Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 33.35 34.57 33.24 33.89 4,353,653 + +3.35% 5 Stars: Appealing
02/08/2010 30.37 33.16 30.00 32.79 4,692,984 + +4.36% 5 Stars: Appealing
02/05/2010 31.77 32.14 30.36 31.42 2,674,945 - -0.98% 5 Stars: Appealing
02/04/2010 33.05 33.05 31.72 31.73 2,138,685 - -4.91% 5 Stars: Appealing
02/03/2010 33.56 33.86 33.12 33.37 1,028,869 - -1.27% 5 Stars: Appealing
02/02/2010 33.53 34.02 32.80 33.80 1,397,825 + +1.20% 5 Stars: Appealing
02/01/2010 33.02 33.49 32.70 33.40 1,184,462 + +2.02% 5 Stars: Appealing
01/29/2010 33.04 33.75 32.67 32.74 2,157,722 - -0.58% 5 Stars: Appealing
01/28/2010 33.75 34.08 32.82 32.93 2,687,822 - -3.15% 5 Stars: Appealing
01/27/2010 34.52 34.52 33.60 34.00 2,576,882 - -2.24% 5 Stars: Appealing
01/26/2010 34.64 35.16 34.11 34.78 2,353,606 + +0.03% 5 Stars: Appealing
01/25/2010 35.15 35.68 34.46 34.77 2,216,654 - -0.74% 5 Stars: Appealing
01/22/2010 36.80 37.12 34.73 35.03 2,648,554 - -4.81% 5 Stars: Appealing
01/21/2010 37.46 37.71 36.73 36.80 2,621,960 - -1.79% 5 Stars: Appealing
01/20/2010 36.25 38.87 35.88 37.47 4,167,720 + +2.35% 5 Stars: Appealing
01/19/2010 37.39 37.40 36.38 36.61 2,679,315 - -0.89% 5 Stars: Appealing
01/15/2010 37.33 37.52 36.05 36.94 2,438,713 - -2.64% 5 Stars: Appealing
01/14/2010 37.90 38.15 37.55 37.94 1,411,166 - -0.39% 5 Stars: Appealing
01/13/2010 38.48 38.88 37.79 38.09 1,805,607 - -0.08% 5 Stars: Appealing
01/12/2010 38.01 38.34 37.61 38.12 2,690,023 - -0.39% 5 Stars: Appealing
01/11/2010 38.74 38.74 38.14 38.27 2,071,084 - -0.88% 5 Stars: Appealing
01/08/2010 38.78 38.95 38.05 38.61 2,049,491 - -0.31% 5 Stars: Appealing
01/07/2010 37.53 38.82 37.35 38.73 2,612,372 + +4.25% 5 Stars: Appealing
01/06/2010 37.74 37.77 37.04 37.15 2,353,607 - -1.49% 5 Stars: Appealing
01/05/2010 36.37 38.10 36.30 37.71 2,583,300 + +4.29% 5 Stars: Appealing
01/04/2010 34.58 36.53 34.40 36.16 2,389,482 + +7.68% 5 Stars: Appealing
12/31/2009 34.32 34.32 33.57 33.58 682,099 - -1.90% 5 Stars: Appealing
12/30/2009 34.01 34.46 33.93 34.23 708,035 + +0.56% 5 Stars: Appealing
12/29/2009 34.31 34.34 34.00 34.04 822,300 - -0.96% 5 Stars: Appealing
12/28/2009 34.42 34.61 34.15 34.37 945,350 + +0.38% 5 Stars: Appealing
12/24/2009 34.27 34.31 34.09 34.24 482,386 + +0.15% 5 Stars: Appealing
12/23/2009 34.59 34.86 34.17 34.19 1,202,876 - -0.84% 5 Stars: Appealing
12/22/2009 34.56 35.08 34.37 34.48 1,223,688 + +0.12% 5 Stars: Appealing
12/21/2009 34.48 34.98 33.97 34.44 1,848,303 + +1.59% 5 Stars: Appealing
12/18/2009 33.49 33.95 32.89 33.90 2,920,626 + +1.92% 5 Stars: Appealing
12/17/2009 32.45 33.45 32.01 33.26 2,619,005 + +1.84% 5 Stars: Appealing
12/16/2009 32.90 33.06 32.56 32.66 1,937,516 - -0.58% 5 Stars: Appealing
12/15/2009 32.08 32.95 32.02 32.85 2,468,640 + +1.70% 5 Stars: Appealing
12/14/2009 31.89 32.38 31.77 32.30 1,784,136 + +2.51% 5 Stars: Appealing
12/11/2009 31.98 32.00 31.31 31.51 1,889,486 - -0.82% 5 Stars: Appealing
12/10/2009 30.91 31.80 30.91 31.77 2,346,872 + +2.95% 5 Stars: Appealing
12/09/2009 30.80 30.97 30.22 30.86 1,186,313 + +0.33% 5 Stars: Appealing
12/08/2009 31.32 31.56 30.65 30.76 2,097,870 - -3.15% 5 Stars: Appealing
12/07/2009 31.37 32.00 30.97 31.76 1,942,770 + +1.93% 5 Stars: Appealing
12/04/2009 30.95 31.64 30.78 31.16 1,596,992 + +2.67% 5 Stars: Appealing
12/03/2009 31.30 31.78 30.30 30.35 2,179,635 - -2.41% 5 Stars: Appealing
12/02/2009 31.27 31.89 30.96 31.10 1,048,790 - -0.29% 5 Stars: Appealing
12/01/2009 30.07 31.28 30.07 31.19 1,923,355 + +4.66% 5 Stars: Appealing
11/30/2009 30.17 30.17 29.57 29.80 1,517,792 - -1.42% 5 Stars: Appealing
11/27/2009 28.31 30.50 28.31 30.23 723,196 - -2.17% 5 Stars: Appealing
11/25/2009 31.20 31.30 30.59 30.90 1,555,542 - -0.58% 5 Stars: Appealing
11/24/2009 30.91 31.47 30.52 31.08 3,277,819 + +0.42% 5 Stars: Appealing
11/23/2009 30.19 31.41 30.17 30.95 2,726,177 + +6.65% 5 Stars: Appealing
11/20/2009 28.44 29.18 28.44 29.02 1,162,157 + +1.19% 5 Stars: Appealing
11/19/2009 29.06 29.21 28.28 28.68 1,169,414 - -1.85% 5 Stars: Appealing
11/18/2009 29.38 29.60 28.89 29.22 1,390,259 - -0.68% 5 Stars: Appealing
11/17/2009 29.12 29.46 28.50 29.42 2,382,447 + +0.89% 5 Stars: Appealing
11/16/2009 28.94 29.38 28.90 29.16 1,976,113 + +1.11% 5 Stars: Appealing
11/13/2009 28.82 29.08 28.40 28.84 1,821,428 - -0.03% 5 Stars: Appealing
11/12/2009 29.23 29.43 28.67 28.85 2,252,953 - -1.50% 5 Stars: Appealing
11/11/2009 29.27 29.83 29.16 29.29 2,523,878 + +1.28% 5 Stars: Appealing
11/10/2009 28.79 29.23 28.68 28.92 2,703,282 - -0.21% 5 Stars: Appealing
11/09/2009 28.11 29.08 28.11 28.98 2,971,087 + +4.17% 5 Stars: Appealing
11/06/2009 27.56 27.94 27.50 27.82 1,801,295 + +0.07% 5 Stars: Appealing
11/05/2009 27.80 28.07 27.63 27.80 1,587,682 + +1.24% 5 Stars: Appealing
11/04/2009 27.74 28.54 27.28 27.46 2,734,231 - -2.52% 5 Stars: Appealing
11/03/2009 26.85 28.27 26.58 28.17 2,917,029 + +4.99% 5 Stars: Appealing
11/02/2009 26.92 27.52 26.12 26.83 2,884,681 - -0.37% 5 Stars: Appealing
10/30/2009 27.95 28.23 26.56 26.93 2,805,002 - -3.27% 5 Stars: Appealing
10/29/2009 27.75 28.35 27.69 27.84 3,315,622 + +1.83% 5 Stars: Appealing
10/28/2009 28.71 28.87 27.25 27.34 3,916,625 - -5.50% 5 Stars: Appealing
10/27/2009 29.72 30.33 28.72 28.93 4,252,887 - -2.16% 5 Stars: Appealing
10/26/2009 31.09 31.76 29.45 29.57 3,190,049 - -4.58% 5 Stars: Appealing
10/23/2009 32.38 32.69 30.66 30.99 2,770,858 - -2.61% 5 Stars: Appealing
10/22/2009 35.01 35.01 31.17 31.82 5,743,239 - -1.88% 5 Stars: Appealing
10/21/2009 32.20 33.09 31.79 32.43 2,555,867 + +1.25% 5 Stars: Appealing
10/20/2009 31.93 32.11 31.18 32.03 2,409,758 - -0.31% 5 Stars: Appealing
10/19/2009 31.33 32.20 31.08 32.13 1,510,791 + +3.05% 5 Stars: Appealing
10/16/2009 31.59 31.59 30.29 31.18 1,910,945 - -2.04% 5 Stars: Appealing
10/15/2009 30.89 31.85 30.42 31.83 2,194,876 + +2.64% 5 Stars: Appealing
10/14/2009 30.62 31.08 30.07 31.01 2,647,330 + +2.61% 5 Stars: Appealing
10/13/2009 30.78 30.94 30.08 30.22 1,519,285 - -1.82% 5 Stars: Appealing
10/12/2009 30.61 30.92 30.34 30.78 1,223,500 + +1.32% 5 Stars: Appealing
10/09/2009 30.43 30.47 29.72 30.38 2,013,950 - 0.00% 5 Stars: Appealing
10/08/2009 30.39 30.79 30.03 30.38 1,869,385 + +1.30% 5 Stars: Appealing
10/07/2009 29.55 30.51 29.21 29.99 2,359,500 + +3.27% 5 Stars: Appealing
10/06/2009 29.09 29.58 28.55 29.04 1,717,716 + +0.28% 5 Stars: Appealing
10/05/2009 28.52 29.22 28.47 28.96 1,786,189 + +1.86% 5 Stars: Appealing
10/02/2009 28.52 28.84 27.68 28.43 2,024,747 - -1.49% 5 Stars: Appealing
10/01/2009 29.95 29.95 28.64 28.86 2,594,111 - -3.99% 5 Stars: Appealing
09/30/2009 30.07 30.54 29.24 30.06 3,532,696 - -0.20% 5 Stars: Appealing
09/29/2009 29.66 30.34 29.28 30.12 2,433,967 + +1.72% 5 Stars: Appealing
09/28/2009 29.98 30.50 29.23 29.61 4,145,840 - -0.44% 5 Stars: Appealing
09/25/2009 29.59 30.05 29.33 29.74 1,600,785 - -0.07% 5 Stars: Appealing
09/24/2009 30.38 30.38 29.34 29.76 3,029,377 - -1.52% 5 Stars: Appealing
09/23/2009 31.16 31.38 30.16 30.22 2,215,025 - -2.48% 5 Stars: Appealing
09/22/2009 30.67 31.39 30.54 30.99 3,203,978 + +1.81% 5 Stars: Appealing
09/21/2009 29.75 30.73 29.31 30.44 4,025,461 + +1.94% 5 Stars: Appealing
09/18/2009 28.60 29.93 28.52 29.86 2,358,585 + +2.23% 5 Stars: Appealing
09/17/2009 30.02 30.15 29.05 29.21 4,235,022 - -2.86% 5 Stars: Appealing