Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 34.54 34.54 33.81 34.17 511,694 + +0.71% 3 Stars: Appealing
02/08/2010 33.00 34.83 33.00 33.93 1,727,499 + +4.40% 3 Stars: Appealing
02/05/2010 32.88 33.05 31.92 32.50 1,247,409 - -1.81% 3 Stars: Appealing
02/04/2010 33.99 34.03 33.02 33.10 686,325 - -3.33% 3 Stars: Appealing
02/03/2010 33.69 35.27 33.69 34.24 1,333,753 + +1.69% 3 Stars: Appealing
02/02/2010 32.96 33.84 32.85 33.67 673,380 + +2.06% 3 Stars: Appealing
02/01/2010 32.70 33.31 32.52 32.99 819,699 + +0.58% 3 Stars: Appealing
01/29/2010 32.81 33.44 32.57 32.80 729,520 + +0.18% 3 Stars: Appealing
01/28/2010 33.53 33.76 32.51 32.74 1,453,545 - -1.83% 3 Stars: Appealing
01/27/2010 33.12 33.62 32.87 33.35 1,646,038 + +1.46% 3 Stars: Appealing
01/26/2010 33.39 33.59 32.33 32.87 1,164,066 - -2.92% 3 Stars: Appealing
01/25/2010 33.46 34.83 33.34 33.86 1,823,892 + +1.09% 3 Stars: Appealing
01/22/2010 35.92 35.92 33.32 33.50 1,986,556 - -6.31% 3 Stars: Appealing
01/21/2010 36.35 36.97 35.65 35.75 989,503 - -1.19% 3 Stars: Appealing
01/20/2010 37.17 37.17 36.01 36.18 1,230,335 - -2.74% 3 Stars: Appealing
01/19/2010 37.39 37.87 37.10 37.20 944,736 - -0.29% 3 Stars: Appealing
01/15/2010 39.14 39.20 37.04 37.31 1,555,039 - -4.68% 3 Stars: Appealing
01/14/2010 38.26 39.38 37.70 39.14 768,974 + +2.06% 3 Stars: Appealing
01/13/2010 39.58 39.99 38.06 38.35 1,166,201 - -0.05% 3 Stars: Appealing
01/12/2010 37.86 38.88 37.46 38.37 1,470,624 - -1.64% 3 Stars: Appealing
01/11/2010 40.20 40.35 38.81 39.01 776,083 - -1.98% 3 Stars: Appealing
01/08/2010 40.44 40.53 39.72 39.80 878,659 - -1.87% 3 Stars: Appealing
01/07/2010 41.10 41.35 40.41 40.56 792,460 - -3.20% 3 Stars: Appealing
01/06/2010 41.71 42.31 41.40 41.90 837,397 + +0.12% 3 Stars: Appealing
01/05/2010 41.47 41.89 41.00 41.85 1,098,793 + +0.46% 3 Stars: Appealing
01/04/2010 37.86 41.75 37.86 41.66 2,177,580 + +10.74% 3 Stars: Appealing
12/31/2009 36.94 37.94 36.67 37.62 573,238 + +1.65% 3 Stars: Appealing
12/30/2009 37.56 37.65 36.76 37.01 595,888 - -1.41% 3 Stars: Appealing
12/29/2009 37.76 37.76 37.25 37.54 336,777 + +0.48% 3 Stars: Appealing
12/28/2009 37.57 37.98 37.27 37.36 448,100 - -0.90% 3 Stars: Appealing
12/24/2009 37.66 37.99 37.65 37.70 160,772 + +0.53% 3 Stars: Appealing
12/23/2009 37.07 37.69 36.92 37.50 1,040,378 + +0.94% 3 Stars: Appealing
12/22/2009 37.52 37.59 36.93 37.15 341,553 - -0.32% 3 Stars: Appealing
12/21/2009 37.22 37.72 37.22 37.27 631,461 + +0.19% 3 Stars: Appealing
12/18/2009 37.48 37.52 36.97 37.20 1,365,660 - -0.83% 3 Stars: Appealing
12/17/2009 37.85 37.85 37.31 37.51 783,714 - -0.32% 3 Stars: Appealing
12/16/2009 37.47 37.98 37.26 37.63 1,047,487 + +1.65% 3 Stars: Appealing
12/15/2009 36.85 37.41 36.83 37.02 1,252,947 - 0.00% 3 Stars: Appealing
12/14/2009 36.39 37.11 36.39 37.02 789,069 + +1.06% 3 Stars: Appealing
12/11/2009 36.63 36.77 36.05 36.63 708,163 + +0.88% 3 Stars: Appealing
12/10/2009 36.18 36.60 36.07 36.31 1,295,429 + +0.30% 3 Stars: Appealing
12/09/2009 36.85 36.90 36.05 36.20 1,510,408 - -1.63% 3 Stars: Appealing
12/08/2009 36.93 37.25 36.66 36.80 846,490 - -1.15% 3 Stars: Appealing
12/07/2009 37.70 37.88 36.96 37.23 938,806 - -1.30% 3 Stars: Appealing
12/04/2009 38.75 39.00 37.07 37.72 1,611,375 - -2.66% 3 Stars: Appealing
12/03/2009 39.79 39.94 38.74 38.75 1,293,209 - -2.56% 3 Stars: Appealing
12/02/2009 40.03 40.55 39.50 39.77 1,204,887 + +0.03% 3 Stars: Appealing
12/01/2009 38.49 39.83 38.35 39.76 1,267,232 + +3.97% 3 Stars: Appealing
11/30/2009 37.47 38.82 37.44 38.24 1,084,775 + +2.41% 3 Stars: Appealing
11/27/2009 36.78 37.64 36.34 37.34 475,016 - -1.19% 3 Stars: Appealing
11/25/2009 37.55 37.90 37.23 37.79 509,586 + +0.83% 3 Stars: Appealing
11/24/2009 37.58 37.69 37.05 37.48 1,184,767 - -0.98% 3 Stars: Appealing
11/23/2009 38.65 39.00 37.50 37.85 1,566,078 - -1.05% 3 Stars: Appealing
11/20/2009 37.16 38.28 36.88 38.25 1,824,194 + +2.82% 3 Stars: Appealing
11/19/2009 37.06 37.95 36.06 37.20 5,011,962 - -8.58% 3 Stars: Appealing
11/18/2009 41.63 41.95 40.24 40.69 1,673,906 - -2.98% 3 Stars: Appealing
11/17/2009 41.60 42.35 41.27 41.94 1,418,284 + +1.11% 3 Stars: Appealing
11/16/2009 40.42 41.71 40.31 41.48 1,170,110 + +3.67% 3 Stars: Appealing
11/13/2009 41.55 41.55 39.35 40.01 1,908,516 - -3.94% 4 Stars: Appealing
11/12/2009 42.25 42.35 41.53 41.65 1,069,591 - -1.65% 4 Stars: Appealing
11/11/2009 42.16 42.39 41.92 42.35 746,183 + +1.34% 4 Stars: Appealing
11/10/2009 41.75 42.00 41.45 41.79 557,811 - -0.50% 4 Stars: Appealing
11/09/2009 41.11 42.43 41.02 42.00 1,109,942 + +3.24% 4 Stars: Appealing
11/06/2009 39.34 40.88 39.24 40.68 1,346,412 + +2.68% 4 Stars: Appealing
11/05/2009 39.59 39.92 39.22 39.62 1,557,305 + +0.10% 4 Stars: Appealing
11/04/2009 38.56 39.74 37.57 39.58 1,833,339 + +3.75% 4 Stars: Appealing
11/03/2009 36.81 38.31 36.70 38.15 2,030,158 + +1.22% 4 Stars: Appealing
11/02/2009 36.06 37.94 35.64 37.69 4,879,687 - -2.41% 4 Stars: Appealing
10/30/2009 38.31 38.86 38.14 38.62 1,927,756 + +0.34% 4 Stars: Appealing
10/29/2009 36.27 38.89 36.27 38.49 2,238,133 + +6.92% 4 Stars: Appealing
10/28/2009 36.00 36.60 35.59 36.00 1,884,531 + +0.81% 4 Stars: Appealing
10/27/2009 37.01 37.30 35.42 35.71 2,676,867 - -4.57% 4 Stars: Appealing
10/26/2009 37.00 38.19 36.63 37.42 1,762,555 + +0.05% 4 Stars: Appealing
10/23/2009 37.21 37.67 36.73 37.40 1,080,754 - -0.40% 4 Stars: Appealing
10/22/2009 38.06 38.17 36.40 37.55 2,195,829 - -1.26% 4 Stars: Appealing
10/21/2009 38.30 39.38 38.00 38.03 1,256,493 - -2.24% 4 Stars: Appealing
10/20/2009 39.72 39.72 38.44 38.90 921,022 - -1.17% 4 Stars: Appealing
10/19/2009 38.29 39.61 38.06 39.36 1,406,353 + +2.31% 4 Stars: Appealing
10/16/2009 39.90 39.90 38.25 38.47 1,964,035 - -3.32% 4 Stars: Appealing
10/15/2009 40.00 40.87 39.59 39.79 1,621,103 - -0.50% 4 Stars: Appealing
10/14/2009 41.22 41.48 39.68 39.99 3,577,492 - -1.53% 4 Stars: Appealing
10/13/2009 38.94 40.90 38.50 40.61 6,600,860 + +5.89% 4 Stars: Appealing
10/12/2009 40.39 40.65 36.15 38.35 9,196,943 - -5.33% 4 Stars: Appealing
10/09/2009 41.07 41.33 39.50 40.51 4,411,626 - -2.83% 4 Stars: Appealing
10/08/2009 44.50 44.50 41.43 41.69 3,177,368 - -6.17% 4 Stars: Appealing
10/07/2009 44.48 44.95 43.80 44.43 969,684 - -0.11% 4 Stars: Appealing
10/06/2009 43.16 44.76 43.11 44.48 1,441,878 + +3.44% 4 Stars: Appealing
10/05/2009 43.81 44.24 42.72 43.00 2,351,280 - -2.14% 4 Stars: Appealing
10/02/2009 44.00 45.32 43.76 43.94 1,363,180 - -1.88% 4 Stars: Appealing
10/01/2009 45.77 46.68 44.17 44.78 1,236,350 - -1.97% 4 Stars: Appealing
09/30/2009 45.67 46.01 44.01 45.68 1,303,293 + +0.66% 4 Stars: Appealing
09/29/2009 44.25 45.65 43.50 45.38 1,611,079 + +2.93% 4 Stars: Appealing
09/28/2009 44.99 45.06 43.90 44.09 1,171,307 - -0.63% 4 Stars: Appealing
09/25/2009 45.89 46.76 44.17 44.37 2,081,101 - -3.42% 4 Stars: Appealing
09/24/2009 47.00 47.25 45.05 45.94 2,643,667 - -2.26% 4 Stars: Appealing
09/23/2009 45.06 48.50 45.06 47.00 4,593,261 + +4.68% 4 Stars: Appealing
09/22/2009 44.00 45.50 43.90 44.90 2,392,082 + +2.53% 4 Stars: Appealing
09/21/2009 45.29 45.30 43.13 43.79 2,223,329 - -3.21% 4 Stars: Appealing
09/18/2009 45.60 45.60 44.24 45.24 1,573,519 - -0.51% 4 Stars: Appealing
09/17/2009 44.85 45.97 44.05 45.47 1,941,617 + +2.50% 4 Stars: Appealing