
09/29/2009 38.47 40.19 38.33 39.77 8,272,032 + +3.46% 2 Stars: Appealing
09/28/2009 38.69 39.70 38.34 38.44 6,913,776 - -0.10% 2 Stars: Appealing
09/25/2009 39.00 39.30 38.21 38.48 9,260,026 - -2.36% 2 Stars: Appealing
09/24/2009 41.10 41.25 38.93 39.41 9,814,726 - -3.03% 2 Stars: Appealing
09/23/2009 41.70 42.17 40.62 40.64 8,455,743 - -2.78% 2 Stars: Appealing
09/22/2009 42.23 42.60 41.53 41.80 9,098,966 + +2.18% 2 Stars: Appealing
09/21/2009 39.83 41.15 39.57 40.91 8,706,344 - -0.61% 2 Stars: Appealing
09/18/2009 42.14 42.14 40.73 41.16 10,106,401 - -2.28% 2 Stars: Appealing
09/17/2009 42.42 43.32 41.50 42.12 9,275,674 - -1.89% 2 Stars: Appealing