Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 33.44 34.01 33.02 33.69 2,996,352 + +2.18% 3 Stars: Appealing
02/08/2010 33.21 33.70 32.66 32.97 2,090,502 - -0.96% 3 Stars: Appealing
02/05/2010 32.37 33.33 32.16 33.29 3,161,061 + +3.22% 3 Stars: Appealing
02/04/2010 32.78 32.92 32.07 32.25 3,513,081 - -2.89% 3 Stars: Appealing
02/03/2010 33.65 34.00 33.00 33.21 4,359,131 - -2.12% 3 Stars: Appealing
02/02/2010 33.93 34.11 33.52 33.93 3,957,365 + +0.92% 3 Stars: Appealing
02/01/2010 33.15 33.77 33.03 33.62 2,883,378 + +1.85% 3 Stars: Appealing
01/29/2010 33.78 34.00 32.60 33.01 4,418,765 - -1.11% 3 Stars: Appealing
01/28/2010 35.50 35.92 33.21 33.38 7,112,255 - -6.08% 3 Stars: Appealing
01/27/2010 34.51 35.59 34.34 35.54 3,021,179 + +1.54% 3 Stars: Appealing
01/26/2010 34.83 35.64 34.50 35.00 3,121,536 + +0.32% 3 Stars: Appealing
01/25/2010 34.42 35.20 34.35 34.89 2,261,154 + +1.75% 3 Stars: Appealing
01/22/2010 35.99 36.59 34.28 34.29 3,232,475 - -6.03% 3 Stars: Appealing
01/21/2010 36.90 37.97 36.39 36.49 2,161,744 - -1.38% 3 Stars: Appealing
01/20/2010 36.60 37.13 35.94 37.00 2,324,443 - -0.11% 3 Stars: Appealing
01/19/2010 36.94 37.27 36.68 37.04 2,290,798 + +0.60% 3 Stars: Appealing
01/15/2010 38.47 38.49 36.63 36.82 2,758,298 - -3.96% 3 Stars: Appealing
01/14/2010 38.67 38.92 38.00 38.34 2,227,839 - -1.34% 3 Stars: Appealing
01/13/2010 39.00 39.16 37.68 38.86 2,906,402 + +0.31% 3 Stars: Appealing
01/12/2010 40.82 40.92 38.65 38.74 3,607,234 - -6.49% 3 Stars: Appealing
01/11/2010 40.91 41.56 40.71 41.43 3,492,094 + +2.68% 3 Stars: Appealing
01/08/2010 39.33 40.58 39.11 40.35 2,022,072 + +2.52% 3 Stars: Appealing
01/07/2010 39.25 39.75 38.92 39.36 1,443,338 - -0.18% 3 Stars: Appealing
01/06/2010 39.63 40.13 39.34 39.43 2,158,349 - -0.45% 3 Stars: Appealing
01/05/2010 39.79 39.80 39.09 39.61 1,463,296 - -0.68% 3 Stars: Appealing
01/04/2010 39.52 40.45 39.52 39.88 1,856,852 + +1.71% 3 Stars: Appealing
12/31/2009 39.61 39.63 39.21 39.21 802,781 - -0.68% 3 Stars: Appealing
12/30/2009 38.74 39.54 38.74 39.48 1,081,676 + +1.73% 3 Stars: Appealing
12/29/2009 38.60 38.81 38.19 38.81 1,370,628 + +0.96% 3 Stars: Appealing
12/28/2009 38.94 39.08 38.24 38.44 920,316 - -1.21% 3 Stars: Appealing
12/24/2009 38.98 38.98 38.70 38.91 252,301 + +0.49% 3 Stars: Appealing
12/23/2009 38.91 39.21 38.65 38.72 1,322,195 - -0.44% 3 Stars: Appealing
12/22/2009 39.25 39.80 38.84 38.89 1,270,574 - -0.69% 3 Stars: Appealing
12/21/2009 38.24 39.43 38.24 39.16 1,287,806 + +2.97% 3 Stars: Appealing
12/18/2009 38.20 38.55 37.87 38.03 3,045,530 - -0.13% 3 Stars: Appealing
12/17/2009 38.94 38.94 38.06 38.08 1,331,979 - -2.43% 3 Stars: Appealing
12/16/2009 38.94 39.58 38.80 39.03 1,567,141 + +0.33% 3 Stars: Appealing
12/15/2009 39.08 39.08 38.43 38.90 1,092,792 - -0.08% 3 Stars: Appealing
12/14/2009 38.46 38.99 38.08 38.93 1,460,036 + +2.34% 3 Stars: Appealing
12/11/2009 38.69 39.15 37.86 38.04 1,989,500 - -1.45% 3 Stars: Appealing
12/10/2009 38.53 39.20 38.46 38.60 1,374,863 + +0.44% 3 Stars: Appealing
12/09/2009 38.55 38.59 38.00 38.43 1,632,633 - -0.47% 3 Stars: Appealing
12/08/2009 38.05 38.86 37.57 38.61 1,980,639 + +0.99% 3 Stars: Appealing
12/07/2009 38.03 38.52 37.74 38.23 2,021,547 + +0.08% 3 Stars: Appealing
12/04/2009 38.17 38.60 37.46 38.20 3,033,809 + +1.08% 3 Stars: Appealing
12/03/2009 36.98 38.17 36.85 37.79 4,236,375 + +2.66% 3 Stars: Appealing
12/02/2009 34.76 37.06 34.72 36.81 3,757,568 + +5.32% 3 Stars: Appealing
12/01/2009 34.06 35.21 34.06 34.95 2,437,157 + +2.82% 3 Stars: Appealing
11/30/2009 34.29 34.38 33.55 33.99 1,355,748 - -1.45% 3 Stars: Appealing
11/27/2009 33.99 34.84 33.57 34.49 568,623 - -1.32% 3 Stars: Appealing
11/25/2009 34.85 35.18 34.74 34.95 945,187 + +0.84% 3 Stars: Appealing
11/24/2009 34.80 35.01 34.31 34.66 1,390,834 - -0.26% 3 Stars: Appealing
11/23/2009 34.55 35.37 34.48 34.75 1,447,534 + +2.15% 3 Stars: Appealing
11/20/2009 34.01 34.50 33.89 34.02 1,805,739 - -0.82% 3 Stars: Appealing
11/19/2009 35.09 35.09 34.09 34.30 1,767,127 - -3.76% 3 Stars: Appealing
11/18/2009 36.67 36.76 35.59 35.64 1,758,569 - -3.05% 3 Stars: Appealing
11/17/2009 36.28 36.78 35.94 36.76 1,759,950 + +1.35% 4 Stars: Appealing
11/16/2009 35.82 36.40 35.74 36.27 1,261,084 + +2.03% 4 Stars: Appealing
11/13/2009 35.15 36.02 35.06 35.55 1,760,750 + +1.05% 3 Stars: Appealing
11/12/2009 35.56 36.09 35.12 35.18 1,048,324 - -1.24% 3 Stars: Appealing
11/11/2009 35.17 36.14 35.16 35.62 1,243,629 + +2.27% 3 Stars: Appealing
11/10/2009 34.93 35.60 34.65 34.83 2,102,524 + +0.09% 4 Stars: Appealing
11/09/2009 34.29 34.99 34.29 34.80 1,772,938 + +1.93% 4 Stars: Appealing
11/06/2009 33.91 34.73 33.49 34.14 1,370,020 + +0.15% 4 Stars: Appealing
11/05/2009 33.71 34.40 33.57 34.09 1,825,531 + +2.37% 4 Stars: Appealing
11/04/2009 33.44 34.08 33.25 33.30 1,546,218 + +0.15% 4 Stars: Appealing
11/03/2009 33.61 33.61 32.74 33.25 2,360,507 - -2.29% 4 Stars: Appealing
11/02/2009 33.89 34.52 33.21 34.03 2,806,500 + +0.92% 4 Stars: Appealing
10/30/2009 34.78 34.83 33.65 33.72 3,962,634 - -4.04% 4 Stars: Appealing
10/29/2009 33.75 35.17 33.59 35.14 3,388,053 + +4.99% 4 Stars: Appealing
10/28/2009 34.74 34.90 33.40 33.47 2,885,579 - -3.41% 4 Stars: Appealing
10/27/2009 36.11 36.57 34.51 34.65 2,366,169 - -3.32% 4 Stars: Appealing
10/26/2009 36.58 36.95 35.52 35.84 2,112,048 - -1.35% 4 Stars: Appealing
10/23/2009 37.29 37.42 36.05 36.33 2,766,347 - -2.08% 4 Stars: Appealing
10/22/2009 36.86 37.46 36.19 37.10 5,239,459 + +3.49% 4 Stars: Appealing
10/21/2009 36.72 37.19 35.84 35.85 4,047,845 - -3.11% 4 Stars: Appealing
10/20/2009 36.84 37.81 36.38 37.00 2,974,683 + +0.49% 4 Stars: Appealing
10/19/2009 36.42 37.23 36.15 36.82 2,490,452 + +0.99% 4 Stars: Appealing
10/16/2009 37.22 37.33 35.80 36.46 3,680,179 - -2.54% 4 Stars: Appealing
10/15/2009 37.13 37.45 36.58 37.41 3,497,043 - -1.11% 4 Stars: Appealing
10/14/2009 38.00 38.00 36.95 37.83 6,556,968 - -0.24% 4 Stars: Appealing
10/13/2009 38.51 38.51 37.68 37.92 7,603,056 + +0.03% 4 Stars: Appealing
10/12/2009 36.55 38.04 36.38 37.91 6,022,402 + +4.76% 4 Stars: Appealing
10/09/2009 35.23 36.38 35.15 36.19 4,277,145 + +4.56% 4 Stars: Appealing
10/08/2009 34.56 34.80 33.59 34.61 2,974,923 + +1.58% 4 Stars: Appealing
10/07/2009 34.20 34.27 33.74 34.07 2,823,123 - -0.84% 4 Stars: Appealing
10/06/2009 33.64 34.84 33.50 34.36 2,233,693 + +2.78% 4 Stars: Appealing
10/05/2009 32.76 33.75 32.36 33.43 3,104,336 + +2.86% 4 Stars: Appealing
10/02/2009 32.58 33.06 32.17 32.50 1,933,892 - -1.10% 4 Stars: Appealing
10/01/2009 33.92 34.30 32.66 32.86 2,630,014 - -3.81% 4 Stars: Appealing
09/30/2009 33.73 34.73 33.59 34.16 3,103,782 + +1.76% 4 Stars: Appealing
09/29/2009 34.19 34.46 33.49 33.57 1,239,530 - -1.96% 4 Stars: Appealing
09/28/2009 33.94 34.83 33.72 34.24 1,629,939 + +1.45% 4 Stars: Appealing
09/25/2009 33.65 34.17 33.47 33.75 1,374,557 - -0.68% 4 Stars: Appealing
09/24/2009 34.54 34.67 33.28 33.98 2,117,914 - -1.31% 3 Stars: Appealing
09/23/2009 35.06 35.44 34.42 34.43 1,929,085 - -0.84% 3 Stars: Appealing
09/22/2009 34.22 34.88 33.97 34.72 1,517,042 + +2.00% 3 Stars: Appealing
09/21/2009 33.99 34.53 33.72 34.04 1,575,960 - -0.09% 3 Stars: Appealing
09/18/2009 33.32 34.34 33.30 34.07 2,288,254 + +3.09% 3 Stars: Appealing
09/17/2009 34.16 34.54 33.05 33.05 2,447,600 - -3.42% 3 Stars: Appealing