Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 39.98 41.21 39.98 40.95 678,172 + +2.84% 1 Stars: Appealing
02/08/2010 39.65 40.42 39.61 39.82 332,373 + +0.73% 1 Stars: Appealing
02/05/2010 39.85 39.92 39.20 39.53 684,217 - -0.80% 1 Stars: Appealing
02/04/2010 39.89 40.14 39.46 39.85 474,255 - -0.80% 1 Stars: Appealing
02/03/2010 40.23 40.43 39.94 40.17 300,580 - 0.00% 1 Stars: Appealing
02/02/2010 39.88 40.51 39.46 40.17 593,987 + +0.96% 1 Stars: Appealing
02/01/2010 38.87 40.01 38.51 39.79 603,758 + +3.08% 1 Stars: Appealing
01/29/2010 38.92 39.19 38.55 38.60 596,216 - -0.26% 1 Stars: Appealing
01/28/2010 38.62 39.24 38.35 38.70 394,358 - -0.57% 1 Stars: Appealing
01/27/2010 38.59 39.01 38.45 38.92 186,829 + +0.36% 1 Stars: Appealing
01/26/2010 38.50 39.38 38.37 38.78 330,714 + +0.15% 1 Stars: Appealing
01/25/2010 39.91 39.91 38.52 38.72 498,448 - -2.47% 1 Stars: Appealing
01/22/2010 40.35 40.66 39.64 39.70 517,730 - -0.95% 1 Stars: Appealing
01/21/2010 40.58 41.22 39.97 40.08 532,602 - -0.89% 1 Stars: Appealing
01/20/2010 39.22 40.75 39.05 40.44 1,476,685 + +3.45% 1 Stars: Appealing
01/19/2010 38.91 39.59 38.44 39.09 842,554 + +0.90% 1 Stars: Appealing
01/15/2010 38.55 38.86 38.01 38.74 588,433 + +0.78% 1 Stars: Appealing
01/14/2010 37.48 38.79 37.46 38.44 772,501 + +2.62% 1 Stars: Appealing
01/13/2010 36.69 37.66 36.41 37.46 661,651 + +2.07% 1 Stars: Appealing
01/12/2010 36.36 37.13 36.36 36.70 762,456 + +0.74% 1 Stars: Appealing
01/11/2010 35.96 36.65 35.50 36.43 913,646 + +0.41% 1 Stars: Appealing
01/08/2010 36.43 36.84 36.16 36.28 541,249 - -0.98% 1 Stars: Appealing
01/07/2010 36.37 36.81 36.00 36.64 736,679 + +0.99% 1 Stars: Appealing
01/06/2010 37.62 37.68 35.63 36.28 1,272,174 - -3.25% 1 Stars: Appealing
01/05/2010 37.96 38.42 37.26 37.50 718,410 - -1.57% 1 Stars: Appealing
01/04/2010 38.25 38.50 37.70 38.10 574,032 + +0.50% 1 Stars: Appealing
12/31/2009 38.50 38.69 37.62 37.91 518,506 - -1.89% 1 Stars: Appealing
12/30/2009 39.13 39.51 38.27 38.64 305,048 - -1.43% 1 Stars: Appealing
12/29/2009 39.14 39.40 38.58 39.20 276,216 + +0.77% 1 Stars: Appealing
12/28/2009 39.44 39.57 38.73 38.90 248,421 - -0.94% 1 Stars: Appealing
12/24/2009 39.34 39.44 38.97 39.27 132,657 + +0.31% 1 Stars: Appealing
12/23/2009 38.98 39.40 38.71 39.15 437,186 + +1.35% 1 Stars: Appealing
12/22/2009 39.03 39.15 38.47 38.63 537,244 - -1.15% 1 Stars: Appealing
12/21/2009 38.66 39.12 38.41 39.08 375,921 + +1.37% 1 Stars: Appealing
12/18/2009 38.04 38.65 37.79 38.55 687,506 + +1.58% 1 Stars: Appealing
12/17/2009 37.14 38.01 36.68 37.95 592,717 + +2.02% 1 Stars: Appealing
12/16/2009 37.75 38.03 37.02 37.20 548,030 - -0.69% 1 Stars: Appealing
12/15/2009 37.30 38.08 37.12 37.46 645,636 + +0.35% 1 Stars: Appealing
12/14/2009 36.50 37.42 36.15 37.33 407,707 + +2.89% 1 Stars: Appealing
12/11/2009 36.09 36.80 36.09 36.28 527,303 + +0.28% 1 Stars: Appealing
12/10/2009 35.66 37.00 35.61 36.18 783,794 + +1.52% 1 Stars: Appealing
12/09/2009 35.36 35.83 35.17 35.64 263,063 + +0.51% 1 Stars: Appealing
12/08/2009 35.24 35.69 34.78 35.46 210,744 - -0.25% 1 Stars: Appealing
12/07/2009 35.58 35.92 35.17 35.55 428,103 - 0.00% 1 Stars: Appealing
12/04/2009 35.73 35.90 34.57 35.55 492,115 + +1.92% 1 Stars: Appealing
12/03/2009 35.98 36.38 34.86 34.88 578,908 - -2.62% 1 Stars: Appealing
12/02/2009 34.28 35.99 33.86 35.82 2,302,705 + +9.27% 1 Stars: Appealing
12/01/2009 32.96 32.99 32.38 32.78 353,670 + +0.49% 1 Stars: Appealing
11/30/2009 32.76 32.76 32.20 32.62 357,128 - -0.28% 1 Stars: Appealing
11/27/2009 32.13 33.25 32.13 32.71 239,123 - -1.92% 1 Stars: Appealing
11/25/2009 33.55 33.55 33.22 33.35 459,104 - -0.03% 1 Stars: Appealing
11/24/2009 32.59 33.43 32.06 33.36 762,004 + +2.27% 1 Stars: Appealing
11/23/2009 32.40 33.06 32.28 32.62 420,223 + +2.10% 1 Stars: Appealing
11/20/2009 30.83 32.10 30.71 31.95 1,078,838 + +2.73% 1 Stars: Appealing
11/19/2009 31.93 31.97 31.00 31.10 470,049 - -3.57% 1 Stars: Appealing
11/18/2009 31.44 32.28 31.44 32.25 430,640 + +2.28% 1 Stars: Appealing
11/17/2009 31.26 31.58 31.26 31.53 255,672 + +0.03% 1 Stars: Appealing
11/16/2009 31.08 31.56 30.85 31.52 460,234 + +2.40% 1 Stars: Appealing
11/13/2009 30.67 31.36 30.50 30.78 386,109 + +0.62% 1 Stars: Appealing
11/12/2009 31.19 31.52 30.56 30.59 249,812 - -2.36% 1 Stars: Appealing
11/11/2009 31.62 31.78 30.94 31.33 269,789 + +0.35% 1 Stars: Appealing
11/10/2009 31.58 31.96 30.97 31.22 377,037 - -1.89% 1 Stars: Appealing
11/09/2009 31.65 32.03 31.50 31.82 376,762 + +1.21% 1 Stars: Appealing
11/06/2009 31.55 31.95 30.86 31.44 386,019 - -0.51% 1 Stars: Appealing
11/05/2009 31.21 32.13 30.95 31.60 538,819 + +1.97% 1 Stars: Appealing
11/04/2009 31.03 31.45 30.56 30.99 659,162 + +0.19% 1 Stars: Appealing
11/03/2009 29.51 30.93 29.34 30.93 750,071 + +3.83% 1 Stars: Appealing
11/02/2009 30.97 31.08 29.25 29.79 1,403,460 + +2.06% 1 Stars: Appealing
10/30/2009 30.10 30.61 29.18 29.19 762,610 - -3.98% 1 Stars: Appealing
10/29/2009 30.21 30.77 29.99 30.40 768,736 + +1.64% 1 Stars: Appealing
10/28/2009 30.30 31.14 29.85 29.91 874,596 - -1.12% 1 Stars: Appealing
10/27/2009 30.81 30.81 30.00 30.25 930,475 - -1.14% 1 Stars: Appealing
10/26/2009 30.84 31.36 30.13 30.60 971,177 - -1.29% 1 Stars: Appealing
10/23/2009 31.13 31.96 30.45 31.00 1,117,820 + +0.88% 1 Stars: Appealing
10/22/2009 30.97 31.11 30.19 30.73 1,226,797 + +1.49% 1 Stars: Appealing
10/21/2009 30.50 33.12 30.13 30.28 4,479,919 - -9.96% 1 Stars: Appealing
10/20/2009 35.27 35.40 33.41 33.63 1,055,639 - -5.27% 1 Stars: Appealing
10/19/2009 35.09 35.73 34.62 35.50 737,550 + +1.78% 1 Stars: Appealing
10/16/2009 34.82 35.13 34.12 34.88 607,788 - -0.34% 1 Stars: Appealing
10/15/2009 35.03 35.66 34.78 35.00 605,812 - -1.46% 1 Stars: Appealing
10/14/2009 35.00 35.80 34.78 35.52 384,487 + +3.05% 1 Stars: Appealing
10/13/2009 35.21 35.22 34.08 34.47 340,831 - -2.49% 1 Stars: Appealing
10/12/2009 35.01 35.76 34.86 35.35 460,520 + +1.96% 1 Stars: Appealing
10/09/2009 34.39 34.70 33.88 34.67 227,860 + +0.46% 1 Stars: Appealing
10/08/2009 33.87 35.20 33.87 34.51 402,264 + +2.37% 1 Stars: Appealing
10/07/2009 33.99 34.25 33.45 33.71 274,024 - -1.46% 1 Stars: Appealing
10/06/2009 34.23 34.67 33.82 34.21 251,024 + +0.94% 1 Stars: Appealing
10/05/2009 32.31 34.15 32.31 33.89 790,419 + +4.99% 1 Stars: Appealing
10/02/2009 32.53 32.69 31.82 32.28 573,367 - -1.25% 1 Stars: Appealing
10/01/2009 33.92 33.92 32.44 32.69 863,003 - -3.77% 1 Stars: Appealing
09/30/2009 34.30 34.91 33.52 33.97 635,779 - -1.96% 1 Stars: Appealing
09/29/2009 34.70 34.91 34.18 34.65 304,032 - 0.00% 1 Stars: Appealing
09/28/2009 34.74 35.40 34.50 34.65 306,084 + +0.46% 1 Stars: Appealing
09/25/2009 34.66 34.72 34.02 34.49 226,896 - -0.43% 1 Stars: Appealing
09/24/2009 35.05 35.32 34.53 34.64 420,358 - -0.52% 1 Stars: Appealing
09/23/2009 35.93 35.93 34.80 34.82 362,631 - -2.68% 1 Stars: Appealing
09/22/2009 36.60 36.70 35.72 35.78 350,753 - -1.57% 1 Stars: Appealing
09/21/2009 36.28 36.55 36.18 36.35 335,509 - -0.90% 1 Stars: Appealing
09/18/2009 36.74 36.98 36.02 36.68 583,846 - -0.11% 1 Stars: Appealing
09/17/2009 36.01 36.85 35.60 36.72 508,677 + +2.03% 1 Stars: Appealing