Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 38.42 39.25 38.26 39.06 1,728,606 + +2.82% 2 Stars: Appealing
02/08/2010 38.30 39.22 37.80 37.99 1,245,637 - -0.60% 2 Stars: Appealing
02/05/2010 38.07 38.30 36.69 38.22 1,581,251 + +0.53% 2 Stars: Appealing
02/04/2010 39.60 39.61 38.00 38.02 2,308,281 - -4.09% 2 Stars: Appealing
02/03/2010 38.55 40.11 38.21 39.64 2,515,229 + +2.48% 2 Stars: Appealing
02/02/2010 37.54 39.24 37.03 38.68 2,843,110 + +2.87% 2 Stars: Appealing
02/01/2010 36.35 38.00 36.35 37.60 1,744,829 + +4.24% 2 Stars: Appealing
01/29/2010 36.97 37.63 35.90 36.07 2,020,005 - -1.90% 2 Stars: Appealing
01/28/2010 38.92 39.30 35.51 36.77 3,282,208 + +2.17% 2 Stars: Appealing
01/27/2010 34.99 36.14 34.24 35.99 1,910,633 + +2.36% 2 Stars: Appealing
01/26/2010 35.35 35.75 34.46 35.16 1,014,192 - -1.04% 2 Stars: Appealing
01/25/2010 34.94 35.82 34.50 35.53 1,125,314 + +2.07% 2 Stars: Appealing
01/22/2010 35.49 36.05 34.48 34.81 1,114,406 - -2.44% 2 Stars: Appealing
01/21/2010 36.97 37.32 35.57 35.68 965,532 - -3.23% 2 Stars: Appealing
01/20/2010 36.74 37.04 36.36 36.87 760,970 - -0.91% 2 Stars: Appealing
01/19/2010 37.58 37.89 36.73 37.21 806,497 - -0.96% 2 Stars: Appealing
01/15/2010 38.40 38.55 37.45 37.57 707,788 - -2.19% 2 Stars: Appealing
01/14/2010 37.78 38.88 37.74 38.41 837,423 + +0.97% 2 Stars: Appealing
01/13/2010 37.40 38.12 36.58 38.04 1,219,814 + +1.77% 2 Stars: Appealing
01/12/2010 38.22 38.45 36.30 37.38 2,252,677 - -2.81% 2 Stars: Appealing
01/11/2010 38.85 38.90 38.08 38.46 827,125 - -0.54% 2 Stars: Appealing
01/08/2010 38.89 39.41 38.44 38.67 944,460 - -1.00% 2 Stars: Appealing
01/07/2010 38.49 39.13 37.88 39.06 884,317 + +1.59% 2 Stars: Appealing
01/06/2010 38.73 38.92 38.28 38.45 781,524 - -1.08% 2 Stars: Appealing
01/05/2010 38.60 39.11 37.95 38.87 1,716,367 + +2.18% 2 Stars: Appealing
01/04/2010 37.61 38.33 37.09 38.04 1,278,754 + +2.73% 2 Stars: Appealing
12/31/2009 37.86 38.11 37.03 37.03 626,215 - -2.17% 2 Stars: Appealing
12/30/2009 38.14 38.25 37.51 37.85 722,817 + +0.88% 2 Stars: Appealing
12/29/2009 38.53 38.84 37.48 37.52 824,794 - -2.72% 2 Stars: Appealing
12/28/2009 38.30 39.24 38.13 38.57 919,559 + +0.86% 2 Stars: Appealing
12/24/2009 37.62 38.49 37.62 38.24 492,440 + +2.25% 2 Stars: Appealing
12/23/2009 37.73 38.07 37.15 37.40 1,236,433 - -1.16% 2 Stars: Appealing
12/22/2009 37.51 38.38 37.13 37.84 1,389,372 + +0.80% 2 Stars: Appealing
12/21/2009 37.60 37.91 37.25 37.54 1,231,797 + +0.16% 2 Stars: Appealing
12/18/2009 37.71 38.36 37.25 37.48 2,366,612 + +1.08% 2 Stars: Appealing
12/17/2009 35.49 38.70 35.49 37.08 4,018,886 + +3.06% 2 Stars: Appealing
12/16/2009 36.41 36.73 35.36 35.98 1,687,079 - -0.69% 2 Stars: Appealing
12/15/2009 35.29 36.84 34.23 36.23 3,663,417 - -0.25% 2 Stars: Appealing
12/14/2009 41.42 41.42 33.00 36.32 14,105,542 - -11.33% 2 Stars: Appealing
12/11/2009 40.49 41.57 39.96 40.96 1,347,624 + +2.32% 2 Stars: Appealing
12/10/2009 40.61 40.99 39.69 40.03 1,404,160 - -0.74% 2 Stars: Appealing
12/09/2009 39.51 40.61 38.59 40.33 1,444,512 + +2.15% 2 Stars: Appealing
12/08/2009 40.11 40.26 39.11 39.48 1,335,011 - -1.62% 2 Stars: Appealing
12/07/2009 41.54 41.90 40.02 40.13 1,534,311 - -3.58% 2 Stars: Appealing
12/04/2009 41.18 41.99 39.99 41.62 2,166,145 + +4.23% 2 Stars: Appealing
12/03/2009 39.62 41.03 38.88 39.93 2,535,687 + +2.33% 2 Stars: Appealing
12/02/2009 40.39 40.90 39.00 39.02 1,570,978 - -3.37% 2 Stars: Appealing
12/01/2009 39.91 40.90 39.85 40.38 1,398,621 + +1.64% 2 Stars: Appealing
11/30/2009 38.11 39.86 37.98 39.73 2,347,544 + +3.60% 2 Stars: Appealing
11/27/2009 37.80 38.90 37.37 38.35 424,060 - -1.87% 2 Stars: Appealing
11/25/2009 38.52 39.47 38.36 39.08 1,392,233 + +1.74% 2 Stars: Appealing
11/24/2009 37.52 38.53 37.27 38.41 1,508,943 + +2.48% 2 Stars: Appealing
11/23/2009 38.80 38.99 37.37 37.48 1,321,872 - -1.29% 2 Stars: Appealing
11/20/2009 38.87 38.97 37.61 37.97 1,640,861 - -3.04% 2 Stars: Appealing
11/19/2009 39.32 39.53 38.64 39.16 1,290,104 - -1.78% 2 Stars: Appealing
11/18/2009 39.06 40.74 38.57 39.87 2,196,405 + +2.41% 2 Stars: Appealing
11/17/2009 39.02 39.34 38.43 38.93 1,778,720 - -0.23% 2 Stars: Appealing
11/16/2009 39.81 39.97 38.92 39.02 1,746,288 - -1.69% 2 Stars: Appealing
11/13/2009 39.61 39.91 39.30 39.69 1,348,799 + +0.56% 2 Stars: Appealing
11/12/2009 40.17 40.41 39.34 39.47 1,921,587 - -1.94% 2 Stars: Appealing
11/11/2009 39.67 40.49 39.56 40.25 2,478,223 + +3.18% 2 Stars: Appealing
11/10/2009 37.79 39.06 37.65 39.01 1,707,402 + +2.52% 2 Stars: Appealing
11/09/2009 36.99 38.37 36.79 38.05 1,461,101 + +3.71% 2 Stars: Appealing
11/06/2009 36.66 36.86 35.71 36.69 1,235,793 - -0.03% 2 Stars: Appealing
11/05/2009 36.04 37.19 36.04 36.70 1,793,089 + +2.74% 2 Stars: Appealing
11/04/2009 35.48 36.50 35.10 35.72 2,774,232 + +1.22% 2 Stars: Appealing
11/03/2009 32.65 35.50 32.65 35.29 4,374,687 + +10.87% 2 Stars: Appealing
11/02/2009 31.41 32.45 30.56 31.83 2,126,185 + +1.82% 2 Stars: Appealing
10/30/2009 31.59 32.29 30.59 31.26 1,749,280 - -1.54% 2 Stars: Appealing
10/29/2009 30.69 31.95 30.50 31.75 1,159,682 + +4.41% 2 Stars: Appealing
10/28/2009 32.30 32.30 30.15 30.41 1,708,521 - -5.44% 2 Stars: Appealing
10/27/2009 33.32 33.49 31.73 32.16 1,316,048 - -2.55% 2 Stars: Appealing
10/26/2009 34.23 35.22 32.82 33.00 1,317,401 - -3.54% 2 Stars: Appealing
10/23/2009 35.19 35.70 34.07 34.21 825,418 - -2.65% 2 Stars: Appealing
10/22/2009 34.70 35.40 33.74 35.14 1,053,111 + +1.15% 2 Stars: Appealing
10/21/2009 33.68 35.94 33.17 34.74 2,698,618 + +2.87% 2 Stars: Appealing
10/20/2009 33.89 34.09 33.00 33.77 1,102,158 - -0.44% 2 Stars: Appealing
10/19/2009 32.89 34.43 32.89 33.92 1,325,150 + +3.32% 2 Stars: Appealing
10/16/2009 33.61 33.61 32.51 32.83 1,536,929 - -2.73% 2 Stars: Appealing
10/15/2009 33.59 33.87 33.09 33.75 1,443,826 - -0.44% 2 Stars: Appealing
10/14/2009 34.09 34.89 33.80 33.90 2,314,978 + +2.08% 2 Stars: Appealing
10/13/2009 33.70 33.75 32.78 33.21 882,171 - -1.60% 2 Stars: Appealing
10/12/2009 34.34 34.75 33.42 33.75 1,477,227 + +0.48% 2 Stars: Appealing
10/09/2009 33.62 33.81 33.10 33.59 964,511 - -0.12% 2 Stars: Appealing
10/08/2009 33.24 34.05 32.94 33.63 1,932,825 + +1.57% 2 Stars: Appealing
10/07/2009 31.72 33.25 31.72 33.11 2,436,272 + +3.76% 2 Stars: Appealing
10/06/2009 31.95 32.24 31.45 31.91 2,480,178 + +1.04% 2 Stars: Appealing
10/05/2009 29.74 31.74 29.74 31.58 2,840,343 + +6.98% 2 Stars: Appealing
10/02/2009 29.60 29.75 28.13 29.52 2,200,079 - -1.96% 2 Stars: Appealing
10/01/2009 30.85 30.97 29.84 30.11 2,805,192 - -2.65% 2 Stars: Appealing
09/30/2009 31.45 31.77 30.25 30.93 2,837,790 - -1.21% 2 Stars: Appealing
09/29/2009 29.58 31.71 29.24 31.31 5,854,497 + +5.71% 2 Stars: Appealing
09/28/2009 28.55 29.62 28.30 29.62 1,267,286 + +3.28% 2 Stars: Appealing
09/25/2009 29.37 29.67 28.43 28.68 1,401,053 - -2.94% 2 Stars: Appealing
09/24/2009 29.97 30.25 28.50 29.55 2,333,847 - -0.84% 2 Stars: Appealing
09/23/2009 31.22 31.48 29.70 29.80 2,798,204 - -4.55% 2 Stars: Appealing
09/22/2009 30.98 31.50 30.42 31.22 2,166,780 + +2.06% 2 Stars: Appealing
09/21/2009 30.59 30.90 29.65 30.59 2,031,824 - -1.32% 2 Stars: Appealing
09/18/2009 31.68 32.00 30.96 31.00 1,633,539 - -1.49% 2 Stars: Appealing
09/17/2009 31.87 32.65 31.19 31.47 1,595,956 - -0.76% 2 Stars: Appealing