Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 38.53 42.06 38.02 41.19 5,804,561 + +16.03% 2 Stars: Appealing
02/08/2010 35.01 36.60 34.68 35.50 1,392,414 + +1.63% 2 Stars: Appealing
02/05/2010 35.74 35.96 33.92 34.93 1,331,035 - -2.95% 2 Stars: Appealing
02/04/2010 37.08 37.45 35.88 35.99 659,695 - -3.82% 2 Stars: Appealing
02/03/2010 38.22 38.31 36.92 37.42 681,400 - -2.53% 2 Stars: Appealing
02/02/2010 36.19 38.56 36.01 38.39 1,093,586 + +6.08% 2 Stars: Appealing
02/01/2010 35.72 36.20 35.35 36.19 557,804 + +1.80% 2 Stars: Appealing
01/29/2010 37.95 37.95 35.50 35.55 989,075 - -6.05% 2 Stars: Appealing
01/28/2010 37.47 38.23 37.23 37.84 706,512 + +1.50% 2 Stars: Appealing
01/27/2010 36.86 37.33 36.65 37.28 519,099 + +0.84% 2 Stars: Appealing
01/26/2010 37.00 37.33 36.54 36.97 433,172 - -0.73% 2 Stars: Appealing
01/25/2010 37.48 37.52 36.92 37.24 386,768 + +0.62% 2 Stars: Appealing
01/22/2010 36.91 37.81 36.69 37.01 716,572 + +0.14% 2 Stars: Appealing
01/21/2010 37.73 38.72 36.93 36.96 582,070 - -2.56% 2 Stars: Appealing
01/20/2010 38.15 38.17 37.22 37.93 539,762 - -1.35% 2 Stars: Appealing
01/19/2010 37.76 38.46 37.18 38.45 309,689 + +1.50% 2 Stars: Appealing
01/15/2010 38.54 38.72 37.44 37.88 490,712 - -1.87% 2 Stars: Appealing
01/14/2010 37.63 38.67 37.46 38.60 867,162 + +2.22% 2 Stars: Appealing
01/13/2010 37.04 37.84 36.84 37.76 323,874 + +2.25% 2 Stars: Appealing
01/12/2010 37.08 37.40 36.63 36.93 382,949 - -1.07% 2 Stars: Appealing
01/11/2010 37.44 37.73 37.05 37.33 307,639 + +0.65% 2 Stars: Appealing
01/08/2010 36.83 37.38 36.77 37.09 332,591 - -0.13% 2 Stars: Appealing
01/07/2010 37.24 37.43 36.83 37.14 617,345 - -0.56% 2 Stars: Appealing
01/06/2010 37.22 37.44 36.96 37.35 668,674 + +0.32% 2 Stars: Appealing
01/05/2010 35.90 37.29 35.84 37.23 822,532 + +3.79% 2 Stars: Appealing
01/04/2010 35.58 36.29 35.19 35.87 607,535 + +1.67% 2 Stars: Appealing
12/31/2009 35.45 35.82 35.24 35.28 351,827 - -0.51% 2 Stars: Appealing
12/30/2009 35.55 35.94 35.37 35.46 326,800 - -0.64% 2 Stars: Appealing
12/29/2009 35.23 36.04 34.83 35.69 682,151 + +1.86% 2 Stars: Appealing
12/28/2009 36.00 36.12 34.94 35.04 1,428,376 - -2.67% 2 Stars: Appealing
12/24/2009 36.10 36.23 35.86 36.00 233,350 - -0.06% 2 Stars: Appealing
12/23/2009 36.00 36.15 35.65 36.02 623,334 + +0.03% 2 Stars: Appealing
12/22/2009 36.16 36.58 35.91 36.01 659,143 - -0.28% 2 Stars: Appealing
12/21/2009 36.27 36.72 36.07 36.11 417,580 - 0.00% 2 Stars: Appealing
12/18/2009 36.39 36.93 35.60 36.11 1,301,534 - -0.41% 2 Stars: Appealing
12/17/2009 35.70 36.32 35.48 36.26 567,547 + +0.25% 2 Stars: Appealing
12/16/2009 36.12 36.74 35.93 36.17 645,105 + +0.61% 2 Stars: Appealing
12/15/2009 36.52 36.57 35.79 35.95 438,814 - -2.18% 2 Stars: Appealing
12/14/2009 36.76 36.97 36.06 36.75 401,792 + +0.19% 2 Stars: Appealing
12/11/2009 36.46 36.73 36.27 36.68 379,289 + +1.27% 2 Stars: Appealing
12/10/2009 36.08 36.66 35.89 36.22 385,716 + +0.78% 2 Stars: Appealing
12/09/2009 35.89 36.26 35.22 35.94 727,077 + +0.20% 2 Stars: Appealing
12/08/2009 35.30 35.90 34.89 35.87 839,765 + +0.87% 2 Stars: Appealing
12/07/2009 36.37 36.66 35.50 35.56 820,212 - -2.17% 2 Stars: Appealing
12/04/2009 36.52 37.06 35.82 36.35 888,687 + +0.55% 2 Stars: Appealing
12/03/2009 37.09 37.56 36.05 36.15 633,132 - -2.59% 2 Stars: Appealing
12/02/2009 37.08 37.64 36.80 37.11 599,450 + +0.22% 2 Stars: Appealing
12/01/2009 37.98 37.98 36.91 37.03 708,945 - -1.54% 2 Stars: Appealing
11/30/2009 36.14 37.68 35.75 37.61 1,084,456 + +3.87% 2 Stars: Appealing
11/27/2009 36.01 36.78 35.64 36.21 414,739 - -2.19% 2 Stars: Appealing
11/25/2009 36.89 37.20 36.80 37.02 557,979 + +0.57% 2 Stars: Appealing
11/24/2009 36.77 37.00 36.55 36.81 776,530 + +0.27% 2 Stars: Appealing
11/23/2009 36.65 37.01 36.50 36.71 595,457 + +1.49% 2 Stars: Appealing
11/20/2009 35.82 36.28 35.82 36.17 659,628 + +0.28% 2 Stars: Appealing
11/19/2009 36.79 36.86 35.69 36.07 475,330 - -2.51% 2 Stars: Appealing
11/18/2009 37.52 37.75 36.55 37.00 464,910 - -1.12% 2 Stars: Appealing
11/17/2009 37.11 37.50 36.16 37.42 601,424 + +0.89% 2 Stars: Appealing
11/16/2009 37.93 37.93 36.42 37.09 1,135,761 - -1.85% 2 Stars: Appealing
11/13/2009 38.45 38.50 37.36 37.79 871,547 - -1.23% 2 Stars: Appealing
11/12/2009 39.13 39.29 38.14 38.26 567,963 - -2.15% 2 Stars: Appealing
11/11/2009 39.43 39.43 38.66 39.10 580,036 + +0.57% 2 Stars: Appealing
11/10/2009 39.05 39.33 38.16 38.88 620,866 - -0.54% 2 Stars: Appealing
11/09/2009 38.54 39.09 38.10 39.09 580,673 + +2.63% 2 Stars: Appealing
11/06/2009 38.59 39.36 37.60 38.09 698,021 - -1.45% 2 Stars: Appealing
11/05/2009 37.42 38.69 36.83 38.65 1,189,219 + +4.71% 2 Stars: Appealing
11/04/2009 36.89 38.08 36.80 36.91 1,088,605 + +1.29% 2 Stars: Appealing
11/03/2009 36.18 36.70 35.50 36.44 1,090,466 - -0.68% 2 Stars: Appealing
11/02/2009 37.96 38.01 36.06 36.69 2,159,811 - -2.45% 2 Stars: Appealing
10/30/2009 37.52 40.33 37.26 37.61 7,133,397 + +13.97% 2 Stars: Appealing
10/29/2009 32.12 33.18 32.07 33.00 1,043,843 + +3.09% 2 Stars: Appealing
10/28/2009 33.89 34.16 31.54 32.01 1,576,469 - -5.88% 2 Stars: Appealing
10/27/2009 35.41 35.47 33.50 34.01 1,013,709 - -3.65% 2 Stars: Appealing
10/26/2009 35.70 37.00 35.16 35.30 601,082 - -0.70% 2 Stars: Appealing
10/23/2009 36.65 36.65 35.22 35.55 511,256 - -2.55% 2 Stars: Appealing
10/22/2009 36.26 36.70 35.07 36.48 552,814 + +1.02% 2 Stars: Appealing
10/21/2009 36.16 36.95 36.03 36.11 697,464 - 0.00% 2 Stars: Appealing
10/20/2009 36.59 36.71 35.43 36.11 559,265 - -1.07% 2 Stars: Appealing
10/19/2009 36.73 37.07 36.06 36.50 1,028,284 - -0.27% 2 Stars: Appealing
10/16/2009 36.89 37.15 36.27 36.60 874,435 - -2.03% 2 Stars: Appealing
10/15/2009 36.96 37.52 36.64 37.36 1,105,528 + +0.78% 2 Stars: Appealing
10/14/2009 36.56 37.15 36.51 37.07 1,211,567 + +4.04% 2 Stars: Appealing
10/13/2009 35.28 36.00 34.89 35.63 1,007,991 + +0.68% 2 Stars: Appealing
10/12/2009 35.59 35.91 35.22 35.39 1,182,838 + +0.03% 2 Stars: Appealing
10/09/2009 35.09 35.45 34.20 35.38 619,991 + +0.80% 2 Stars: Appealing
10/08/2009 34.19 35.81 34.19 35.10 1,041,341 + +3.63% 2 Stars: Appealing
10/07/2009 33.91 34.60 33.70 33.87 825,756 - -0.47% 2 Stars: Appealing
10/06/2009 33.13 34.21 33.07 34.03 1,117,191 + +3.25% 2 Stars: Appealing
10/05/2009 31.99 32.99 31.35 32.96 802,680 + +4.30% 2 Stars: Appealing
10/02/2009 32.14 32.17 30.90 31.60 1,502,787 - -3.07% 2 Stars: Appealing
10/01/2009 33.73 33.73 31.90 32.60 1,545,168 - -3.78% 2 Stars: Appealing
09/30/2009 34.38 34.70 33.12 33.88 1,262,911 - -0.29% 2 Stars: Appealing
09/29/2009 31.80 34.57 31.54 33.98 2,724,129 + +7.40% 2 Stars: Appealing
09/28/2009 30.21 31.90 29.98 31.64 1,010,911 + +5.05% 2 Stars: Appealing
09/25/2009 30.23 30.51 29.55 30.12 1,144,886 - -1.28% 2 Stars: Appealing
09/24/2009 32.12 32.45 30.26 30.51 793,203 - -4.60% 2 Stars: Appealing
09/23/2009 32.58 32.68 31.90 31.98 1,055,672 - -1.96% 2 Stars: Appealing
09/22/2009 32.27 32.93 32.14 32.62 1,036,955 + +1.78% 2 Stars: Appealing
09/21/2009 32.06 32.27 31.34 32.05 1,162,835 - -1.29% 2 Stars: Appealing
09/18/2009 30.54 33.06 30.46 32.47 2,657,405 + +7.16% 2 Stars: Appealing
09/17/2009 29.02 31.06 28.82 30.30 2,250,103 + +4.34% 2 Stars: Appealing