Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 31.81 32.32 30.88 31.91 1,819,562 + +0.35% 2 Stars: Appealing
02/08/2010 31.44 32.27 31.05 31.80 662,731 + +1.53% 2 Stars: Appealing
02/05/2010 31.98 31.98 29.85 31.32 1,890,186 - -2.58% 2 Stars: Appealing
02/04/2010 34.10 34.35 31.25 32.15 1,193,693 - -7.40% 2 Stars: Appealing
02/03/2010 33.98 34.75 33.98 34.72 446,650 + +1.28% 2 Stars: Appealing
02/02/2010 35.10 35.34 34.15 34.28 798,406 - -2.45% 2 Stars: Appealing
02/01/2010 34.26 35.19 33.77 35.14 425,676 + +1.38% 2 Stars: Appealing
01/29/2010 32.50 35.53 32.50 34.66 3,548,782 - -3.83% 2 Stars: Appealing
01/28/2010 35.08 36.50 35.00 36.04 475,631 + +1.98% 3 Stars: Appealing
01/27/2010 35.20 35.76 33.72 35.34 545,936 + +0.60% 3 Stars: Appealing
01/26/2010 36.52 36.72 34.88 35.13 619,439 - -4.33% 3 Stars: Appealing
01/25/2010 35.46 37.30 34.51 36.72 749,391 + +3.73% 3 Stars: Appealing
01/22/2010 36.01 37.13 35.07 35.40 640,639 - -4.04% 3 Stars: Appealing
01/21/2010 38.31 38.73 35.32 36.89 701,257 - -3.83% 3 Stars: Appealing
01/20/2010 38.20 38.68 37.18 38.36 454,000 - -0.47% 3 Stars: Appealing
01/19/2010 38.11 38.73 37.57 38.54 675,215 + +1.02% 3 Stars: Appealing
01/15/2010 38.63 38.83 37.19 38.15 620,090 - -0.52% 3 Stars: Appealing
01/14/2010 38.15 39.09 38.09 38.35 387,920 + +0.63% 3 Stars: Appealing
01/13/2010 40.14 40.22 36.51 38.11 1,228,386 - -5.78% 3 Stars: Appealing
01/12/2010 40.66 40.69 40.05 40.45 257,239 - -1.20% 3 Stars: Appealing
01/11/2010 40.89 41.77 40.01 40.94 336,025 + +1.92% 3 Stars: Appealing
01/08/2010 38.96 40.41 38.56 40.17 555,793 + +3.11% 3 Stars: Appealing
01/07/2010 39.09 39.19 38.33 38.96 222,835 + +0.88% 3 Stars: Appealing
01/06/2010 39.17 39.60 38.52 38.62 501,061 - -1.23% 3 Stars: Appealing
01/05/2010 39.24 39.30 37.80 39.10 702,436 - -1.98% 3 Stars: Appealing
01/04/2010 37.53 40.00 37.15 39.89 583,345 + +7.75% 3 Stars: Appealing
12/31/2009 37.73 37.73 37.00 37.02 158,612 - -1.49% 3 Stars: Appealing
12/30/2009 37.88 38.10 37.42 37.58 104,046 - -1.24% 3 Stars: Appealing
12/29/2009 38.18 38.50 37.54 38.05 112,510 - -0.50% 3 Stars: Appealing
12/28/2009 37.58 38.33 37.53 38.24 145,755 + +2.52% 3 Stars: Appealing
12/24/2009 37.31 37.59 36.99 37.30 69,359 + +0.67% 3 Stars: Appealing
12/23/2009 36.90 37.16 36.83 37.05 196,121 + +1.31% 3 Stars: Appealing
12/22/2009 37.84 38.00 36.28 36.57 477,070 - -2.48% 3 Stars: Appealing
12/21/2009 38.22 38.69 37.17 37.50 225,817 + +0.97% 3 Stars: Appealing
12/18/2009 37.35 37.35 36.65 37.14 291,168 + +0.57% 3 Stars: Appealing
12/17/2009 37.52 38.14 36.81 36.93 301,749 - -3.83% 3 Stars: Appealing
12/16/2009 36.82 38.63 36.53 38.40 662,902 + +5.15% 3 Stars: Appealing
12/15/2009 35.96 36.89 35.90 36.52 367,500 + +1.33% 3 Stars: Appealing
12/14/2009 36.15 36.29 35.65 36.04 161,542 + +0.25% 3 Stars: Appealing
12/11/2009 35.13 36.39 35.04 35.95 278,402 + +0.93% 3 Stars: Appealing
12/10/2009 35.92 36.16 35.25 35.62 314,841 - -0.22% 3 Stars: Appealing
12/09/2009 36.39 36.63 35.23 35.70 339,431 - -1.76% 3 Stars: Appealing
12/08/2009 36.60 36.74 36.12 36.34 297,741 - -2.07% 3 Stars: Appealing
12/07/2009 37.46 37.58 36.66 37.11 295,482 - -0.93% 3 Stars: Appealing
12/04/2009 37.50 37.70 36.56 37.46 397,080 + +0.48% 3 Stars: Appealing
12/03/2009 37.53 37.80 37.00 37.28 192,219 - -0.61% 3 Stars: Appealing
12/02/2009 36.97 37.67 36.85 37.51 348,344 + +2.01% 3 Stars: Appealing
12/01/2009 35.56 37.50 35.56 36.77 538,678 + +3.84% 3 Stars: Appealing
11/30/2009 35.51 35.87 34.78 35.41 334,146 - -0.56% 3 Stars: Appealing
11/27/2009 33.94 35.95 33.39 35.61 263,710 + +0.68% 3 Stars: Appealing
11/25/2009 35.03 35.54 34.96 35.37 152,501 + +0.80% 4 Stars: Appealing
11/24/2009 35.00 35.38 33.75 35.09 368,173 + +1.21% 4 Stars: Appealing
11/23/2009 35.66 36.08 34.33 34.67 567,014 - -1.14% 4 Stars: Appealing
11/20/2009 33.51 35.24 33.19 35.07 849,245 + +4.44% 4 Stars: Appealing
11/19/2009 32.90 34.08 31.87 33.58 693,636 + +2.97% 4 Stars: Appealing
11/18/2009 33.66 35.30 32.38 32.61 3,021,126 + +1.21% 3 Stars: Appealing
11/17/2009 30.27 32.48 30.14 32.22 1,116,102 + +5.85% 4 Stars: Appealing
11/16/2009 29.92 30.48 29.79 30.44 384,715 + +1.74% 3 Stars: Appealing
11/13/2009 29.94 30.00 29.34 29.92 124,533 + +0.47% 3 Stars: Appealing
11/12/2009 29.95 30.37 29.66 29.78 221,708 - -0.80% 3 Stars: Appealing
11/11/2009 30.00 30.14 29.75 30.02 268,803 + +0.43% 3 Stars: Appealing
11/10/2009 29.17 29.93 29.17 29.89 164,463 + +1.15% 3 Stars: Appealing
11/09/2009 28.45 29.55 28.45 29.55 179,058 + +4.45% 3 Stars: Appealing
11/06/2009 28.24 28.73 28.00 28.29 126,102 - -0.28% 3 Stars: Appealing
11/05/2009 26.69 28.45 26.69 28.37 229,925 + +5.78% 3 Stars: Appealing
11/04/2009 27.02 27.33 26.12 26.82 317,021 - -1.07% 3 Stars: Appealing
11/03/2009 26.92 27.29 25.66 27.11 693,448 - -0.95% 3 Stars: Appealing
11/02/2009 27.02 27.56 26.52 27.37 363,975 + +3.28% 3 Stars: Appealing
10/30/2009 27.82 28.04 26.39 26.50 386,155 - -4.71% 3 Stars: Appealing
10/29/2009 27.84 28.17 27.51 27.81 368,435 + +0.22% 3 Stars: Appealing
10/28/2009 29.66 29.95 27.50 27.75 367,530 - -7.31% 3 Stars: Appealing
10/27/2009 30.42 30.50 29.67 29.94 506,966 - -2.70% 3 Stars: Appealing
10/26/2009 30.98 31.18 30.21 30.77 368,725 + +0.07% 4 Stars: Appealing
10/23/2009 30.42 31.20 30.41 30.75 407,123 + +1.42% 4 Stars: Appealing
10/22/2009 30.05 30.56 29.38 30.32 343,408 + +0.07% 4 Stars: Appealing
10/21/2009 30.57 30.88 29.94 30.30 334,493 - -2.32% 4 Stars: Appealing
10/20/2009 30.22 31.25 29.64 31.02 725,819 + +3.26% 4 Stars: Appealing
10/19/2009 29.93 30.20 29.68 30.04 305,325 + +1.62% 4 Stars: Appealing
10/16/2009 30.07 30.07 28.89 29.56 324,986 - -1.86% 4 Stars: Appealing
10/15/2009 30.06 30.65 29.69 30.12 411,708 - 0.00% 5 Stars: Appealing
10/14/2009 28.92 30.17 28.79 30.12 1,094,208 + +5.65% 5 Stars: Appealing
10/13/2009 28.38 28.89 27.63 28.51 390,142 + +0.28% 5 Stars: Appealing
10/12/2009 29.26 29.74 28.24 28.43 738,063 - -2.77% 5 Stars: Appealing
10/09/2009 29.27 29.55 29.00 29.24 252,646 - -1.32% 5 Stars: Appealing
10/08/2009 28.93 30.19 28.76 29.63 418,621 + +3.42% 5 Stars: Appealing
10/07/2009 28.49 28.97 28.29 28.65 150,554 + +0.39% 5 Stars: Appealing
10/06/2009 28.17 28.80 27.75 28.54 264,313 + +2.85% 5 Stars: Appealing
10/05/2009 27.47 28.49 27.18 27.75 285,176 + +2.13% 5 Stars: Appealing
10/02/2009 27.20 27.57 25.98 27.17 385,562 - -1.27% 5 Stars: Appealing
10/01/2009 28.18 28.40 27.26 27.52 483,960 - -3.30% 5 Stars: Appealing
09/30/2009 28.65 29.18 27.95 28.46 404,506 - -1.52% 5 Stars: Appealing
09/29/2009 28.70 29.47 28.42 28.90 427,403 + +1.98% 5 Stars: Appealing
09/28/2009 27.22 28.91 27.21 28.34 398,218 + +3.89% 5 Stars: Appealing
09/25/2009 27.12 27.98 26.99 27.28 133,353 - -1.16% 5 Stars: Appealing
09/24/2009 28.85 28.85 26.88 27.60 682,825 - -3.73% 5 Stars: Appealing
09/23/2009 26.59 29.15 26.50 28.67 939,925 + +7.54% 5 Stars: Appealing
09/22/2009 26.58 26.80 26.20 26.66 841,223 + +0.83% 5 Stars: Appealing
09/21/2009 26.50 26.65 26.10 26.44 295,343 - -0.86% 5 Stars: Appealing
09/18/2009 26.49 26.70 26.40 26.67 518,973 + +0.95% 5 Stars: Appealing
09/17/2009 26.81 26.81 26.10 26.42 525,001 - -0.86% 4 Stars: Appealing