Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 37.00 37.68 36.70 37.25 3,401,402 + +2.25% 1 Stars: Appealing
02/08/2010 36.90 37.36 36.24 36.43 3,337,171 - -0.87% 1 Stars: Appealing
02/05/2010 35.50 36.84 35.09 36.75 10,232,380 + +4.17% 1 Stars: Appealing
02/04/2010 36.75 38.48 35.26 35.28 11,579,747 - -0.45% 1 Stars: Appealing
02/03/2010 35.42 35.61 34.50 35.44 3,277,948 + +0.54% 1 Stars: Appealing
02/02/2010 34.56 35.34 34.38 35.25 2,984,712 + +2.65% 1 Stars: Appealing
02/01/2010 33.77 34.46 33.38 34.34 3,777,360 + +3.06% 1 Stars: Appealing
01/29/2010 34.69 35.50 33.15 33.32 4,364,960 - -3.62% 1 Stars: Appealing
01/28/2010 35.22 35.57 34.19 34.57 2,020,943 - -1.00% 1 Stars: Appealing
01/27/2010 35.60 35.95 34.11 34.92 3,099,688 - -2.92% 1 Stars: Appealing
01/26/2010 35.78 36.50 35.25 35.97 1,948,248 - -0.03% 1 Stars: Appealing
01/25/2010 36.59 36.71 35.68 35.98 1,670,431 + +0.08% 1 Stars: Appealing
01/22/2010 37.01 37.19 35.87 35.95 2,593,053 - -3.26% 1 Stars: Appealing
01/21/2010 38.25 38.96 37.14 37.16 3,602,759 - -2.34% 1 Stars: Appealing
01/20/2010 38.54 38.60 37.74 38.05 2,022,847 - -1.96% 1 Stars: Appealing
01/19/2010 38.93 39.14 38.55 38.81 2,027,446 - -0.31% 1 Stars: Appealing
01/15/2010 39.43 39.73 38.87 38.93 3,832,612 - -1.49% 1 Stars: Appealing
01/14/2010 38.36 39.65 38.13 39.52 4,311,521 + +3.00% 1 Stars: Appealing
01/13/2010 37.15 38.51 37.09 38.37 4,099,076 + +3.42% 1 Stars: Appealing
01/12/2010 37.23 37.43 36.49 37.10 2,718,029 - -1.67% 1 Stars: Appealing
01/11/2010 37.68 38.09 37.25 37.73 2,213,822 + +0.29% 1 Stars: Appealing
01/08/2010 36.80 37.67 36.55 37.62 2,496,520 + +1.70% 1 Stars: Appealing
01/07/2010 36.74 37.34 36.24 36.99 2,994,200 + +2.49% 1 Stars: Appealing
01/06/2010 35.77 36.25 35.53 36.09 1,468,490 + +0.75% 1 Stars: Appealing
01/05/2010 36.53 36.79 35.15 35.82 5,673,519 - -2.32% 1 Stars: Appealing
01/04/2010 36.99 37.16 36.43 36.67 2,578,435 + +0.27% 1 Stars: Appealing
12/31/2009 37.10 37.44 36.55 36.57 1,138,867 - -1.56% 1 Stars: Appealing
12/30/2009 37.13 37.25 36.87 37.15 1,441,928 - -0.43% 1 Stars: Appealing
12/29/2009 36.99 37.36 36.99 37.31 1,333,515 + +0.46% 1 Stars: Appealing
12/28/2009 37.03 37.55 36.91 37.14 1,771,405 + +0.62% 1 Stars: Appealing
12/24/2009 37.00 37.20 36.57 36.91 546,942 + +0.14% 1 Stars: Appealing
12/23/2009 36.61 36.90 36.09 36.86 1,507,067 + +1.10% 1 Stars: Appealing
12/22/2009 36.68 36.87 36.31 36.46 1,813,133 - -0.74% 1 Stars: Appealing
12/21/2009 36.57 37.00 36.45 36.73 1,989,482 + +0.49% 1 Stars: Appealing
12/18/2009 36.64 36.75 35.98 36.55 3,184,233 + +0.16% 1 Stars: Appealing
12/17/2009 36.83 37.04 36.45 36.49 2,166,334 - -1.11% 1 Stars: Appealing
12/16/2009 36.67 37.06 36.20 36.90 4,108,188 + +1.46% 1 Stars: Appealing
12/15/2009 36.26 36.92 35.68 36.37 4,872,044 + +2.08% 1 Stars: Appealing
12/14/2009 34.35 35.65 34.13 35.63 3,073,634 + +4.79% 1 Stars: Appealing
12/11/2009 34.10 34.23 33.81 34.00 2,020,819 + +0.35% 1 Stars: Appealing
12/10/2009 33.76 34.10 33.57 33.88 2,399,292 + +1.26% 1 Stars: Appealing
12/09/2009 33.72 33.85 33.11 33.46 1,933,418 - -0.51% 1 Stars: Appealing
12/08/2009 32.85 33.70 32.50 33.63 3,391,277 + +1.23% 1 Stars: Appealing
12/07/2009 33.53 33.78 33.10 33.22 2,333,929 - -0.66% 1 Stars: Appealing
12/04/2009 32.41 33.97 32.38 33.44 4,885,110 + +5.56% 1 Stars: Appealing
12/03/2009 32.47 32.73 31.58 31.68 3,781,956 - -1.68% 1 Stars: Appealing
12/02/2009 32.12 32.60 31.96 32.22 1,921,337 + +0.25% 1 Stars: Appealing
12/01/2009 32.30 32.57 31.80 32.14 2,060,064 + +0.37% 1 Stars: Appealing
11/30/2009 31.68 32.06 31.25 32.02 2,376,990 + +1.33% 1 Stars: Appealing
11/27/2009 31.09 32.07 30.72 31.60 1,243,173 - -2.35% 1 Stars: Appealing
11/25/2009 31.53 32.47 31.53 32.36 1,602,742 + +2.28% 1 Stars: Appealing
11/24/2009 32.18 32.38 31.38 31.64 2,402,820 - -1.49% 1 Stars: Appealing
11/23/2009 32.51 33.12 31.98 32.12 1,741,928 + +0.22% 1 Stars: Appealing
11/20/2009 32.30 32.43 31.52 32.05 2,916,388 - -1.23% 1 Stars: Appealing
11/19/2009 33.03 33.04 31.91 32.45 2,604,575 - -3.11% 1 Stars: Appealing
11/18/2009 33.68 33.89 33.18 33.49 1,537,815 - -1.47% 1 Stars: Appealing
11/17/2009 34.47 34.49 33.44 33.99 3,377,724 - -1.22% 1 Stars: Appealing
11/16/2009 33.93 34.71 33.78 34.41 2,287,478 + +2.47% 1 Stars: Appealing
11/13/2009 33.49 34.17 33.39 33.58 2,102,470 + +0.57% 1 Stars: Appealing
11/12/2009 33.67 34.11 33.18 33.39 3,150,540 - -1.27% 1 Stars: Appealing
11/11/2009 33.77 34.28 33.20 33.82 3,431,103 + +2.18% 1 Stars: Appealing
11/10/2009 33.01 33.38 32.65 33.10 3,777,290 - -0.09% 1 Stars: Appealing
11/09/2009 31.59 33.39 31.46 33.13 4,595,099 + +6.56% 1 Stars: Appealing
11/06/2009 30.76 31.42 30.46 31.09 2,802,140 - -0.51% 1 Stars: Appealing
11/05/2009 30.23 31.39 29.96 31.25 4,037,882 + +5.08% 1 Stars: Appealing
11/04/2009 29.47 30.51 29.22 29.74 6,563,262 + +1.68% 1 Stars: Appealing
11/03/2009 28.09 29.43 27.75 29.25 5,650,249 + +2.78% 1 Stars: Appealing
11/02/2009 28.63 29.43 27.66 28.46 7,502,747 - -2.06% 1 Stars: Appealing
10/30/2009 30.22 30.64 28.78 29.06 5,995,020 - -4.50% 1 Stars: Appealing
10/29/2009 30.09 30.84 30.07 30.43 4,394,007 + +3.15% 1 Stars: Appealing
10/28/2009 31.04 31.25 29.32 29.50 6,501,820 - -5.60% 1 Stars: Appealing
10/27/2009 32.98 32.98 31.24 31.25 4,730,639 - -5.27% 1 Stars: Appealing
10/26/2009 33.13 34.50 32.88 32.99 3,119,314 - -0.03% 1 Stars: Appealing
10/23/2009 34.08 34.41 32.88 33.00 3,845,370 - -1.87% 1 Stars: Appealing
10/22/2009 33.78 34.00 32.36 33.63 5,891,721 - -1.67% 1 Stars: Appealing
10/21/2009 34.80 35.96 34.05 34.20 4,390,237 - -1.84% 1 Stars: Appealing
10/20/2009 36.09 36.09 34.74 34.84 4,066,286 - -3.38% 1 Stars: Appealing
10/19/2009 35.51 36.45 35.11 36.06 3,052,822 + +1.92% 1 Stars: Appealing
10/16/2009 34.25 35.44 33.88 35.38 4,038,906 + +2.08% 1 Stars: Appealing
10/15/2009 35.26 35.28 34.34 34.66 4,010,938 - -1.76% 1 Stars: Appealing
10/14/2009 34.35 36.26 33.95 35.28 7,460,240 + +3.86% 1 Stars: Appealing
10/13/2009 33.17 34.14 32.89 33.97 3,250,200 + +2.66% 1 Stars: Appealing
10/12/2009 33.56 34.09 32.95 33.09 2,309,563 - -0.51% 1 Stars: Appealing
10/09/2009 32.52 33.49 32.52 33.26 2,933,393 - -0.45% 1 Stars: Appealing
10/08/2009 32.76 33.61 32.08 33.41 4,229,459 + +1.58% 1 Stars: Appealing
10/07/2009 32.61 33.03 32.13 32.89 2,672,237 + +0.61% 1 Stars: Appealing
10/06/2009 31.21 32.85 31.20 32.69 5,110,504 + +5.52% 1 Stars: Appealing
10/05/2009 29.88 31.09 29.88 30.98 3,774,024 + +4.31% 1 Stars: Appealing
10/02/2009 30.26 30.40 29.41 29.70 7,012,095 - -3.51% 1 Stars: Appealing
10/01/2009 32.82 33.00 30.74 30.78 5,090,006 - -6.81% 1 Stars: Appealing
09/30/2009 32.58 33.42 31.71 33.03 3,269,551 + +1.13% 1 Stars: Appealing
09/29/2009 31.83 33.28 31.83 32.66 3,050,981 + +2.80% 1 Stars: Appealing
09/28/2009 31.75 32.02 31.39 31.77 3,487,813 + +0.92% 1 Stars: Appealing
09/25/2009 31.95 32.29 31.30 31.48 3,134,781 - -1.90% 1 Stars: Appealing
09/24/2009 32.92 33.49 31.96 32.09 4,358,841 - -2.25% 1 Stars: Appealing
09/23/2009 34.31 34.46 32.78 32.83 3,908,404 - -3.61% 1 Stars: Appealing
09/22/2009 33.06 34.37 33.06 34.06 2,863,771 + +3.68% 1 Stars: Appealing
09/21/2009 33.16 33.57 32.61 32.85 3,916,904 - -3.64% 1 Stars: Appealing
09/18/2009 34.40 34.55 33.62 34.09 5,611,946 - -0.26% 1 Stars: Appealing
09/17/2009 32.91 34.78 32.91 34.18 5,993,695 + +3.08% 1 Stars: Appealing