Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 34.40 35.24 34.02 35.06 3,324,578 + +4.38% 5 Stars: Appealing
02/08/2010 34.09 34.18 33.52 33.59 2,430,454 + +0.15% 5 Stars: Appealing
02/05/2010 34.26 34.31 32.68 33.54 4,336,668 - -3.54% 5 Stars: Appealing
02/04/2010 35.59 35.80 34.73 34.77 3,155,268 - -6.03% 5 Stars: Appealing
02/03/2010 36.60 37.10 36.34 37.00 2,404,585 + +3.32% 5 Stars: Appealing
02/02/2010 35.78 36.00 35.43 35.81 1,764,417 - -0.39% 4 Stars: Appealing
02/01/2010 35.69 36.35 35.54 35.95 2,362,934 + +1.90% 4 Stars: Appealing
01/29/2010 35.78 36.20 35.03 35.28 6,458,526 + +5.41% 4 Stars: Appealing
01/28/2010 34.38 34.64 33.06 33.47 2,553,503 - -2.42% 4 Stars: Appealing
01/27/2010 33.81 34.44 32.91 34.30 4,184,024 - -0.75% 4 Stars: Appealing
01/26/2010 36.00 36.30 34.39 34.56 3,516,441 - -6.37% 4 Stars: Appealing
01/25/2010 36.35 37.05 35.19 36.91 4,558,514 + +2.64% 4 Stars: Appealing
01/22/2010 35.92 36.70 35.59 35.96 3,165,826 + +0.25% 4 Stars: Appealing
01/21/2010 36.74 37.26 35.60 35.87 3,270,151 - -4.60% 4 Stars: Appealing
01/20/2010 37.96 37.96 37.05 37.60 1,943,065 - -1.42% 4 Stars: Appealing
01/19/2010 37.36 38.27 37.35 38.14 2,724,934 + +5.39% 4 Stars: Appealing
01/15/2010 36.67 36.80 36.05 36.19 1,962,964 - -1.36% 4 Stars: Appealing
01/14/2010 37.12 37.16 36.27 36.69 1,726,198 - -0.24% 4 Stars: Appealing
01/13/2010 36.55 36.93 36.30 36.78 1,442,073 + +1.74% 4 Stars: Appealing
01/12/2010 36.79 36.86 36.00 36.15 2,083,024 - -4.29% 4 Stars: Appealing
01/11/2010 38.29 38.35 37.51 37.77 5,388,761 - -0.08% 4 Stars: Appealing
01/08/2010 38.16 38.24 37.62 37.80 2,624,016 - -2.07% 4 Stars: Appealing
01/07/2010 38.79 39.09 38.46 38.60 1,892,989 - -0.23% 4 Stars: Appealing
01/06/2010 39.03 39.20 38.61 38.69 3,030,717 - -1.58% 4 Stars: Appealing
01/05/2010 38.48 39.31 38.38 39.31 2,587,709 + +1.42% 4 Stars: Appealing
01/04/2010 38.01 38.83 37.92 38.76 1,794,220 + +2.78% 4 Stars: Appealing
12/31/2009 37.64 37.92 37.47 37.71 659,461 - -0.26% 4 Stars: Appealing
12/30/2009 37.36 37.84 37.10 37.81 792,028 + +0.59% 4 Stars: Appealing
12/29/2009 37.68 38.10 37.59 37.59 1,086,613 + +0.78% 4 Stars: Appealing
12/28/2009 37.02 37.49 37.02 37.30 942,537 + +0.81% 4 Stars: Appealing
12/24/2009 37.25 37.25 36.78 37.00 466,623 + +0.27% 4 Stars: Appealing
12/23/2009 37.00 37.25 36.51 36.90 1,709,341 + +2.19% 4 Stars: Appealing
12/22/2009 35.21 36.18 35.21 36.11 2,905,088 + +4.03% 4 Stars: Appealing
12/21/2009 34.60 34.95 34.54 34.71 1,441,292 + +1.31% 4 Stars: Appealing
12/18/2009 34.44 34.54 33.80 34.26 2,735,981 + +0.15% 4 Stars: Appealing
12/17/2009 34.75 35.09 34.06 34.21 2,560,592 - -2.65% 4 Stars: Appealing
12/16/2009 35.35 35.56 35.14 35.14 1,531,939 + +0.26% 4 Stars: Appealing
12/15/2009 35.51 35.59 35.00 35.05 2,303,681 - -4.13% 4 Stars: Appealing
12/14/2009 36.75 36.83 36.39 36.56 1,442,366 - -0.19% 4 Stars: Appealing
12/11/2009 37.18 37.21 36.50 36.63 2,365,404 - -2.66% 4 Stars: Appealing
12/10/2009 37.50 37.65 37.10 37.63 1,490,079 + +1.87% 5 Stars: Appealing
12/09/2009 36.68 37.11 36.50 36.94 1,853,554 + +0.38% 4 Stars: Appealing
12/08/2009 36.99 37.08 36.62 36.80 1,594,084 + +0.33% 4 Stars: Appealing
12/07/2009 37.12 37.30 36.54 36.68 2,096,239 - -4.08% 5 Stars: Appealing
12/04/2009 38.30 38.41 37.31 38.24 2,145,171 + +1.97% 5 Stars: Appealing
12/03/2009 38.74 38.74 37.41 37.50 1,406,897 - -2.32% 5 Stars: Appealing
12/02/2009 38.27 38.75 38.22 38.39 1,865,049 + +0.50% 5 Stars: Appealing
12/01/2009 38.08 38.49 38.06 38.20 2,609,686 + +2.69% 5 Stars: Appealing
11/30/2009 37.11 37.35 36.52 37.20 1,648,942 + +2.17% 5 Stars: Appealing
11/27/2009 36.72 36.81 35.79 36.41 2,469,763 - -5.26% 5 Stars: Appealing
11/25/2009 38.60 38.87 38.02 38.43 2,860,822 + +1.56% 5 Stars: Appealing
11/24/2009 38.82 38.88 37.65 37.84 3,433,156 - -2.67% 5 Stars: Appealing
11/23/2009 39.19 39.78 38.75 38.88 1,853,336 + +2.21% 5 Stars: Appealing
11/20/2009 38.09 38.49 37.76 38.04 1,650,998 + +2.64% 5 Stars: Appealing
11/19/2009 38.21 38.33 36.72 37.06 2,822,035 - -4.51% 5 Stars: Appealing
11/18/2009 39.32 39.34 38.42 38.81 1,401,866 - -2.22% 5 Stars: Appealing
11/17/2009 39.69 39.69 39.13 39.69 858,116 - -0.23% 4 Stars: Appealing
11/16/2009 39.60 40.48 39.40 39.78 1,963,560 + +2.31% 4 Stars: Appealing
11/13/2009 39.41 39.58 38.48 38.88 2,631,412 + +0.86% 4 Stars: Appealing
11/12/2009 38.84 40.11 38.45 38.55 5,260,141 - -5.24% 4 Stars: Appealing
11/11/2009 39.80 40.70 39.72 40.68 2,641,607 + +5.77% 4 Stars: Appealing
11/10/2009 38.80 38.80 37.92 38.46 2,676,632 - -1.84% 5 Stars: Appealing
11/09/2009 37.64 39.35 37.60 39.18 3,535,334 + +8.86% 5 Stars: Appealing
11/06/2009 35.56 36.27 35.56 35.99 1,620,029 - -0.19% 5 Stars: Appealing
11/05/2009 36.01 36.36 35.59 36.06 1,870,012 + +1.66% 5 Stars: Appealing
11/04/2009 34.91 36.18 34.85 35.47 5,220,124 + +7.19% 5 Stars: Appealing
11/03/2009 32.55 33.46 32.46 33.09 2,866,239 + +0.88% 4 Stars: Appealing
11/02/2009 32.17 33.03 32.11 32.80 3,330,227 + +4.29% 4 Stars: Appealing
10/30/2009 33.43 34.08 31.03 31.45 6,529,943 - -6.59% 4 Stars: Appealing
10/29/2009 33.00 33.86 32.98 33.67 4,808,616 + +2.09% 4 Stars: Appealing
10/28/2009 34.15 34.58 32.80 32.98 3,881,257 - -3.90% 4 Stars: Appealing
10/27/2009 36.08 36.17 34.21 34.32 6,455,932 - -8.19% 4 Stars: Appealing
10/26/2009 38.45 39.08 37.34 37.38 1,997,646 - -3.31% 4 Stars: Appealing
10/23/2009 39.50 39.94 38.62 38.66 1,580,365 - -1.73% 4 Stars: Appealing
10/22/2009 38.75 39.45 37.87 39.34 2,883,645 + +0.64% 4 Stars: Appealing
10/21/2009 40.30 40.51 39.02 39.09 2,043,276 - -4.00% 4 Stars: Appealing
10/20/2009 41.22 41.27 40.57 40.72 1,440,108 - -1.26% 4 Stars: Appealing
10/19/2009 40.93 41.65 40.61 41.24 2,057,849 + +1.80% 4 Stars: Appealing
10/16/2009 41.00 41.39 40.02 40.51 1,795,490 - -0.39% 4 Stars: Appealing
10/15/2009 40.39 40.67 40.05 40.67 1,346,000 - -0.02% 4 Stars: Appealing
10/14/2009 40.25 40.69 39.99 40.68 2,724,157 + +2.96% 4 Stars: Appealing
10/13/2009 39.71 39.71 39.00 39.51 1,620,026 + +0.36% 4 Stars: Appealing
10/12/2009 39.79 40.25 39.16 39.37 1,473,257 + +0.66% 4 Stars: Appealing
10/09/2009 39.00 39.18 38.50 39.11 2,226,590 - -0.76% 4 Stars: Appealing
10/08/2009 39.90 40.55 39.31 39.41 2,842,253 + +0.64% 4 Stars: Appealing
10/07/2009 39.51 39.94 39.06 39.16 2,423,350 - -3.09% 4 Stars: Appealing
10/06/2009 40.21 40.97 39.76 40.41 2,189,897 + +1.74% 4 Stars: Appealing
10/05/2009 38.28 39.80 38.19 39.72 2,881,771 + +4.86% 4 Stars: Appealing
10/02/2009 36.65 38.10 36.20 37.88 3,682,494 + +2.13% 4 Stars: Appealing
10/01/2009 38.62 38.78 37.06 37.09 2,171,528 - -3.81% 4 Stars: Appealing
09/30/2009 37.27 39.27 37.27 38.56 5,308,355 + +6.11% 4 Stars: Appealing
09/29/2009 36.50 36.89 36.18 36.34 1,730,332 + +0.28% 4 Stars: Appealing
09/28/2009 35.20 36.28 35.03 36.24 1,082,468 + +2.95% 4 Stars: Appealing
09/25/2009 34.55 35.38 34.35 35.20 1,067,963 + +0.14% 4 Stars: Appealing
09/24/2009 35.66 36.24 34.92 35.15 2,104,641 - -0.68% 4 Stars: Appealing
09/23/2009 35.54 35.88 35.18 35.39 2,062,195 - -1.26% 4 Stars: Appealing
09/22/2009 35.96 36.00 35.35 35.84 1,312,623 + +2.22% 4 Stars: Appealing
09/21/2009 35.11 35.53 34.28 35.06 1,405,715 - -0.99% 4 Stars: Appealing
09/18/2009 35.22 35.51 34.84 35.41 2,588,638 - -0.95% 4 Stars: Appealing
09/17/2009 36.72 36.92 35.70 35.75 2,588,658 - -2.99% 4 Stars: Appealing