Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 33.99 35.73 33.40 35.15 16,250,052 + +4.49% 2 Stars: Appealing
02/08/2010 34.61 34.65 33.60 33.64 6,369,177 - -3.00% 2 Stars: Appealing
02/05/2010 35.03 35.35 33.57 34.68 10,360,594 - -0.14% 2 Stars: Appealing
02/04/2010 35.13 35.36 34.33 34.73 13,309,249 - -0.20% 2 Stars: Appealing
02/03/2010 35.40 35.60 34.32 34.80 15,040,850 - -4.32% 2 Stars: Appealing
02/02/2010 36.49 36.64 35.65 36.37 6,360,362 + +1.20% 3 Stars: Appealing
02/01/2010 36.10 36.79 35.69 35.94 4,725,971 + +1.76% 3 Stars: Appealing
01/29/2010 36.04 36.33 35.16 35.32 4,910,357 - -0.87% 3 Stars: Appealing
01/28/2010 36.47 36.61 35.32 35.63 5,061,641 - -2.12% 3 Stars: Appealing
01/27/2010 35.73 36.55 35.32 36.40 5,668,821 + +1.88% 3 Stars: Appealing
01/26/2010 35.98 36.88 35.57 35.73 4,872,852 - -1.87% 3 Stars: Appealing
01/25/2010 36.63 37.12 36.29 36.41 4,629,404 + +0.80% 3 Stars: Appealing
01/22/2010 37.22 37.31 35.98 36.12 8,264,288 - -3.29% 3 Stars: Appealing
01/21/2010 37.80 38.45 36.61 37.35 11,330,948 - -3.49% 3 Stars: Appealing
01/20/2010 38.80 39.00 38.00 38.70 6,822,756 - -1.65% 3 Stars: Appealing
01/19/2010 37.87 40.31 37.64 39.35 14,776,402 + +3.96% 3 Stars: Appealing
01/15/2010 38.03 38.03 37.34 37.85 7,618,285 - -1.12% 3 Stars: Appealing
01/14/2010 37.88 38.44 37.07 38.28 5,641,942 + +0.95% 3 Stars: Appealing
01/13/2010 38.59 38.87 37.64 37.92 6,666,427 - -1.53% 3 Stars: Appealing
01/12/2010 39.00 39.31 38.35 38.51 6,480,128 + +0.03% 3 Stars: Appealing
01/11/2010 38.65 38.90 38.21 38.50 7,141,883 + +0.65% 3 Stars: Appealing
01/08/2010 37.80 38.27 37.44 38.25 4,809,949 + +0.53% 2 Stars: Appealing
01/07/2010 37.26 38.11 37.02 38.05 6,303,467 + +1.41% 2 Stars: Appealing
01/06/2010 37.12 37.60 36.81 37.52 4,208,565 + +1.02% 2 Stars: Appealing
01/05/2010 36.08 37.23 36.01 37.14 5,604,225 + +2.31% 2 Stars: Appealing
01/04/2010 35.88 36.34 35.46 36.30 4,766,927 + +2.69% 2 Stars: Appealing
12/31/2009 35.46 35.64 35.33 35.35 2,804,346 - -0.28% 2 Stars: Appealing
12/30/2009 34.98 35.46 34.90 35.45 2,411,319 + +0.51% 2 Stars: Appealing
12/29/2009 35.33 35.48 35.09 35.27 4,177,771 + +0.51% 2 Stars: Appealing
12/28/2009 35.70 35.70 34.98 35.09 3,020,696 - -0.85% 2 Stars: Appealing
12/24/2009 35.48 35.67 35.14 35.39 1,738,953 - -0.31% 2 Stars: Appealing
12/23/2009 35.75 35.90 35.18 35.50 2,705,290 - -0.31% 2 Stars: Appealing
12/22/2009 35.65 35.89 35.39 35.61 4,552,436 + +0.17% 2 Stars: Appealing
12/21/2009 35.58 35.87 35.19 35.55 8,929,772 + +0.37% 2 Stars: Appealing
12/18/2009 36.07 36.07 35.07 35.42 6,530,327 - -0.56% 2 Stars: Appealing
12/17/2009 36.10 36.33 35.56 35.62 4,968,340 - -2.57% 2 Stars: Appealing
12/16/2009 36.75 37.23 36.48 36.56 6,497,961 + +0.08% 2 Stars: Appealing
12/15/2009 36.86 37.20 36.39 36.53 5,371,410 - -1.19% 2 Stars: Appealing
12/14/2009 36.49 37.04 36.00 36.97 5,367,070 + +2.50% 2 Stars: Appealing
12/11/2009 35.65 36.26 35.65 36.07 4,848,209 + +0.36% 2 Stars: Appealing
12/10/2009 36.17 36.18 35.63 35.94 10,128,740 - -0.36% 2 Stars: Appealing
12/09/2009 35.94 36.14 35.61 36.07 6,591,945 + +0.78% 2 Stars: Appealing
12/08/2009 35.49 36.05 35.08 35.79 7,804,128 + +0.31% 2 Stars: Appealing
12/07/2009 35.69 36.79 35.48 35.68 10,601,267 + +0.99% 2 Stars: Appealing
12/04/2009 34.79 35.38 34.20 35.33 8,556,130 + +3.58% 2 Stars: Appealing
12/03/2009 35.33 35.94 34.10 34.11 12,902,092 - -2.77% 2 Stars: Appealing
12/02/2009 34.07 35.19 34.00 35.08 6,110,993 + +2.60% 2 Stars: Appealing
12/01/2009 34.49 34.63 33.85 34.19 5,044,238 - 0.00% 2 Stars: Appealing
11/30/2009 33.53 34.27 33.00 34.19 7,286,669 + +2.73% 2 Stars: Appealing
11/27/2009 33.34 34.01 33.10 33.28 3,254,409 - -3.79% 2 Stars: Appealing
11/25/2009 34.53 34.84 34.37 34.59 4,315,360 + +0.49% 2 Stars: Appealing
11/24/2009 34.42 34.74 34.09 34.42 4,115,780 - -0.20% 2 Stars: Appealing
11/23/2009 34.39 34.66 34.25 34.49 6,128,654 + +1.74% 2 Stars: Appealing
11/20/2009 34.01 34.09 33.62 33.90 6,393,417 - -0.88% 2 Stars: Appealing
11/19/2009 34.73 35.06 34.00 34.20 6,608,662 - -2.09% 2 Stars: Appealing
11/18/2009 35.57 35.65 34.61 34.93 5,243,126 - -1.83% 2 Stars: Appealing
11/17/2009 35.05 35.64 34.88 35.58 4,255,434 + +0.82% 2 Stars: Appealing
11/16/2009 34.57 35.67 34.57 35.29 4,172,239 + +3.13% 2 Stars: Appealing
11/13/2009 34.42 34.73 33.99 34.22 4,481,379 - -0.38% 2 Stars: Appealing
11/12/2009 35.44 35.44 34.26 34.35 4,815,823 - -3.29% 2 Stars: Appealing
11/11/2009 35.03 35.77 34.94 35.52 5,152,679 + +2.27% 2 Stars: Appealing
11/10/2009 34.96 35.06 34.40 34.73 3,996,756 - -1.05% 2 Stars: Appealing
11/09/2009 34.02 35.12 33.90 35.10 4,461,749 + +4.71% 2 Stars: Appealing
11/06/2009 33.15 34.23 32.85 33.52 4,744,547 - -0.86% 2 Stars: Appealing
11/05/2009 33.33 33.82 32.78 33.81 16,817,541 + +1.11% 2 Stars: Appealing
11/04/2009 34.45 34.48 33.29 33.44 7,184,084 - -0.06% 2 Stars: Appealing
11/03/2009 32.80 33.89 32.16 33.46 7,569,272 + +0.72% 2 Stars: Appealing
11/02/2009 34.24 34.52 32.57 33.22 10,234,851 - -2.38% 2 Stars: Appealing
10/30/2009 35.05 35.53 33.61 34.03 14,517,860 - -7.63% 2 Stars: Appealing
10/29/2009 35.03 36.86 34.92 36.84 8,453,911 + +7.85% 2 Stars: Appealing
10/28/2009 34.73 35.21 33.98 34.16 9,366,672 - -2.32% 2 Stars: Appealing
10/27/2009 36.23 36.25 34.78 34.97 10,806,253 - -2.81% 2 Stars: Appealing
10/26/2009 37.03 37.62 35.69 35.98 7,137,747 - -2.63% 2 Stars: Appealing
10/23/2009 38.13 38.13 36.71 36.95 4,794,600 - -2.99% 2 Stars: Appealing
10/22/2009 37.11 38.17 36.72 38.09 5,413,243 + +3.51% 2 Stars: Appealing
10/21/2009 36.93 38.15 36.71 36.80 8,371,026 - -0.73% 2 Stars: Appealing
10/20/2009 37.96 37.96 36.89 37.07 4,693,225 - -2.22% 2 Stars: Appealing
10/19/2009 37.52 38.50 37.46 37.91 5,245,304 + +1.69% 2 Stars: Appealing
10/16/2009 37.54 38.00 36.90 37.28 6,245,151 - -2.79% 2 Stars: Appealing
10/15/2009 37.85 38.40 37.65 38.35 3,973,072 + +0.31% 2 Stars: Appealing
10/14/2009 38.13 38.33 37.49 38.23 6,322,567 + +3.21% 2 Stars: Appealing
10/13/2009 37.10 37.59 36.63 37.04 6,176,795 - -2.76% 2 Stars: Appealing
10/12/2009 38.50 38.52 37.77 38.09 3,954,451 - -0.42% 2 Stars: Appealing
10/09/2009 37.99 38.50 37.82 38.25 4,463,801 + +0.47% 2 Stars: Appealing
10/08/2009 38.02 38.75 37.55 38.07 7,720,728 + +1.76% 2 Stars: Appealing
10/07/2009 37.61 37.76 37.16 37.41 5,210,488 - -0.85% 2 Stars: Appealing
10/06/2009 37.56 38.53 36.78 37.73 6,169,226 + +1.59% 2 Stars: Appealing
10/05/2009 36.05 37.35 35.75 37.14 5,993,757 + +4.12% 2 Stars: Appealing
10/02/2009 35.47 36.13 35.05 35.67 8,016,959 - -1.00% 2 Stars: Appealing
10/01/2009 37.98 37.98 36.01 36.03 12,101,432 - -5.36% 2 Stars: Appealing
09/30/2009 38.85 39.41 37.89 38.07 7,032,958 - -1.35% 2 Stars: Appealing
09/29/2009 39.00 39.90 38.05 38.59 4,779,886 - -0.64% 2 Stars: Appealing
09/28/2009 37.19 38.93 36.93 38.84 4,392,793 + +5.20% 2 Stars: Appealing
09/25/2009 36.86 37.66 36.73 36.92 4,683,309 - -0.67% 2 Stars: Appealing
09/24/2009 37.68 38.06 36.72 37.17 7,295,162 - -1.54% 2 Stars: Appealing
09/23/2009 38.60 39.16 37.68 37.75 7,815,380 - -2.81% 2 Stars: Appealing
09/22/2009 38.78 39.43 38.45 38.84 6,310,908 + +1.57% 2 Stars: Appealing
09/21/2009 38.90 38.99 37.93 38.24 5,202,257 - -2.75% 2 Stars: Appealing
09/18/2009 40.22 40.29 39.22 39.32 6,637,376 - -1.58% 2 Stars: Appealing
09/17/2009 40.33 41.45 39.86 39.95 6,715,430 - -2.16% 2 Stars: Appealing