Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 38.83 39.64 38.55 38.96 1,036,548 + +2.15% 2 Stars: Appealing
02/08/2010 38.00 39.11 37.49 38.14 839,574 - -0.26% 2 Stars: Appealing
02/05/2010 38.53 39.09 37.22 38.24 1,768,233 - -0.44% 1 Stars: Appealing
02/04/2010 40.77 40.79 38.12 38.41 1,906,790 - -6.16% 1 Stars: Appealing
02/03/2010 40.55 43.27 40.55 40.93 2,305,692 + +0.94% 2 Stars: Appealing
02/02/2010 38.73 41.57 38.45 40.55 3,575,231 + +5.52% 2 Stars: Appealing
02/01/2010 37.10 38.43 36.79 38.43 1,259,128 + +3.89% 2 Stars: Appealing
01/29/2010 37.63 38.76 36.86 36.99 1,804,829 - -0.96% 2 Stars: Appealing
01/28/2010 37.60 37.85 36.91 37.35 1,436,171 - -0.16% 2 Stars: Appealing
01/27/2010 37.64 37.64 36.76 37.41 1,279,008 - -0.77% 2 Stars: Appealing
01/26/2010 37.60 37.95 37.28 37.70 1,061,997 + +0.19% 2 Stars: Appealing
01/25/2010 37.52 38.59 37.15 37.63 963,966 + +2.39% 2 Stars: Appealing
01/22/2010 37.96 38.44 36.30 36.75 1,032,728 - -3.16% 2 Stars: Appealing
01/21/2010 39.41 39.59 37.66 37.95 1,940,568 - -4.24% 2 Stars: Appealing
01/20/2010 39.39 39.95 38.24 39.63 1,455,987 + +0.66% 2 Stars: Appealing
01/19/2010 36.61 39.87 36.00 39.37 3,809,411 - -2.48% 2 Stars: Appealing
01/15/2010 40.96 41.52 40.18 40.37 768,343 - -2.35% 2 Stars: Appealing
01/14/2010 40.70 41.51 40.59 41.34 981,295 + +1.42% 2 Stars: Appealing
01/13/2010 40.17 41.14 39.25 40.76 1,050,968 + +1.47% 2 Stars: Appealing
01/12/2010 40.68 40.68 39.57 40.17 808,992 - -1.66% 2 Stars: Appealing
01/11/2010 40.82 41.24 39.90 40.85 1,200,323 + +0.74% 2 Stars: Appealing
01/08/2010 40.74 40.76 40.10 40.55 1,501,607 - -1.10% 2 Stars: Appealing
01/07/2010 40.79 41.35 40.49 41.00 1,534,257 + +0.12% 2 Stars: Appealing
01/06/2010 39.84 41.19 39.62 40.95 1,489,269 + +3.10% 2 Stars: Appealing
01/05/2010 40.24 40.74 39.55 39.72 1,458,908 - -1.07% 2 Stars: Appealing
01/04/2010 39.76 40.51 39.50 40.15 1,356,603 + +3.88% 2 Stars: Appealing
12/31/2009 39.42 39.42 38.55 38.65 770,188 - -2.10% 2 Stars: Appealing
12/30/2009 39.71 39.71 39.06 39.48 748,160 - -0.55% 2 Stars: Appealing
12/29/2009 39.76 40.19 39.54 39.70 627,255 - 0.00% 2 Stars: Appealing
12/28/2009 40.89 41.18 39.48 39.70 720,490 - -2.26% 2 Stars: Appealing
12/24/2009 40.13 41.18 40.05 40.62 445,694 + +1.32% 2 Stars: Appealing
12/23/2009 38.46 40.57 38.46 40.09 1,701,727 + +3.97% 2 Stars: Appealing
12/22/2009 37.10 38.64 36.93 38.56 2,604,516 + +8.59% 2 Stars: Appealing
12/21/2009 35.17 35.68 34.92 35.51 1,036,057 + +0.94% 2 Stars: Appealing
12/18/2009 34.82 35.29 34.44 35.18 1,007,715 + +1.24% 2 Stars: Appealing
12/17/2009 34.97 35.13 34.44 34.75 894,035 - -1.84% 2 Stars: Appealing
12/16/2009 35.69 35.97 35.30 35.40 722,680 - -0.51% 2 Stars: Appealing
12/15/2009 35.91 36.39 35.22 35.58 1,318,720 - -1.25% 2 Stars: Appealing
12/14/2009 34.49 36.60 34.11 36.03 2,522,553 + +5.11% 2 Stars: Appealing
12/11/2009 34.64 34.71 33.83 34.28 844,906 - -0.81% 2 Stars: Appealing
12/10/2009 34.27 34.96 34.23 34.56 1,592,929 + +0.96% 2 Stars: Appealing
12/09/2009 34.31 34.90 33.88 34.23 1,657,294 - -0.26% 1 Stars: Appealing
12/08/2009 32.99 34.64 32.47 34.32 1,753,601 + +3.53% 2 Stars: Appealing
12/07/2009 33.00 33.17 32.61 33.15 787,333 + +1.19% 2 Stars: Appealing
12/04/2009 33.12 33.83 32.39 32.76 2,050,869 - -0.36% 2 Stars: Appealing
12/03/2009 32.61 33.36 32.34 32.88 1,929,952 + +1.42% 2 Stars: Appealing
12/02/2009 34.35 34.69 32.10 32.42 3,173,513 - -6.46% 2 Stars: Appealing
12/01/2009 33.32 34.89 33.01 34.66 2,044,838 + +5.00% 2 Stars: Appealing
11/30/2009 32.01 33.10 31.77 33.01 1,630,386 + +2.58% 1 Stars: Appealing
11/27/2009 31.69 32.99 31.68 32.18 360,736 - -1.47% 1 Stars: Appealing
11/25/2009 32.76 32.88 31.53 32.66 1,120,363 - -0.31% 2 Stars: Appealing
11/24/2009 33.28 33.28 32.13 32.76 1,400,647 - -1.71% 1 Stars: Appealing
11/23/2009 33.92 34.75 33.12 33.33 1,398,681 - -0.27% 1 Stars: Appealing
11/20/2009 34.43 34.43 32.92 33.42 1,580,155 - -3.24% 1 Stars: Appealing
11/19/2009 35.50 35.88 34.47 34.54 1,773,913 - -4.14% 2 Stars: Appealing
11/18/2009 35.73 36.40 35.55 36.03 1,074,286 + +1.26% 2 Stars: Appealing
11/17/2009 35.69 35.69 34.80 35.58 1,242,263 - -1.17% 2 Stars: Appealing
11/16/2009 35.95 36.30 35.79 36.00 477,107 + +1.01% 2 Stars: Appealing
11/13/2009 35.32 35.65 35.02 35.64 533,767 + +0.65% 2 Stars: Appealing
11/12/2009 35.25 35.90 35.17 35.41 656,334 + +0.03% 2 Stars: Appealing
11/11/2009 35.76 35.99 35.07 35.40 688,865 - -0.70% 2 Stars: Appealing
11/10/2009 35.43 35.83 34.75 35.65 899,523 - -0.03% 2 Stars: Appealing
11/09/2009 35.14 36.06 35.10 35.66 1,657,872 + +3.21% 2 Stars: Appealing
11/06/2009 34.59 35.02 34.07 34.55 587,442 - -0.83% 2 Stars: Appealing
11/05/2009 34.47 35.30 34.30 34.84 817,210 + +1.90% 2 Stars: Appealing
11/04/2009 35.73 36.25 33.89 34.19 1,347,432 - -2.09% 2 Stars: Appealing
11/03/2009 33.18 35.36 33.18 34.92 1,686,008 + +4.27% 2 Stars: Appealing
11/02/2009 33.06 34.20 32.56 33.49 1,366,909 + +1.06% 2 Stars: Appealing
10/30/2009 33.93 36.38 33.01 33.14 3,529,703 - -2.39% 2 Stars: Appealing
10/29/2009 33.52 33.98 33.40 33.95 3,216,420 + +3.00% 2 Stars: Appealing
10/28/2009 34.62 34.62 31.71 32.96 3,605,957 - -5.23% 2 Stars: Appealing
10/27/2009 36.24 36.24 34.15 34.78 2,836,447 - -1.53% 2 Stars: Appealing
10/26/2009 35.30 36.18 34.82 35.32 2,266,836 - -0.25% 2 Stars: Appealing
10/23/2009 37.37 37.86 35.22 35.41 5,341,834 - -4.91% 2 Stars: Appealing
10/22/2009 37.50 37.87 36.59 37.24 3,519,017 - -1.06% 2 Stars: Appealing
10/21/2009 36.50 38.40 36.10 37.64 3,562,863 - -5.17% 2 Stars: Appealing
10/20/2009 39.39 40.20 38.85 39.69 1,215,037 + +1.53% 2 Stars: Appealing
10/19/2009 37.56 39.56 37.19 39.09 1,654,430 + +5.11% 2 Stars: Appealing
10/16/2009 38.05 38.07 35.89 37.19 1,914,170 - -2.75% 2 Stars: Appealing
10/15/2009 38.11 39.05 37.74 38.24 1,222,815 - -0.16% 2 Stars: Appealing
10/14/2009 38.06 38.47 37.07 38.30 980,821 + +1.86% 2 Stars: Appealing
10/13/2009 37.79 37.91 37.06 37.60 976,939 - -0.77% 2 Stars: Appealing
10/12/2009 37.70 38.28 37.57 37.89 944,147 + +0.99% 2 Stars: Appealing
10/09/2009 37.46 37.69 36.87 37.52 629,330 + +0.08% 2 Stars: Appealing
10/08/2009 37.26 38.25 37.14 37.49 1,214,895 + +0.92% 2 Stars: Appealing
10/07/2009 37.40 37.49 36.23 37.15 1,014,844 - -2.13% 2 Stars: Appealing
10/06/2009 37.76 38.52 37.20 37.96 1,256,123 + +3.35% 2 Stars: Appealing
10/05/2009 35.75 37.04 35.70 36.73 979,712 + +2.74% 2 Stars: Appealing
10/02/2009 36.22 36.60 35.14 35.75 1,438,629 - -2.30% 2 Stars: Appealing
10/01/2009 37.32 37.68 36.44 36.59 1,474,791 - -2.22% 2 Stars: Appealing
09/30/2009 37.87 38.50 36.39 37.42 2,485,219 - -0.56% 2 Stars: Appealing
09/29/2009 38.11 38.99 36.82 37.63 2,182,416 - -1.67% 2 Stars: Appealing
09/28/2009 38.40 40.05 37.80 38.27 1,764,411 - -1.44% 2 Stars: Appealing
09/25/2009 39.65 40.05 38.59 38.83 705,886 - -2.78% 2 Stars: Appealing
09/24/2009 41.17 41.17 39.32 39.94 868,909 - -1.58% 2 Stars: Appealing
09/23/2009 41.13 41.70 40.42 40.58 1,513,705 + +0.02% 2 Stars: Appealing
09/22/2009 40.30 41.40 39.85 40.57 1,675,505 + +1.65% 2 Stars: Appealing
09/21/2009 40.10 40.31 39.02 39.91 848,222 - -1.26% 2 Stars: Appealing
09/18/2009 42.03 42.05 39.85 40.42 1,591,337 - -3.21% 2 Stars: Appealing
09/17/2009 42.01 42.66 40.56 41.76 1,901,263 + +0.31% 2 Stars: Appealing