Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 34.01 34.91 33.47 33.56 4,430,457 + +2.07% 5 Stars: Appealing
02/08/2010 32.82 33.50 32.31 32.88 2,251,817 - -0.09% 5 Stars: Appealing
02/05/2010 32.98 33.09 31.92 32.91 5,237,554 - -0.45% 5 Stars: Appealing
02/04/2010 34.28 34.28 33.01 33.06 2,967,645 - -4.28% 5 Stars: Appealing
02/03/2010 34.24 34.85 34.13 34.54 2,140,630 + +0.14% 5 Stars: Appealing
02/02/2010 33.31 34.79 33.15 34.49 5,106,682 + +4.42% 5 Stars: Appealing
02/01/2010 33.06 33.36 32.63 33.03 4,567,420 + +1.76% 5 Stars: Appealing
01/29/2010 33.50 33.62 32.44 32.46 4,099,097 - -2.49% 5 Stars: Appealing
01/28/2010 33.91 34.00 32.76 33.29 3,643,904 - -1.74% 5 Stars: Appealing
01/27/2010 34.33 34.50 33.19 33.88 5,856,555 - -2.53% 5 Stars: Appealing
01/26/2010 34.88 35.10 34.18 34.76 3,816,022 - -0.71% 5 Stars: Appealing
01/25/2010 35.57 35.79 35.00 35.01 3,013,609 - -0.65% 5 Stars: Appealing
01/22/2010 36.59 36.78 35.23 35.24 3,253,873 - -3.90% 5 Stars: Appealing
01/21/2010 37.33 37.44 36.56 36.67 4,220,177 - -1.53% 5 Stars: Appealing
01/20/2010 37.21 37.28 36.45 37.24 4,012,456 - -0.67% 5 Stars: Appealing
01/19/2010 36.98 37.82 36.91 37.49 4,934,550 + +1.16% 5 Stars: Appealing
01/15/2010 37.02 37.26 36.73 37.06 2,685,495 + +0.19% 5 Stars: Appealing
01/14/2010 36.60 37.03 36.52 36.99 1,556,701 + +0.85% 5 Stars: Appealing
01/13/2010 36.78 36.85 36.42 36.68 2,315,700 - -0.11% 5 Stars: Appealing
01/12/2010 37.12 37.23 36.44 36.72 2,503,720 - -2.11% 5 Stars: Appealing
01/11/2010 36.87 37.86 36.74 37.51 3,391,531 + +2.46% 5 Stars: Appealing
01/08/2010 35.83 36.68 35.66 36.61 2,461,050 + +1.72% 5 Stars: Appealing
01/07/2010 35.65 36.50 35.43 35.99 3,166,297 + +1.01% 5 Stars: Appealing
01/06/2010 35.89 35.98 35.39 35.63 2,615,208 - -0.72% 5 Stars: Appealing
01/05/2010 36.10 36.26 35.64 35.89 2,014,924 - -0.99% 5 Stars: Appealing
01/04/2010 36.00 36.45 35.90 36.25 2,368,302 + +1.43% 5 Stars: Appealing
12/31/2009 36.23 36.23 35.74 35.74 829,188 - -1.08% 5 Stars: Appealing
12/30/2009 35.99 36.35 35.97 36.13 1,043,877 - -0.28% 5 Stars: Appealing
12/29/2009 36.25 36.60 36.16 36.23 1,086,173 - -0.17% 5 Stars: Appealing
12/28/2009 36.35 36.52 36.08 36.29 725,624 - -0.27% 5 Stars: Appealing
12/24/2009 36.31 36.74 36.31 36.39 288,902 + +0.44% 5 Stars: Appealing
12/23/2009 35.80 36.39 35.66 36.23 992,802 + +0.81% 5 Stars: Appealing
12/22/2009 36.10 36.43 35.90 35.94 1,102,809 - -0.42% 5 Stars: Appealing
12/21/2009 35.74 36.50 35.74 36.09 1,819,084 + +1.32% 5 Stars: Appealing
12/18/2009 36.16 36.37 35.56 35.62 1,893,076 - -0.97% 5 Stars: Appealing
12/17/2009 35.87 36.07 35.69 35.97 1,856,397 - -0.83% 5 Stars: Appealing
12/16/2009 36.68 36.75 36.07 36.27 1,450,382 - -0.41% 5 Stars: Appealing
12/15/2009 36.31 36.73 36.00 36.42 2,291,814 - -0.22% 5 Stars: Appealing
12/14/2009 35.81 36.60 35.61 36.50 2,181,277 + +2.44% 5 Stars: Appealing
12/11/2009 35.49 35.82 35.35 35.63 1,177,706 + +0.79% 5 Stars: Appealing
12/10/2009 35.32 35.58 35.03 35.35 2,727,647 + +1.20% 5 Stars: Appealing
12/09/2009 34.86 35.11 34.37 34.93 1,544,531 - -0.11% 5 Stars: Appealing
12/08/2009 35.30 35.49 34.77 34.97 2,109,479 - -1.88% 5 Stars: Appealing
12/07/2009 35.64 35.87 35.49 35.64 1,954,145 - -0.39% 5 Stars: Appealing
12/04/2009 36.13 36.16 35.05 35.78 2,555,616 + +0.68% 5 Stars: Appealing
12/03/2009 36.01 36.53 35.45 35.54 2,375,883 - -1.03% 5 Stars: Appealing
12/02/2009 35.78 36.33 35.66 35.91 2,918,555 - 0.00% 5 Stars: Appealing
12/01/2009 35.72 36.23 35.68 35.91 2,804,515 + +1.53% 5 Stars: Appealing
11/30/2009 35.14 35.54 34.82 35.37 2,163,401 + +0.37% 5 Stars: Appealing
11/27/2009 34.59 35.46 34.36 35.24 1,835,315 - -1.62% 5 Stars: Appealing
11/25/2009 35.52 36.09 35.39 35.82 2,368,998 + +0.70% 5 Stars: Appealing
11/24/2009 36.06 36.25 35.34 35.57 3,370,894 - -1.69% 5 Stars: Appealing
11/23/2009 36.41 37.00 36.00 36.18 2,665,993 + +0.50% 5 Stars: Appealing
11/20/2009 36.01 36.30 35.85 36.00 2,544,059 - -1.04% 5 Stars: Appealing
11/19/2009 36.28 36.64 35.91 36.38 3,513,542 - -0.87% 5 Stars: Appealing
11/18/2009 36.64 37.17 36.59 36.70 3,227,191 + +0.27% 5 Stars: Appealing
11/17/2009 36.83 37.00 36.48 36.60 4,386,806 - -1.69% 5 Stars: Appealing
11/16/2009 36.86 37.60 36.86 37.23 3,685,281 + +1.00% 5 Stars: Appealing
11/13/2009 36.03 37.05 35.75 36.86 6,403,438 + +2.25% 5 Stars: Appealing
11/12/2009 35.44 36.57 35.37 36.05 6,797,341 + +1.12% 5 Stars: Appealing
11/11/2009 35.41 35.71 34.95 35.65 5,682,499 + +1.25% 5 Stars: Appealing
11/10/2009 34.86 35.83 34.86 35.21 5,014,504 - -0.06% 5 Stars: Appealing
11/09/2009 34.15 35.25 34.01 35.23 4,214,448 + +4.11% 5 Stars: Appealing
11/06/2009 33.47 34.00 33.25 33.84 3,289,584 + +0.50% 5 Stars: Appealing
11/05/2009 33.08 33.68 33.00 33.67 2,939,655 + +3.00% 5 Stars: Appealing
11/04/2009 33.20 33.74 32.61 32.69 3,655,053 - -0.76% 5 Stars: Appealing
11/03/2009 31.43 33.07 31.43 32.94 4,165,161 + +3.39% 5 Stars: Appealing
11/02/2009 31.60 32.56 31.20 31.86 2,856,496 + +0.85% 5 Stars: Appealing
10/30/2009 32.38 32.74 31.33 31.59 3,482,110 - -2.44% 5 Stars: Appealing
10/29/2009 32.12 32.75 31.89 32.38 3,895,025 + +2.37% 5 Stars: Appealing
10/28/2009 32.38 32.46 31.51 31.63 6,002,951 - -2.80% 5 Stars: Appealing
10/27/2009 33.95 34.29 32.45 32.54 6,545,770 - -3.90% 5 Stars: Appealing
10/26/2009 35.24 35.26 33.73 33.86 4,820,583 - -2.73% 5 Stars: Appealing
10/23/2009 36.74 37.19 34.63 34.81 8,653,102 - -1.53% 4 Stars: Appealing
10/22/2009 34.74 35.47 33.93 35.35 6,519,637 + +1.99% 4 Stars: Appealing
10/21/2009 34.30 35.37 34.29 34.66 4,961,108 + +0.52% 4 Stars: Appealing
10/20/2009 34.25 34.84 33.62 34.48 4,677,880 + +1.56% 4 Stars: Appealing
10/19/2009 33.64 34.59 33.64 33.95 4,350,159 + +0.77% 4 Stars: Appealing
10/16/2009 33.94 34.59 33.56 33.69 4,328,587 - -1.69% 4 Stars: Appealing
10/15/2009 34.62 34.74 33.88 34.27 5,258,968 - -1.75% 4 Stars: Appealing
10/14/2009 33.50 35.03 33.50 34.88 7,721,352 + +4.84% 4 Stars: Appealing
10/13/2009 32.75 33.38 32.69 33.27 5,021,035 + +1.16% 4 Stars: Appealing
10/12/2009 32.45 33.08 32.38 32.89 5,129,743 + +1.64% 4 Stars: Appealing
10/09/2009 31.57 32.41 31.40 32.36 3,214,486 + +2.28% 4 Stars: Appealing
10/08/2009 31.44 31.78 31.03 31.64 5,279,675 + +1.90% 4 Stars: Appealing
10/07/2009 30.77 31.17 30.67 31.05 3,791,406 + +0.58% 4 Stars: Appealing
10/06/2009 30.72 31.15 30.49 30.87 3,675,650 + +1.45% 4 Stars: Appealing
10/05/2009 29.78 30.60 29.78 30.43 3,125,557 + +2.46% 4 Stars: Appealing
10/02/2009 29.36 30.10 28.77 29.70 6,365,169 - -1.07% 5 Stars: Appealing
10/01/2009 30.55 30.84 29.95 30.02 5,074,725 - -2.12% 4 Stars: Appealing
09/30/2009 31.31 31.31 30.56 30.67 4,849,236 - -1.32% 4 Stars: Appealing
09/29/2009 31.30 31.50 30.94 31.08 4,042,565 - -0.26% 4 Stars: Appealing
09/28/2009 30.89 31.37 30.70 31.16 2,923,942 + +1.14% 5 Stars: Appealing
09/25/2009 30.49 31.01 30.40 30.81 3,693,697 + +0.39% 4 Stars: Appealing
09/24/2009 31.25 31.53 30.31 30.69 4,359,725 - -1.63% 5 Stars: Appealing
09/23/2009 31.86 31.93 31.15 31.20 2,816,471 - -2.04% 5 Stars: Appealing
09/22/2009 31.60 31.98 31.50 31.85 3,445,310 + +1.21% 4 Stars: Appealing
09/21/2009 31.69 31.91 31.44 31.47 2,532,246 - -1.90% 4 Stars: Appealing
09/18/2009 32.41 32.52 31.66 32.08 4,094,463 - -0.90% 4 Stars: Appealing
09/17/2009 32.66 32.95 32.19 32.37 3,424,722 - -1.13% 5 Stars: Appealing