Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 35.13 35.44 34.85 35.22 2,045,184 + +1.32% 4 Stars: Appealing
02/08/2010 35.01 35.52 34.24 34.76 2,513,070 - -1.72% 4 Stars: Appealing
02/05/2010 35.32 35.47 34.59 35.37 3,097,419 + +0.11% 4 Stars: Appealing
02/04/2010 36.42 36.50 35.32 35.33 2,979,114 - -3.55% 4 Stars: Appealing
02/03/2010 36.83 36.95 36.54 36.63 982,473 - -1.16% 4 Stars: Appealing
02/02/2010 36.40 37.08 36.24 37.06 1,625,719 + +1.79% 4 Stars: Appealing
02/01/2010 35.89 36.47 35.86 36.41 1,740,012 + +1.79% 3 Stars: Appealing
01/29/2010 36.10 36.52 35.66 35.77 2,594,767 - -0.45% 3 Stars: Appealing
01/28/2010 36.54 36.66 35.46 35.93 1,755,065 - -1.24% 3 Stars: Appealing
01/27/2010 35.93 36.44 35.82 36.38 2,365,411 + +0.94% 3 Stars: Appealing
01/26/2010 35.96 36.68 35.95 36.04 1,808,678 - -0.14% 3 Stars: Appealing
01/25/2010 36.16 36.44 35.91 36.09 1,754,824 + +1.01% 3 Stars: Appealing
01/22/2010 36.92 37.28 35.68 35.73 2,884,338 - -3.93% 3 Stars: Appealing
01/21/2010 38.41 38.41 36.81 37.19 2,503,429 - -1.09% 3 Stars: Appealing
01/20/2010 37.96 38.04 37.31 37.60 2,015,802 - -1.47% 3 Stars: Appealing
01/19/2010 37.08 38.18 37.07 38.16 2,078,245 + +2.55% 3 Stars: Appealing
01/15/2010 37.73 37.87 37.03 37.21 1,678,523 - -1.85% 3 Stars: Appealing
01/14/2010 37.75 38.02 37.57 37.91 1,279,528 - -0.03% 3 Stars: Appealing
01/13/2010 37.73 38.01 37.51 37.92 1,566,061 + +0.80% 3 Stars: Appealing
01/12/2010 37.66 37.94 37.50 37.62 1,565,391 - -0.79% 3 Stars: Appealing
01/11/2010 38.18 38.18 37.70 37.92 1,390,526 + +0.08% 3 Stars: Appealing
01/08/2010 37.73 37.95 37.62 37.89 1,159,309 - -0.08% 3 Stars: Appealing
01/07/2010 37.53 38.01 37.28 37.92 1,979,344 + +0.74% 3 Stars: Appealing
01/06/2010 37.39 37.70 37.11 37.64 1,324,273 + +0.70% 3 Stars: Appealing
01/05/2010 37.22 37.42 36.77 37.38 1,975,523 + +0.54% 3 Stars: Appealing
01/04/2010 36.80 37.29 36.59 37.18 2,210,829 + +2.28% 3 Stars: Appealing
12/31/2009 36.71 36.84 36.35 36.35 938,704 - -0.71% 3 Stars: Appealing
12/30/2009 36.40 36.61 36.29 36.61 750,755 - -0.11% 3 Stars: Appealing
12/29/2009 36.49 36.82 36.38 36.65 996,204 + +0.52% 3 Stars: Appealing
12/28/2009 36.58 36.66 36.37 36.46 824,474 - -0.38% 3 Stars: Appealing
12/24/2009 36.32 36.68 36.32 36.60 589,721 + +0.88% 3 Stars: Appealing
12/23/2009 36.19 36.33 36.00 36.28 1,171,217 + +0.53% 3 Stars: Appealing
12/22/2009 36.05 36.37 36.03 36.09 1,423,821 + +0.06% 3 Stars: Appealing
12/21/2009 36.21 36.56 36.04 36.07 1,947,360 - -0.14% 3 Stars: Appealing
12/18/2009 35.96 36.20 35.76 36.12 3,115,817 + +0.78% 3 Stars: Appealing
12/17/2009 35.58 36.18 35.58 35.84 1,606,049 - -0.25% 3 Stars: Appealing
12/16/2009 36.09 36.35 35.86 35.93 2,058,174 + +0.11% 3 Stars: Appealing
12/15/2009 35.74 36.06 35.66 35.89 1,866,170 - -0.25% 3 Stars: Appealing
12/14/2009 35.73 36.07 35.61 35.98 1,964,593 + +1.12% 3 Stars: Appealing
12/11/2009 35.51 35.62 35.27 35.58 1,507,751 + +0.42% 3 Stars: Appealing
12/10/2009 35.19 35.50 35.12 35.43 1,303,082 + +1.08% 3 Stars: Appealing
12/09/2009 34.96 35.09 34.74 35.05 1,638,549 + +0.09% 3 Stars: Appealing
12/08/2009 35.12 35.31 34.84 35.02 2,205,420 - -1.02% 3 Stars: Appealing
12/07/2009 35.45 35.78 35.28 35.38 1,768,131 - -0.20% 3 Stars: Appealing
12/04/2009 35.54 35.83 35.02 35.45 2,678,690 + +0.77% 3 Stars: Appealing
12/03/2009 35.63 35.97 35.11 35.18 1,791,909 - -1.12% 3 Stars: Appealing
12/02/2009 35.58 35.97 35.48 35.58 1,372,786 - -0.36% 3 Stars: Appealing
12/01/2009 35.79 36.03 35.53 35.71 1,530,469 + +0.82% 3 Stars: Appealing
11/30/2009 35.12 35.45 34.88 35.42 2,338,674 + +1.20% 3 Stars: Appealing
11/27/2009 34.94 35.46 34.87 35.00 1,171,314 - -2.78% 3 Stars: Appealing
11/25/2009 35.76 36.03 35.47 36.00 997,634 + +1.12% 3 Stars: Appealing
11/24/2009 35.93 35.93 35.40 35.60 1,977,656 - -0.86% 3 Stars: Appealing
11/23/2009 36.12 36.27 35.71 35.91 1,436,591 + +1.15% 3 Stars: Appealing
11/20/2009 35.59 35.74 35.29 35.50 1,954,534 - -1.09% 3 Stars: Appealing
11/19/2009 35.94 36.13 35.77 35.89 2,321,511 - -0.88% 3 Stars: Appealing
11/18/2009 36.00 36.21 35.82 36.21 1,813,827 + +0.39% 3 Stars: Appealing
11/17/2009 36.15 36.22 35.87 36.07 1,527,310 - -0.36% 3 Stars: Appealing
11/16/2009 35.83 36.47 35.79 36.20 1,831,030 + +2.03% 3 Stars: Appealing
11/13/2009 35.73 35.73 35.26 35.48 1,965,849 - -0.42% 3 Stars: Appealing
11/12/2009 35.66 35.88 35.24 35.63 2,385,548 - -0.78% 3 Stars: Appealing
11/11/2009 35.77 36.12 35.48 35.91 1,400,123 + +1.04% 3 Stars: Appealing
11/10/2009 35.19 35.77 35.13 35.54 1,632,431 + +0.17% 3 Stars: Appealing
11/09/2009 34.84 35.49 34.82 35.48 1,730,894 + +2.54% 3 Stars: Appealing
11/06/2009 34.24 34.78 33.77 34.60 1,303,290 - 0.00% 3 Stars: Appealing
11/05/2009 34.21 34.63 34.07 34.60 2,144,151 + +1.88% 3 Stars: Appealing
11/04/2009 34.49 34.84 33.89 33.96 2,139,331 - -0.67% 3 Stars: Appealing
11/03/2009 33.64 34.47 33.06 34.19 2,210,377 + +0.86% 3 Stars: Appealing
11/02/2009 34.60 34.60 33.40 33.90 2,859,602 + +2.42% 3 Stars: Appealing
10/30/2009 34.06 34.21 33.07 33.10 3,822,605 - -3.70% 3 Stars: Appealing
10/29/2009 33.97 34.37 33.86 34.37 3,012,818 + +2.38% 3 Stars: Appealing
10/28/2009 34.63 34.73 33.57 33.57 2,918,324 - -3.12% 3 Stars: Appealing
10/27/2009 35.25 35.57 34.55 34.65 2,386,180 - -1.84% 3 Stars: Appealing
10/26/2009 35.90 36.38 35.19 35.30 2,134,740 - -1.62% 3 Stars: Appealing
10/23/2009 36.57 36.66 35.70 35.88 2,142,898 - -1.70% 3 Stars: Appealing
10/22/2009 35.22 36.59 35.17 36.50 2,158,858 + +3.87% 3 Stars: Appealing
10/21/2009 35.47 36.12 35.10 35.14 1,564,854 - -1.35% 3 Stars: Appealing
10/20/2009 36.12 36.29 35.44 35.62 1,178,787 - -1.74% 3 Stars: Appealing
10/19/2009 36.07 36.34 35.90 36.25 946,839 + +1.00% 3 Stars: Appealing
10/16/2009 35.99 36.12 35.57 35.89 2,026,941 - -1.86% 3 Stars: Appealing
10/15/2009 35.49 36.57 35.49 36.57 2,131,412 + +2.12% 3 Stars: Appealing
10/14/2009 35.33 35.89 35.11 35.81 1,779,215 + +2.99% 3 Stars: Appealing
10/13/2009 34.88 35.05 34.58 34.77 1,445,304 - -0.91% 3 Stars: Appealing
10/12/2009 35.15 35.23 34.99 35.09 1,239,586 + +0.80% 3 Stars: Appealing
10/09/2009 34.77 35.07 34.55 34.81 1,609,155 - -0.32% 3 Stars: Appealing
10/08/2009 34.94 35.26 34.63 34.92 1,998,369 + +0.34% 3 Stars: Appealing
10/07/2009 34.69 34.91 34.42 34.80 1,399,672 + +0.20% 3 Stars: Appealing
10/06/2009 34.35 34.91 34.27 34.73 1,648,072 + +1.88% 3 Stars: Appealing
10/05/2009 33.55 34.09 33.35 34.09 2,020,323 + +1.70% 3 Stars: Appealing
10/02/2009 32.88 33.87 32.77 33.52 2,273,766 + +0.24% 3 Stars: Appealing
10/01/2009 33.96 34.20 33.40 33.44 3,244,515 - -2.36% 3 Stars: Appealing
09/30/2009 34.49 34.64 33.87 34.25 2,398,088 - -0.55% 3 Stars: Appealing
09/29/2009 34.53 35.00 34.25 34.44 1,842,187 - -0.26% 3 Stars: Appealing
09/28/2009 33.58 34.55 33.51 34.53 1,553,683 + +3.01% 3 Stars: Appealing
09/25/2009 33.50 34.03 33.40 33.52 1,810,305 - -0.21% 3 Stars: Appealing
09/24/2009 34.48 34.68 33.50 33.59 2,879,032 - -2.01% 3 Stars: Appealing
09/23/2009 34.65 34.99 34.25 34.28 2,851,849 - -1.15% 3 Stars: Appealing
09/22/2009 34.90 35.11 34.49 34.68 2,339,347 - -0.14% 3 Stars: Appealing
09/21/2009 34.22 34.91 33.88 34.73 2,776,569 - -0.17% 3 Stars: Appealing
09/18/2009 34.97 35.00 34.58 34.79 3,174,366 - -0.32% 3 Stars: Appealing
09/17/2009 35.25 35.49 34.58 34.90 2,918,226 - -1.25% 3 Stars: Appealing