Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 26.80 27.00 26.34 26.59 2,907,555 + +1.18% 3 Stars: Appealing
02/08/2010 26.66 27.05 26.11 26.28 2,844,004 - -2.09% 3 Stars: Appealing
02/05/2010 25.96 26.88 25.76 26.84 4,554,822 + +3.63% 3 Stars: Appealing
02/04/2010 26.91 26.91 25.77 25.90 4,306,793 - -4.04% 3 Stars: Appealing
02/03/2010 27.92 28.07 26.94 26.99 2,789,511 - -4.02% 3 Stars: Appealing
02/02/2010 27.49 28.31 27.36 28.12 3,244,346 + +2.44% 3 Stars: Appealing
02/01/2010 27.31 27.53 27.00 27.45 3,606,565 + +0.84% 3 Stars: Appealing
01/29/2010 28.00 28.91 26.92 27.22 4,591,321 - -1.59% 3 Stars: Appealing
01/28/2010 29.32 30.06 27.43 27.66 6,637,044 - -2.95% 3 Stars: Appealing
01/27/2010 29.55 29.77 27.88 28.50 5,960,064 - -3.88% 3 Stars: Appealing
01/26/2010 29.47 30.05 29.14 29.65 2,970,164 + +0.03% 3 Stars: Appealing
01/25/2010 29.75 30.19 29.44 29.64 2,702,208 + +0.47% 3 Stars: Appealing
01/22/2010 29.85 31.12 29.46 29.50 3,650,896 - -2.03% 3 Stars: Appealing
01/21/2010 31.98 32.17 29.97 30.11 4,396,694 - -5.94% 3 Stars: Appealing
01/20/2010 32.00 32.32 31.73 32.01 2,940,473 - -0.90% 3 Stars: Appealing
01/19/2010 31.67 32.35 31.30 32.30 2,847,858 + +1.60% 3 Stars: Appealing
01/15/2010 32.30 32.30 31.36 31.79 2,184,483 - -1.27% 3 Stars: Appealing
01/14/2010 32.62 33.02 32.14 32.20 1,461,355 - -1.83% 3 Stars: Appealing
01/13/2010 32.87 33.06 32.50 32.80 1,814,886 + +0.09% 3 Stars: Appealing
01/12/2010 32.62 33.11 32.30 32.77 3,062,473 + +0.40% 3 Stars: Appealing
01/11/2010 34.57 34.86 32.58 32.64 4,373,804 - -5.34% 3 Stars: Appealing
01/08/2010 34.69 34.87 34.27 34.48 2,365,954 - -0.06% 3 Stars: Appealing
01/07/2010 34.36 34.62 34.01 34.50 2,173,395 + +0.03% 3 Stars: Appealing
01/06/2010 34.39 34.80 34.16 34.49 2,009,974 + +0.32% 3 Stars: Appealing
01/05/2010 34.32 34.66 34.14 34.38 1,599,970 - -0.17% 3 Stars: Appealing
01/04/2010 32.98 34.84 32.88 34.44 2,769,122 + +4.78% 3 Stars: Appealing
12/31/2009 33.28 33.55 32.86 32.87 719,270 - -1.23% 3 Stars: Appealing
12/30/2009 33.44 33.62 33.05 33.28 917,369 - -0.66% 3 Stars: Appealing
12/29/2009 33.66 33.93 33.22 33.50 1,013,841 - -0.56% 3 Stars: Appealing
12/28/2009 34.05 34.22 33.50 33.69 1,066,777 - -0.77% 3 Stars: Appealing
12/24/2009 33.61 34.07 33.58 33.95 684,070 + +1.13% 3 Stars: Appealing
12/23/2009 33.27 33.74 33.06 33.57 1,388,369 + +1.39% 3 Stars: Appealing
12/22/2009 32.72 33.15 32.49 33.11 1,184,682 + +1.13% 3 Stars: Appealing
12/21/2009 32.30 32.95 32.24 32.74 1,960,600 + +1.61% 3 Stars: Appealing
12/18/2009 31.72 32.36 31.40 32.22 3,145,232 + +1.54% 3 Stars: Appealing
12/17/2009 32.13 32.31 31.70 31.73 1,654,514 - -2.19% 3 Stars: Appealing
12/16/2009 32.49 32.72 32.18 32.44 1,713,040 + +0.09% 3 Stars: Appealing
12/15/2009 32.97 32.97 32.30 32.41 1,126,244 - -1.85% 3 Stars: Appealing
12/14/2009 32.79 33.29 32.77 33.02 2,209,509 + +1.26% 3 Stars: Appealing
12/11/2009 32.96 33.00 32.44 32.61 1,729,621 - -0.58% 3 Stars: Appealing
12/10/2009 32.62 32.99 32.58 32.80 1,629,517 + +0.99% 3 Stars: Appealing
12/09/2009 32.09 32.55 31.55 32.48 1,890,254 + +1.40% 3 Stars: Appealing
12/08/2009 31.81 32.17 31.44 32.03 3,033,923 - -0.09% 3 Stars: Appealing
12/07/2009 30.86 32.16 30.54 32.06 3,557,906 + +4.06% 3 Stars: Appealing
12/04/2009 31.00 31.77 30.26 30.81 2,389,712 + +1.02% 3 Stars: Appealing
12/03/2009 30.16 31.33 30.16 30.50 4,471,734 + +2.14% 3 Stars: Appealing
12/02/2009 30.82 31.32 29.84 29.86 4,028,125 - -3.21% 3 Stars: Appealing
12/01/2009 31.51 31.98 30.75 30.85 3,686,990 - -1.34% 3 Stars: Appealing
11/30/2009 31.74 32.03 31.06 31.27 2,580,647 - -1.88% 3 Stars: Appealing
11/27/2009 31.84 32.15 31.18 31.87 730,087 - -2.06% 3 Stars: Appealing
11/25/2009 32.41 32.86 32.20 32.54 1,184,922 + +0.49% 3 Stars: Appealing
11/24/2009 33.00 33.04 32.14 32.38 1,493,299 - -1.82% 3 Stars: Appealing
11/23/2009 32.89 33.41 32.62 32.98 2,145,975 + +2.07% 3 Stars: Appealing
11/20/2009 31.77 32.44 31.61 32.31 1,730,557 + +0.69% 3 Stars: Appealing
11/19/2009 32.72 32.72 31.78 32.09 2,371,754 - -2.67% 3 Stars: Appealing
11/18/2009 33.11 33.27 32.69 32.97 1,527,755 - -0.03% 3 Stars: Appealing
11/17/2009 33.69 33.79 32.43 32.98 3,463,256 - -2.45% 3 Stars: Appealing
11/16/2009 33.86 34.24 33.61 33.81 1,686,178 + +0.99% 3 Stars: Appealing
11/13/2009 34.09 34.13 33.31 33.48 1,503,400 - -1.33% 3 Stars: Appealing
11/12/2009 33.95 34.44 33.75 33.93 1,147,738 - -0.38% 3 Stars: Appealing
11/11/2009 34.79 34.95 33.70 34.06 1,731,215 - -1.99% 3 Stars: Appealing
11/10/2009 34.62 35.13 34.34 34.75 996,958 + +0.29% 3 Stars: Appealing
11/09/2009 34.19 34.93 33.67 34.65 1,875,140 + +3.46% 3 Stars: Appealing
11/06/2009 32.56 33.56 32.26 33.49 1,458,411 + +1.70% 3 Stars: Appealing
11/05/2009 32.74 33.00 32.49 32.93 1,382,081 + +1.29% 3 Stars: Appealing
11/04/2009 33.05 33.58 32.41 32.51 1,903,704 - -0.64% 3 Stars: Appealing
11/03/2009 31.02 32.83 30.90 32.72 3,377,901 + +4.74% 3 Stars: Appealing
11/02/2009 32.10 32.55 30.68 31.24 3,320,482 - -2.01% 3 Stars: Appealing
10/30/2009 32.87 33.13 31.53 31.88 3,978,604 - -3.45% 3 Stars: Appealing
10/29/2009 32.25 34.05 31.15 33.02 6,922,761 - -1.46% 3 Stars: Appealing
10/28/2009 34.84 35.14 32.67 33.51 4,329,556 - -4.83% 3 Stars: Appealing
10/27/2009 36.28 36.34 35.13 35.21 1,993,360 - -2.57% 3 Stars: Appealing
10/26/2009 36.72 37.59 35.96 36.14 1,240,485 - -1.26% 3 Stars: Appealing
10/23/2009 37.61 37.71 36.31 36.60 1,708,331 - -2.53% 3 Stars: Appealing
10/22/2009 37.54 37.73 36.23 37.55 2,282,043 + +0.29% 3 Stars: Appealing
10/21/2009 38.39 38.67 37.43 37.44 1,518,659 - -2.58% 3 Stars: Appealing
10/20/2009 38.19 38.50 37.58 38.43 1,374,773 - -0.21% 3 Stars: Appealing
10/19/2009 38.01 38.88 37.90 38.51 1,480,239 + +1.34% 3 Stars: Appealing
10/16/2009 38.42 38.42 37.47 38.00 1,531,647 - -1.71% 3 Stars: Appealing
10/15/2009 38.50 38.78 38.10 38.66 1,540,902 - -0.03% 3 Stars: Appealing
10/14/2009 38.74 38.90 38.34 38.67 1,506,008 + +0.29% 3 Stars: Appealing
10/13/2009 38.40 38.63 37.39 38.56 1,764,855 + +0.21% 3 Stars: Appealing
10/12/2009 39.01 39.56 38.15 38.48 1,473,653 - -0.82% 3 Stars: Appealing
10/09/2009 38.64 39.17 38.49 38.80 1,785,562 - -0.13% 3 Stars: Appealing
10/08/2009 37.88 39.07 37.88 38.85 2,187,787 + +3.74% 3 Stars: Appealing
10/07/2009 36.98 37.54 36.84 37.45 1,379,289 + +1.03% 3 Stars: Appealing
10/06/2009 36.86 37.38 36.81 37.07 2,337,313 + +1.73% 3 Stars: Appealing
10/05/2009 35.92 36.54 35.39 36.44 1,877,222 + +2.33% 3 Stars: Appealing
10/02/2009 35.37 35.92 35.02 35.61 1,911,589 - -0.61% 3 Stars: Appealing
10/01/2009 36.91 37.00 35.79 35.83 2,507,336 - -2.90% 3 Stars: Appealing
09/30/2009 37.39 37.68 36.35 36.90 2,156,186 - -0.91% 3 Stars: Appealing
09/29/2009 37.03 37.47 36.72 37.24 1,319,506 + +0.46% 3 Stars: Appealing
09/28/2009 36.83 37.14 36.29 37.07 1,198,349 + +1.81% 3 Stars: Appealing
09/25/2009 36.58 37.07 36.20 36.41 1,221,615 - -1.27% 3 Stars: Appealing
09/24/2009 38.15 38.24 36.71 36.88 1,494,403 - -2.43% 3 Stars: Appealing
09/23/2009 37.77 38.49 37.67 37.80 2,092,684 - -0.42% 3 Stars: Appealing
09/22/2009 37.94 38.21 37.44 37.96 1,254,202 + +1.04% 3 Stars: Appealing
09/21/2009 37.05 37.66 36.40 37.57 1,488,718 + +0.67% 3 Stars: Appealing
09/18/2009 38.38 38.40 37.21 37.32 2,504,508 - -2.25% 3 Stars: Appealing
09/17/2009 38.89 39.00 37.76 38.18 1,383,854 - -1.75% 3 Stars: Appealing