Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 39.29 39.29 38.27 38.59 948,485 - -0.41% 5 Stars: Appealing
02/08/2010 38.61 39.12 37.99 38.75 1,113,269 + +0.57% 5 Stars: Appealing
02/05/2010 39.53 39.74 38.12 38.53 1,567,363 - -3.31% 5 Stars: Appealing
02/04/2010 40.92 40.93 39.85 39.85 1,314,166 - -3.09% 5 Stars: Appealing
02/03/2010 41.48 41.75 40.85 41.12 1,678,018 - -1.51% 5 Stars: Appealing
02/02/2010 41.89 42.03 41.45 41.75 1,078,174 - 0.00% 5 Stars: Appealing
02/01/2010 41.47 41.90 41.04 41.75 1,134,605 + +1.11% 5 Stars: Appealing
01/29/2010 41.20 41.65 40.87 41.29 1,017,387 + +0.61% 5 Stars: Appealing
01/28/2010 40.72 41.18 40.17 41.04 939,915 + +0.74% 5 Stars: Appealing
01/27/2010 40.79 40.86 40.29 40.74 1,045,420 + +0.02% 5 Stars: Appealing
01/26/2010 40.05 41.76 39.89 40.73 1,665,318 + +1.34% 5 Stars: Appealing
01/25/2010 40.53 40.63 39.97 40.19 727,975 - 0.00% 5 Stars: Appealing
01/22/2010 40.61 40.88 40.01 40.19 680,524 - -0.84% 5 Stars: Appealing
01/21/2010 41.25 41.42 40.40 40.53 601,950 - -1.65% 5 Stars: Appealing
01/20/2010 41.12 41.52 40.81 41.21 660,280 - -0.10% 5 Stars: Appealing
01/19/2010 39.88 41.26 39.88 41.25 798,101 + +3.38% 5 Stars: Appealing
01/15/2010 40.35 40.48 39.73 39.90 535,809 - -1.04% 5 Stars: Appealing
01/14/2010 39.69 40.35 39.38 40.32 1,149,365 + +1.54% 5 Stars: Appealing
01/13/2010 39.31 39.95 39.18 39.71 395,952 + +1.53% 5 Stars: Appealing
01/12/2010 39.49 39.74 38.85 39.11 519,020 - -1.63% 5 Stars: Appealing
01/11/2010 39.81 39.86 39.44 39.76 454,697 + +0.45% 5 Stars: Appealing
01/08/2010 39.53 39.85 39.45 39.58 583,662 - -0.30% 5 Stars: Appealing
01/07/2010 39.48 39.75 38.91 39.70 807,713 + +0.53% 5 Stars: Appealing
01/06/2010 39.49 39.86 39.09 39.49 910,630 - -0.53% 5 Stars: Appealing
01/05/2010 39.79 40.42 39.46 39.70 928,245 + +2.90% 5 Stars: Appealing
01/04/2010 37.70 38.78 37.69 38.58 796,156 + +2.47% 5 Stars: Appealing
12/31/2009 38.41 38.41 37.65 37.65 307,856 - -1.80% 5 Stars: Appealing
12/30/2009 38.44 38.63 38.22 38.34 326,387 - -0.26% 5 Stars: Appealing
12/29/2009 38.97 38.97 38.42 38.44 359,399 - -0.90% 5 Stars: Appealing
12/28/2009 38.65 38.83 38.23 38.79 377,595 + +0.39% 5 Stars: Appealing
12/24/2009 38.48 38.85 38.34 38.64 128,570 + +0.60% 5 Stars: Appealing
12/23/2009 38.04 38.42 37.80 38.41 414,141 + +0.89% 5 Stars: Appealing
12/22/2009 37.55 38.09 37.38 38.07 433,525 + +1.82% 5 Stars: Appealing
12/21/2009 37.06 37.80 37.06 37.39 651,956 + +1.19% 5 Stars: Appealing
12/18/2009 36.66 37.09 36.44 36.95 837,765 + +1.23% 5 Stars: Appealing
12/17/2009 36.71 36.82 36.30 36.50 842,394 - -1.38% 5 Stars: Appealing
12/16/2009 36.55 37.04 36.55 37.01 985,072 + +1.43% 5 Stars: Appealing
12/15/2009 36.18 36.63 35.93 36.49 809,658 + +0.58% 5 Stars: Appealing
12/14/2009 35.53 36.38 35.43 36.28 513,339 + +2.81% 5 Stars: Appealing
12/11/2009 35.16 35.50 35.04 35.29 538,173 + +0.37% 5 Stars: Appealing
12/10/2009 34.89 35.17 34.58 35.16 705,162 + +0.83% 5 Stars: Appealing
12/09/2009 34.70 34.96 34.15 34.87 395,290 + +0.93% 5 Stars: Appealing
12/08/2009 34.63 34.71 34.20 34.55 350,963 - -1.06% 5 Stars: Appealing
12/07/2009 35.00 35.44 34.70 34.92 379,690 - -0.14% 5 Stars: Appealing
12/04/2009 34.83 35.10 34.37 34.97 701,647 + +1.98% 5 Stars: Appealing
12/03/2009 34.45 34.77 34.28 34.29 399,313 - -0.06% 5 Stars: Appealing
12/02/2009 34.00 34.39 33.83 34.31 319,903 + +0.76% 5 Stars: Appealing
12/01/2009 33.95 34.20 33.82 34.05 437,618 + +1.01% 5 Stars: Appealing
11/30/2009 33.80 33.88 33.29 33.71 527,851 - -0.59% 5 Stars: Appealing
11/27/2009 33.54 34.13 33.27 33.91 169,696 - -0.85% 5 Stars: Appealing
11/25/2009 34.16 34.33 34.00 34.20 407,378 - -0.06% 5 Stars: Appealing
11/24/2009 33.92 34.29 33.67 34.22 605,035 + +0.97% 5 Stars: Appealing
11/23/2009 33.79 34.11 33.64 33.89 938,061 + +1.59% 5 Stars: Appealing
11/20/2009 33.62 33.62 33.01 33.36 840,384 - -0.95% 5 Stars: Appealing
11/19/2009 34.30 34.30 33.48 33.68 819,689 - -2.55% 5 Stars: Appealing
11/18/2009 34.76 34.97 34.49 34.56 474,515 - -0.83% 5 Stars: Appealing
11/17/2009 34.34 34.95 34.26 34.85 915,401 + +0.93% 5 Stars: Appealing
11/16/2009 34.88 35.88 34.29 34.53 2,330,880 - -1.51% 5 Stars: Appealing
11/13/2009 36.19 36.37 34.26 35.06 2,801,818 - -2.61% 5 Stars: Appealing
11/12/2009 35.96 36.42 35.80 36.00 754,125 + +0.22% 5 Stars: Appealing
11/11/2009 35.13 35.92 35.05 35.92 759,196 + +2.05% 5 Stars: Appealing
11/10/2009 34.05 35.26 34.05 35.20 767,758 + +2.56% 5 Stars: Appealing
11/09/2009 33.86 34.42 33.79 34.32 407,097 + +1.96% 5 Stars: Appealing
11/06/2009 33.65 33.87 33.38 33.66 422,324 - -0.85% 5 Stars: Appealing
11/05/2009 33.50 33.95 33.31 33.95 810,147 + +2.14% 5 Stars: Appealing
11/04/2009 33.85 34.18 33.19 33.24 915,778 - -1.80% 5 Stars: Appealing
11/03/2009 33.02 33.98 33.02 33.85 949,464 + +2.36% 5 Stars: Appealing
11/02/2009 33.20 33.83 32.83 33.07 858,077 - -0.36% 5 Stars: Appealing
10/30/2009 34.25 34.65 33.14 33.19 886,718 - -3.66% 5 Stars: Appealing
10/29/2009 34.15 34.64 33.74 34.45 995,803 + +1.65% 5 Stars: Appealing
10/28/2009 34.57 34.74 33.87 33.89 846,312 - -2.45% 5 Stars: Appealing
10/27/2009 34.76 35.02 34.25 34.74 588,373 + +0.40% 5 Stars: Appealing
10/26/2009 34.74 35.41 34.20 34.60 1,008,812 - -0.06% 5 Stars: Appealing
10/23/2009 35.44 35.62 34.49 34.62 1,249,544 - -2.23% 5 Stars: Appealing
10/22/2009 34.88 35.67 34.76 35.41 879,682 + +1.61% 5 Stars: Appealing
10/21/2009 39.10 39.25 34.83 34.85 2,826,398 - -7.66% 5 Stars: Appealing
10/20/2009 38.68 38.70 37.19 37.74 1,113,730 - -2.61% 5 Stars: Appealing
10/19/2009 38.14 38.77 38.00 38.75 731,563 + +1.95% 5 Stars: Appealing
10/16/2009 37.95 38.49 37.78 38.01 554,984 - -0.05% 5 Stars: Appealing
10/15/2009 37.59 38.15 37.59 38.03 376,675 + +0.48% 5 Stars: Appealing
10/14/2009 37.89 38.11 37.53 37.85 1,287,686 + +0.83% 5 Stars: Appealing
10/13/2009 37.75 37.82 37.30 37.54 271,295 - -0.50% 5 Stars: Appealing
10/12/2009 37.65 38.16 37.65 37.73 316,632 + +0.08% 5 Stars: Appealing
10/09/2009 37.75 37.86 36.77 37.70 711,212 - -0.34% 5 Stars: Appealing
10/08/2009 37.29 38.19 37.16 37.83 743,025 + +1.50% 5 Stars: Appealing
10/07/2009 36.96 37.34 36.76 37.27 280,363 + +0.95% 5 Stars: Appealing
10/06/2009 36.66 37.05 36.26 36.92 359,640 + +0.63% 5 Stars: Appealing
10/05/2009 36.20 37.00 35.77 36.69 459,726 + +1.30% 5 Stars: Appealing
10/02/2009 36.08 36.39 35.85 36.22 439,792 - -0.25% 5 Stars: Appealing
10/01/2009 36.98 36.98 36.03 36.31 596,607 - -1.81% 5 Stars: Appealing
09/30/2009 37.45 37.45 36.31 36.98 535,916 - -0.88% 5 Stars: Appealing
09/29/2009 36.70 37.46 36.70 37.31 599,694 + +1.66% 5 Stars: Appealing
09/28/2009 35.75 36.78 35.75 36.70 365,489 + +2.69% 5 Stars: Appealing
09/25/2009 35.47 36.25 35.32 35.74 486,818 + +0.39% 5 Stars: Appealing
09/24/2009 36.42 36.42 35.31 35.60 499,712 - -1.85% 5 Stars: Appealing
09/23/2009 36.49 36.82 36.27 36.27 768,675 - -0.63% 5 Stars: Appealing
09/22/2009 36.20 36.63 35.62 36.50 626,305 + +1.22% 5 Stars: Appealing
09/21/2009 35.30 36.20 35.23 36.06 951,576 + +1.72% 5 Stars: Appealing
09/18/2009 35.48 36.00 35.40 35.45 1,414,101 - 0.00% 5 Stars: Appealing
09/17/2009 36.35 36.50 35.37 35.45 1,257,041 - -2.34% 5 Stars: Appealing