Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 34.05 34.33 33.61 34.01 2,202,903 + +1.07% 3 Stars: Appealing
02/08/2010 34.07 34.07 33.48 33.65 1,965,389 - -1.67% 3 Stars: Appealing
02/05/2010 34.39 34.60 33.50 34.22 2,269,074 - -0.44% 3 Stars: Appealing
02/04/2010 35.30 35.30 34.35 34.37 1,635,086 - -3.32% 3 Stars: Appealing
02/03/2010 35.38 35.83 35.25 35.55 1,267,612 - 0.00% 3 Stars: Appealing
02/02/2010 35.47 35.78 34.96 35.55 2,077,253 + +0.31% 3 Stars: Appealing
02/01/2010 35.64 35.98 35.31 35.44 1,805,648 - -0.03% 3 Stars: Appealing
01/29/2010 35.66 36.14 35.27 35.45 2,731,432 - -0.31% 3 Stars: Appealing
01/28/2010 35.66 36.67 35.33 35.56 3,892,447 - -0.42% 3 Stars: Appealing
01/27/2010 35.01 36.38 35.01 35.71 3,966,528 + +4.32% 3 Stars: Appealing
01/26/2010 33.45 34.62 32.68 34.23 2,805,419 + +2.49% 3 Stars: Appealing
01/25/2010 33.55 33.55 33.17 33.40 1,825,060 + +0.42% 3 Stars: Appealing
01/22/2010 33.22 33.53 33.02 33.26 2,397,191 - -0.24% 3 Stars: Appealing
01/21/2010 33.78 34.15 33.25 33.34 1,454,894 - -1.01% 3 Stars: Appealing
01/20/2010 33.10 33.75 33.05 33.68 1,668,246 + +0.69% 3 Stars: Appealing
01/19/2010 33.14 33.60 32.79 33.45 1,912,641 + +0.66% 3 Stars: Appealing
01/15/2010 33.33 33.70 33.04 33.23 1,696,866 - -0.33% 3 Stars: Appealing
01/14/2010 33.42 33.49 33.20 33.34 1,705,962 - -0.12% 3 Stars: Appealing
01/13/2010 33.32 33.72 33.09 33.38 2,024,875 + +0.39% 3 Stars: Appealing
01/12/2010 33.44 33.65 33.16 33.25 2,621,326 - -1.51% 3 Stars: Appealing
01/11/2010 34.16 34.16 33.56 33.76 764,940 - -0.56% 3 Stars: Appealing
01/08/2010 33.94 34.06 33.61 33.95 1,075,383 - -0.38% 3 Stars: Appealing
01/07/2010 33.36 34.12 33.26 34.08 2,013,422 + +2.22% 3 Stars: Appealing
01/06/2010 33.40 33.60 33.20 33.34 1,328,235 - -0.89% 3 Stars: Appealing
01/05/2010 33.49 33.64 33.32 33.64 1,443,344 + +0.09% 3 Stars: Appealing
01/04/2010 33.92 33.92 33.38 33.61 1,572,195 + +0.30% 3 Stars: Appealing
12/31/2009 34.19 34.28 33.51 33.51 626,411 - -1.73% 3 Stars: Appealing
12/30/2009 33.56 34.11 33.52 34.10 1,102,891 + +1.58% 3 Stars: Appealing
12/29/2009 33.87 33.92 33.51 33.57 1,295,400 - -0.80% 3 Stars: Appealing
12/28/2009 34.33 34.56 33.66 33.84 1,010,121 - -1.40% 3 Stars: Appealing
12/24/2009 34.25 34.41 33.98 34.32 443,604 + +0.62% 3 Stars: Appealing
12/23/2009 33.83 34.11 33.56 34.11 1,356,847 + +1.40% 3 Stars: Appealing
12/22/2009 34.16 34.27 33.64 33.64 2,151,876 - -1.03% 3 Stars: Appealing
12/21/2009 34.19 34.88 33.84 33.99 2,379,918 - -0.73% 3 Stars: Appealing
12/18/2009 34.42 34.62 33.93 34.24 2,893,998 - -0.44% 3 Stars: Appealing
12/17/2009 34.09 34.80 33.80 34.39 2,215,480 - -0.23% 3 Stars: Appealing
12/16/2009 34.72 34.74 34.38 34.47 1,915,064 - -0.23% 3 Stars: Appealing
12/15/2009 34.26 34.64 34.25 34.55 3,348,132 - -0.06% 3 Stars: Appealing
12/14/2009 35.24 35.24 34.10 34.57 2,663,268 - -0.72% 3 Stars: Appealing
12/11/2009 33.79 35.18 33.79 34.82 6,357,605 + +3.66% 3 Stars: Appealing
12/10/2009 33.24 33.64 33.14 33.59 3,248,826 + +2.04% 3 Stars: Appealing
12/09/2009 32.85 33.00 32.48 32.92 3,043,788 + +0.58% 3 Stars: Appealing
12/08/2009 32.07 33.10 32.07 32.73 4,644,536 + +0.52% 3 Stars: Appealing
12/07/2009 31.79 32.67 31.79 32.56 2,463,746 + +1.97% 3 Stars: Appealing
12/04/2009 30.63 31.96 30.63 31.93 4,509,958 + +6.22% 3 Stars: Appealing
12/03/2009 30.41 30.93 30.04 30.06 1,396,022 - -0.92% 3 Stars: Appealing
12/02/2009 30.08 30.81 30.08 30.34 1,809,969 + +0.07% 3 Stars: Appealing
12/01/2009 30.23 30.53 30.05 30.32 2,158,869 + +1.20% 3 Stars: Appealing
11/30/2009 30.38 30.42 29.54 29.96 2,916,853 - -1.61% 3 Stars: Appealing
11/27/2009 30.22 30.76 30.09 30.45 970,250 - -2.50% 3 Stars: Appealing
11/25/2009 30.60 31.31 30.60 31.23 2,288,530 + +1.26% 3 Stars: Appealing
11/24/2009 30.97 31.00 30.58 30.84 2,060,001 - -0.32% 3 Stars: Appealing
11/23/2009 31.27 31.42 30.28 30.94 2,205,295 - -0.16% 3 Stars: Appealing
11/20/2009 31.59 31.83 30.76 30.99 3,936,939 - -2.33% 3 Stars: Appealing
11/19/2009 31.50 31.81 31.29 31.73 2,995,002 - -0.56% 3 Stars: Appealing
11/18/2009 31.75 31.92 31.37 31.91 1,855,536 + +0.19% 3 Stars: Appealing
11/17/2009 31.59 31.88 31.59 31.85 2,566,575 - -0.06% 2 Stars: Appealing
11/16/2009 31.21 31.90 31.21 31.87 2,404,731 + +2.61% 2 Stars: Appealing
11/13/2009 30.88 31.20 30.55 31.06 3,795,465 + +1.11% 2 Stars: Appealing
11/12/2009 30.30 30.99 30.19 30.72 3,434,624 + +1.39% 3 Stars: Appealing
11/11/2009 30.15 30.35 29.85 30.30 2,324,278 + +1.71% 2 Stars: Appealing
11/10/2009 30.24 30.36 29.63 29.79 1,803,542 - -1.88% 2 Stars: Appealing
11/09/2009 29.51 30.41 29.44 30.36 1,625,623 + +3.55% 2 Stars: Appealing
11/06/2009 29.40 29.50 28.91 29.32 1,729,726 - -0.48% 2 Stars: Appealing
11/05/2009 28.95 29.75 28.86 29.46 3,108,093 + +2.79% 2 Stars: Appealing
11/04/2009 28.90 29.28 28.59 28.66 1,765,567 - -0.24% 3 Stars: Appealing
11/03/2009 28.21 28.86 28.16 28.73 2,773,457 + +0.74% 2 Stars: Appealing
11/02/2009 28.86 29.07 28.01 28.52 4,587,939 - -0.90% 2 Stars: Appealing
10/30/2009 29.96 30.43 28.76 28.78 3,601,930 - -4.35% 2 Stars: Appealing
10/29/2009 29.51 30.42 29.00 30.09 4,055,177 + +2.98% 2 Stars: Appealing
10/28/2009 29.17 29.93 29.03 29.22 4,702,782 + +0.31% 2 Stars: Appealing
10/27/2009 29.46 29.95 28.59 29.13 4,370,153 - -1.15% 2 Stars: Appealing
10/26/2009 29.90 30.93 29.28 29.47 4,169,471 - -3.35% 2 Stars: Appealing
10/23/2009 30.86 30.89 29.91 30.49 3,967,844 - -0.42% 2 Stars: Appealing
10/22/2009 29.81 30.83 29.55 30.62 4,614,378 + +2.61% 2 Stars: Appealing
10/21/2009 30.53 30.75 29.76 29.84 3,083,245 - -2.26% 2 Stars: Appealing
10/20/2009 29.97 30.77 29.97 30.53 3,552,217 - -0.03% 2 Stars: Appealing
10/19/2009 29.69 30.57 29.40 30.54 3,341,467 + +3.25% 2 Stars: Appealing
10/16/2009 29.18 29.66 28.92 29.58 3,514,588 - 0.00% 2 Stars: Appealing
10/15/2009 29.25 29.61 29.01 29.58 3,370,292 + +1.20% 2 Stars: Appealing
10/14/2009 28.52 29.29 28.36 29.23 4,907,242 + +3.21% 2 Stars: Appealing
10/13/2009 28.43 28.45 27.86 28.32 5,527,016 - -0.39% 2 Stars: Appealing
10/12/2009 28.01 28.43 27.88 28.43 5,328,029 + +4.22% 2 Stars: Appealing
10/09/2009 27.25 27.65 27.06 27.28 3,743,567 - -0.11% 2 Stars: Appealing
10/08/2009 26.49 27.36 26.24 27.31 5,309,846 + +4.48% 2 Stars: Appealing
10/07/2009 25.99 26.16 25.71 26.14 3,676,721 + +0.62% 2 Stars: Appealing
10/06/2009 25.45 26.04 25.33 25.98 4,057,357 + +2.81% 2 Stars: Appealing
10/05/2009 24.57 25.45 24.48 25.27 3,322,315 + +2.64% 2 Stars: Appealing
10/02/2009 25.18 25.39 24.46 24.62 3,670,600 - -2.99% 2 Stars: Appealing
10/01/2009 25.06 25.41 24.79 25.38 4,612,506 + +0.95% 3 Stars: Appealing
09/30/2009 26.22 26.22 24.83 25.14 7,662,728 - -3.72% 2 Stars: Appealing
09/29/2009 24.32 26.39 24.08 26.11 9,333,912 + +7.32% 2 Stars: Appealing
09/28/2009 23.84 24.68 23.64 24.33 3,691,035 + +2.79% 3 Stars: Appealing
09/25/2009 24.22 24.25 23.55 23.67 7,019,637 - -2.11% 3 Stars: Appealing
09/24/2009 25.95 26.25 24.12 24.18 7,428,203 - -6.53% 3 Stars: Appealing
09/23/2009 26.15 26.56 25.74 25.87 3,674,140 - -1.67% 2 Stars: Appealing
09/22/2009 26.22 26.89 26.22 26.31 2,798,810 + +1.15% 3 Stars: Appealing
09/21/2009 26.83 26.83 25.89 26.01 4,186,939 - -2.98% 2 Stars: Appealing
09/18/2009 27.16 27.33 26.65 26.81 3,382,206 - -0.81% 3 Stars: Appealing
09/17/2009 28.00 28.40 26.87 27.03 4,489,686 - -4.15% 3 Stars: Appealing