Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 33.47 33.85 33.04 33.40 672,207 + +2.23% 2 Stars: Appealing
02/08/2010 33.02 33.54 32.34 32.67 867,597 - -1.42% 2 Stars: Appealing
02/05/2010 32.45 33.33 31.86 33.14 1,329,430 + +1.81% 2 Stars: Appealing
02/04/2010 33.93 34.15 32.48 32.55 2,342,614 - -5.52% 2 Stars: Appealing
02/03/2010 33.90 35.35 33.01 34.45 3,191,471 - -7.74% 2 Stars: Appealing
02/02/2010 37.13 37.44 36.25 37.34 1,752,743 + +0.65% 2 Stars: Appealing
02/01/2010 36.77 37.45 36.58 37.10 1,356,626 + +1.92% 2 Stars: Appealing
01/29/2010 36.70 37.33 36.13 36.40 821,746 - -0.33% 2 Stars: Appealing
01/28/2010 37.38 37.38 36.08 36.52 665,912 - -1.83% 2 Stars: Appealing
01/27/2010 36.74 37.22 36.19 37.20 755,329 + +0.79% 2 Stars: Appealing
01/26/2010 37.35 37.65 36.84 36.91 484,421 - -0.57% 2 Stars: Appealing
01/25/2010 37.97 37.97 36.95 37.12 526,589 - -0.78% 2 Stars: Appealing
01/22/2010 38.70 38.70 37.22 37.41 823,615 - -3.21% 2 Stars: Appealing
01/21/2010 39.57 40.05 38.48 38.65 681,800 - -2.42% 2 Stars: Appealing
01/20/2010 39.85 39.85 38.62 39.61 593,002 - -1.25% 2 Stars: Appealing
01/19/2010 39.62 40.26 39.62 40.11 499,184 + +0.58% 2 Stars: Appealing
01/15/2010 40.69 40.78 39.28 39.88 613,681 - -1.65% 2 Stars: Appealing
01/14/2010 39.98 40.81 39.90 40.55 748,831 + +0.82% 2 Stars: Appealing
01/13/2010 39.34 40.26 38.60 40.22 1,247,420 + +3.00% 2 Stars: Appealing
01/12/2010 40.72 41.04 38.89 39.05 1,358,732 - -4.96% 2 Stars: Appealing
01/11/2010 40.42 41.17 40.42 41.09 1,040,611 + +1.86% 2 Stars: Appealing
01/08/2010 39.34 40.49 39.27 40.34 885,142 + +2.13% 2 Stars: Appealing
01/07/2010 40.16 40.16 39.40 39.50 821,438 - -1.84% 2 Stars: Appealing
01/06/2010 40.75 41.14 40.19 40.24 762,173 - -1.37% 2 Stars: Appealing
01/05/2010 41.45 41.68 40.44 40.80 805,371 - -1.81% 2 Stars: Appealing
01/04/2010 41.54 42.08 41.13 41.55 640,690 + +0.92% 2 Stars: Appealing
12/31/2009 42.07 42.25 41.10 41.17 353,100 - -2.51% 2 Stars: Appealing
12/30/2009 42.54 42.80 41.15 42.23 667,942 - -1.19% 2 Stars: Appealing
12/29/2009 42.97 43.20 42.56 42.74 449,847 - -0.47% 2 Stars: Appealing
12/28/2009 43.52 43.57 42.45 42.94 303,786 - -1.20% 2 Stars: Appealing
12/24/2009 43.50 43.86 43.37 43.46 56,476 + +0.32% 2 Stars: Appealing
12/23/2009 43.23 43.40 42.73 43.32 179,334 + +0.23% 2 Stars: Appealing
12/22/2009 44.17 44.17 43.03 43.22 387,896 - -1.68% 2 Stars: Appealing
12/21/2009 43.31 44.25 43.31 43.96 408,683 + +2.09% 2 Stars: Appealing
12/18/2009 43.14 43.73 42.99 43.06 497,320 + +0.65% 2 Stars: Appealing
12/17/2009 42.55 43.36 42.10 42.78 510,321 - -0.19% 2 Stars: Appealing
12/16/2009 43.42 43.42 42.76 42.86 368,651 - -0.33% 2 Stars: Appealing
12/15/2009 42.63 43.49 42.63 43.00 516,950 + +0.02% 2 Stars: Appealing
12/14/2009 42.08 43.10 41.83 42.99 655,426 + +3.09% 2 Stars: Appealing
12/11/2009 41.62 41.96 41.38 41.70 382,731 + +0.31% 2 Stars: Appealing
12/10/2009 41.85 42.40 41.50 41.57 409,339 - -0.12% 2 Stars: Appealing
12/09/2009 41.46 41.64 40.93 41.62 369,995 + +0.14% 2 Stars: Appealing
12/08/2009 41.75 41.84 40.84 41.56 562,747 - -1.12% 2 Stars: Appealing
12/07/2009 42.53 42.56 41.86 42.03 488,074 - -1.18% 2 Stars: Appealing
12/04/2009 41.66 42.70 41.50 42.53 1,012,014 + +4.27% 2 Stars: Appealing
12/03/2009 41.41 41.94 40.72 40.79 476,783 - -1.52% 2 Stars: Appealing
12/02/2009 41.08 41.60 41.00 41.42 345,841 + +0.68% 2 Stars: Appealing
12/01/2009 41.00 41.41 40.89 41.14 523,849 + +1.48% 2 Stars: Appealing
11/30/2009 40.50 41.23 40.13 40.54 1,008,069 - -0.15% 2 Stars: Appealing
11/27/2009 40.06 40.98 40.06 40.60 473,827 - -2.40% 2 Stars: Appealing
11/25/2009 41.34 41.79 41.32 41.60 543,533 + +0.12% 2 Stars: Appealing
11/24/2009 42.10 42.10 41.09 41.55 642,026 - -0.95% 2 Stars: Appealing
11/23/2009 41.93 42.92 41.75 41.95 934,673 + +1.92% 2 Stars: Appealing
11/20/2009 42.00 42.47 40.94 41.16 1,057,684 - -2.51% 2 Stars: Appealing
11/19/2009 42.92 43.03 41.91 42.22 772,793 - -2.45% 2 Stars: Appealing
11/18/2009 43.24 43.45 42.86 43.28 775,257 + +0.30% 2 Stars: Appealing
11/17/2009 43.53 43.81 42.65 43.15 867,572 - -1.69% 2 Stars: Appealing
11/16/2009 43.60 44.24 43.41 43.89 1,119,952 + +1.27% 2 Stars: Appealing
11/13/2009 43.16 43.69 42.73 43.34 802,324 + +0.79% 2 Stars: Appealing
11/12/2009 44.22 44.50 42.94 43.00 790,582 - -3.35% 2 Stars: Appealing
11/11/2009 44.22 45.05 43.58 44.49 728,719 + +2.04% 2 Stars: Appealing
11/10/2009 43.15 43.88 42.61 43.60 644,889 + +0.18% 2 Stars: Appealing
11/09/2009 42.60 43.65 42.40 43.52 654,323 + +2.98% 2 Stars: Appealing
11/06/2009 41.50 42.50 41.50 42.26 707,776 - -0.12% 2 Stars: Appealing
11/05/2009 41.81 42.31 41.23 42.31 889,817 + +2.72% 2 Stars: Appealing
11/04/2009 41.80 41.99 41.07 41.19 818,365 - -0.94% 2 Stars: Appealing
11/03/2009 40.77 41.67 40.32 41.58 1,110,333 + +2.21% 2 Stars: Appealing
11/02/2009 40.76 41.73 40.22 40.68 1,306,329 + +0.32% 2 Stars: Appealing
10/30/2009 41.73 42.54 40.38 40.55 1,158,012 - -2.78% 2 Stars: Appealing
10/29/2009 41.31 41.91 41.04 41.71 1,279,923 + +1.73% 2 Stars: Appealing
10/28/2009 42.96 43.08 40.92 41.00 1,581,591 - -4.27% 2 Stars: Appealing
10/27/2009 44.13 44.83 42.60 42.83 1,807,412 - -3.17% 2 Stars: Appealing
10/26/2009 44.70 45.99 43.90 44.23 1,256,021 - -0.70% 2 Stars: Appealing
10/23/2009 44.95 45.94 44.37 44.54 1,533,265 - 0.00% 2 Stars: Appealing
10/22/2009 44.14 44.95 43.02 44.54 1,759,930 - -1.61% 2 Stars: Appealing
10/21/2009 46.13 46.19 44.98 45.27 1,595,793 - -2.12% 2 Stars: Appealing
10/20/2009 45.21 46.58 44.68 46.25 1,658,515 + +2.30% 2 Stars: Appealing
10/19/2009 44.93 46.28 43.50 45.21 1,930,779 + +1.03% 2 Stars: Appealing
10/16/2009 43.65 45.00 42.92 44.75 1,339,168 + +2.45% 2 Stars: Appealing
10/15/2009 43.70 44.29 43.32 43.68 1,116,810 - -0.68% 2 Stars: Appealing
10/14/2009 42.47 44.19 42.31 43.98 1,220,417 + +5.54% 2 Stars: Appealing
10/13/2009 42.05 42.74 41.11 41.67 913,841 - -1.91% 2 Stars: Appealing
10/12/2009 39.07 43.10 38.95 42.48 2,506,682 + +9.85% 2 Stars: Appealing
10/09/2009 38.32 38.76 37.90 38.67 391,375 + +1.10% 2 Stars: Appealing
10/08/2009 38.60 38.89 37.92 38.25 646,355 + +0.68% 2 Stars: Appealing
10/07/2009 37.78 38.37 37.55 37.99 602,370 + +0.42% 2 Stars: Appealing
10/06/2009 38.31 38.74 37.62 37.83 437,626 + +0.08% 2 Stars: Appealing
10/05/2009 36.79 37.82 36.54 37.80 550,869 + +3.48% 2 Stars: Appealing
10/02/2009 36.85 36.89 35.91 36.53 594,550 - -1.85% 2 Stars: Appealing
10/01/2009 38.90 39.07 36.56 37.22 1,122,071 - -4.71% 2 Stars: Appealing
09/30/2009 39.90 40.04 38.50 39.06 648,238 - -1.93% 2 Stars: Appealing
09/29/2009 39.82 40.44 39.46 39.83 548,143 + +0.84% 2 Stars: Appealing
09/28/2009 38.80 39.75 38.61 39.50 468,863 + +2.07% 2 Stars: Appealing
09/25/2009 38.50 39.09 37.91 38.70 809,897 + +0.31% 2 Stars: Appealing
09/24/2009 40.53 40.54 38.29 38.58 1,391,763 - -4.22% 2 Stars: Appealing
09/23/2009 41.34 41.45 40.23 40.28 619,961 - -2.56% 2 Stars: Appealing
09/22/2009 41.58 41.99 40.87 41.34 448,997 - -0.02% 2 Stars: Appealing
09/21/2009 40.85 41.54 40.08 41.35 498,535 + +0.39% 2 Stars: Appealing
09/18/2009 41.43 41.76 40.71 41.19 550,768 + +0.32% 2 Stars: Appealing
09/17/2009 41.61 42.75 40.72 41.06 724,960 - -1.46% 2 Stars: Appealing