Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 33.56 33.76 32.38 32.56 2,316,833 - -1.84% 1 Stars: Appealing
02/08/2010 33.94 34.12 33.05 33.17 1,860,060 - -2.01% 1 Stars: Appealing
02/05/2010 32.90 33.95 32.65 33.85 2,034,256 + +3.68% 1 Stars: Appealing
02/04/2010 33.19 33.48 32.06 32.65 2,595,011 - -3.03% 1 Stars: Appealing
02/03/2010 34.09 34.27 33.50 33.67 1,104,234 - -1.87% 1 Stars: Appealing
02/02/2010 34.29 34.50 33.75 34.31 1,119,246 + +0.09% 1 Stars: Appealing
02/01/2010 33.75 34.28 33.48 34.28 659,683 + +2.36% 1 Stars: Appealing
01/29/2010 33.89 34.26 33.28 33.49 1,035,907 - -0.74% 1 Stars: Appealing
01/28/2010 34.34 34.34 33.50 33.74 695,652 - -1.46% 1 Stars: Appealing
01/27/2010 34.09 34.47 33.65 34.24 1,379,169 + +0.20% 1 Stars: Appealing
01/26/2010 34.08 34.64 34.02 34.17 966,611 - -0.38% 1 Stars: Appealing
01/25/2010 35.14 35.30 33.59 34.30 1,644,475 - -1.41% 1 Stars: Appealing
01/22/2010 35.79 36.18 34.73 34.79 1,397,681 - -2.79% 1 Stars: Appealing
01/21/2010 36.82 37.03 35.68 35.79 1,920,814 - -2.51% 1 Stars: Appealing
01/20/2010 36.95 36.97 36.13 36.71 1,582,153 - -2.44% 1 Stars: Appealing
01/19/2010 36.52 37.82 36.36 37.63 1,942,277 + +3.29% 1 Stars: Appealing
01/15/2010 35.90 36.77 35.78 36.43 1,859,818 + +1.19% 1 Stars: Appealing
01/14/2010 35.92 36.08 35.59 36.00 924,298 - -0.47% 1 Stars: Appealing
01/13/2010 35.26 36.23 35.22 36.17 952,934 + +2.90% 1 Stars: Appealing
01/12/2010 35.33 35.70 34.89 35.15 1,014,249 - -1.84% 1 Stars: Appealing
01/11/2010 36.25 36.25 35.52 35.81 1,167,326 + +1.50% 1 Stars: Appealing
01/08/2010 35.01 35.46 34.93 35.28 1,042,634 - -0.17% 1 Stars: Appealing
01/07/2010 34.86 35.51 34.57 35.34 985,308 + +0.77% 1 Stars: Appealing
01/06/2010 35.07 35.52 35.00 35.07 1,384,252 + +0.14% 1 Stars: Appealing
01/05/2010 34.78 35.02 34.43 35.02 1,044,486 + +0.72% 1 Stars: Appealing
01/04/2010 35.30 35.68 34.50 34.77 1,354,400 - -0.83% 1 Stars: Appealing
12/31/2009 35.17 35.63 34.98 35.06 846,067 - -0.43% 1 Stars: Appealing
12/30/2009 34.97 35.24 34.64 35.21 532,012 + +0.49% 1 Stars: Appealing
12/29/2009 36.01 36.01 34.93 35.04 975,878 - -2.18% 1 Stars: Appealing
12/28/2009 35.82 36.23 35.66 35.82 853,215 + +0.45% 1 Stars: Appealing
12/24/2009 35.63 35.81 35.15 35.66 566,672 + +0.62% 1 Stars: Appealing
12/23/2009 34.49 35.75 34.49 35.44 1,502,440 + +2.64% 1 Stars: Appealing
12/22/2009 33.86 34.55 33.75 34.53 1,199,398 + +2.07% 1 Stars: Appealing
12/21/2009 33.82 34.01 33.40 33.83 1,228,645 + +0.53% 1 Stars: Appealing
12/18/2009 33.77 33.78 33.21 33.65 2,576,740 + +0.51% 1 Stars: Appealing
12/17/2009 33.69 33.97 33.28 33.48 1,207,637 - -1.36% 1 Stars: Appealing
12/16/2009 33.95 34.30 33.77 33.94 1,387,020 + +0.74% 1 Stars: Appealing
12/15/2009 34.14 34.14 33.42 33.69 1,217,436 - -1.55% 1 Stars: Appealing
12/14/2009 34.05 34.40 33.34 34.22 1,749,550 + +0.53% 1 Stars: Appealing
12/11/2009 33.70 34.09 33.35 34.04 836,045 + +1.76% 1 Stars: Appealing
12/10/2009 33.38 33.59 33.16 33.45 1,292,893 + +1.09% 1 Stars: Appealing
12/09/2009 32.40 33.42 32.21 33.09 1,944,905 + +2.48% 1 Stars: Appealing
12/08/2009 32.13 32.79 31.87 32.29 1,619,601 - -0.34% 1 Stars: Appealing
12/07/2009 33.58 33.86 32.06 32.40 1,757,557 - -3.31% 1 Stars: Appealing
12/04/2009 31.71 34.14 31.65 33.51 7,099,559 + +1.61% 1 Stars: Appealing
12/03/2009 32.63 33.84 32.63 32.98 1,463,854 - -1.67% 1 Stars: Appealing
12/02/2009 32.70 33.75 32.66 33.54 2,006,732 - -1.29% 1 Stars: Appealing
12/01/2009 33.80 34.32 33.26 33.98 1,358,541 + +1.52% 1 Stars: Appealing
11/30/2009 31.72 33.55 31.49 33.47 2,157,336 + +5.85% 1 Stars: Appealing
11/27/2009 31.76 32.38 31.41 31.62 563,994 - -2.86% 1 Stars: Appealing
11/25/2009 32.89 32.89 32.49 32.55 930,359 + +0.03% 1 Stars: Appealing
11/24/2009 33.28 33.28 32.39 32.54 1,055,543 - -2.57% 1 Stars: Appealing
11/23/2009 33.40 34.15 33.15 33.40 1,388,094 + +1.83% 1 Stars: Appealing
11/20/2009 32.51 32.97 32.40 32.80 1,171,900 - -0.09% 1 Stars: Appealing
11/19/2009 33.27 33.40 32.62 32.83 1,190,363 - -2.81% 1 Stars: Appealing
11/18/2009 33.80 34.04 33.32 33.78 1,239,105 + +0.21% 1 Stars: Appealing
11/17/2009 33.65 34.40 33.54 33.71 1,809,195 - -0.56% 1 Stars: Appealing
11/16/2009 34.41 34.50 33.61 33.90 1,603,723 - -0.85% 1 Stars: Appealing
11/13/2009 34.10 34.46 33.95 34.19 992,985 + +0.77% 1 Stars: Appealing
11/12/2009 34.62 34.94 33.87 33.93 950,953 - -2.42% 1 Stars: Appealing
11/11/2009 34.72 34.97 34.12 34.77 806,444 + +2.11% 1 Stars: Appealing
11/10/2009 34.23 34.53 33.35 34.05 831,726 - -1.16% 1 Stars: Appealing
11/09/2009 32.83 34.51 32.82 34.45 1,378,240 + +5.58% 1 Stars: Appealing
11/06/2009 32.69 33.06 32.47 32.63 858,856 - -1.57% 1 Stars: Appealing
11/05/2009 33.96 34.10 32.60 33.15 1,855,075 - -1.16% 1 Stars: Appealing
11/04/2009 34.10 34.68 33.41 33.54 2,070,689 - -0.86% 1 Stars: Appealing
11/03/2009 32.12 33.95 32.12 33.83 2,451,034 + +3.93% 1 Stars: Appealing
11/02/2009 33.62 33.95 31.85 32.55 1,767,246 - -2.98% 1 Stars: Appealing
10/30/2009 34.64 34.86 32.64 33.55 3,502,175 - -3.40% 1 Stars: Appealing
10/29/2009 33.88 35.06 33.31 34.73 1,589,446 + +4.83% 1 Stars: Appealing
10/28/2009 34.54 35.31 33.03 33.13 1,332,950 - -5.88% 1 Stars: Appealing
10/27/2009 35.92 36.18 35.17 35.20 869,306 - -1.68% 1 Stars: Appealing
10/26/2009 36.12 37.09 35.72 35.80 884,900 - -0.69% 1 Stars: Appealing
10/23/2009 36.37 36.45 35.63 36.05 1,326,463 - -0.52% 1 Stars: Appealing
10/22/2009 35.33 36.35 34.69 36.24 1,028,850 + +2.72% 1 Stars: Appealing
10/21/2009 35.39 36.26 35.25 35.28 1,249,235 - -0.34% 1 Stars: Appealing
10/20/2009 35.61 35.63 34.93 35.40 971,578 - -0.65% 1 Stars: Appealing
10/19/2009 35.09 35.77 34.73 35.63 915,045 + +2.27% 1 Stars: Appealing
10/16/2009 35.36 35.64 34.70 34.84 1,200,099 - -2.68% 1 Stars: Appealing
10/15/2009 35.57 36.04 35.06 35.80 964,001 + +0.22% 1 Stars: Appealing
10/14/2009 34.75 35.93 34.63 35.72 1,127,706 + +4.44% 1 Stars: Appealing
10/13/2009 34.87 34.94 34.00 34.20 1,209,358 - -2.01% 1 Stars: Appealing
10/12/2009 35.72 35.96 34.73 34.90 655,488 - -1.86% 1 Stars: Appealing
10/09/2009 35.14 35.74 34.81 35.56 1,009,135 + +0.37% 1 Stars: Appealing
10/08/2009 35.08 35.75 34.73 35.43 1,273,393 + +2.07% 1 Stars: Appealing
10/07/2009 34.74 35.18 34.38 34.71 1,150,275 - -0.26% 1 Stars: Appealing
10/06/2009 35.30 35.76 34.54 34.80 1,747,692 - 0.00% 1 Stars: Appealing
10/05/2009 34.50 35.38 34.50 34.80 1,245,011 + +1.28% 1 Stars: Appealing
10/02/2009 35.06 35.88 34.29 34.36 2,205,722 - -3.29% 1 Stars: Appealing
10/01/2009 36.47 37.05 35.52 35.53 2,011,106 - -4.10% 1 Stars: Appealing
09/30/2009 37.35 37.77 36.42 37.05 1,898,624 - -0.13% 1 Stars: Appealing
09/29/2009 37.38 37.85 37.04 37.10 1,598,447 - -0.70% 1 Stars: Appealing
09/28/2009 36.60 37.42 36.39 37.36 1,351,620 + +2.98% 1 Stars: Appealing
09/25/2009 36.46 36.74 35.94 36.28 2,588,603 - -0.58% 1 Stars: Appealing
09/24/2009 38.64 39.14 36.48 36.49 2,449,677 - -5.05% 1 Stars: Appealing
09/23/2009 40.72 40.72 38.41 38.43 2,014,648 - -5.18% 1 Stars: Appealing
09/22/2009 39.84 41.01 39.56 40.53 2,190,723 + +2.22% 1 Stars: Appealing
09/21/2009 40.38 40.92 39.42 39.65 1,756,288 - -3.41% 1 Stars: Appealing
09/18/2009 40.74 41.71 39.79 41.05 1,907,540 + +1.46% 1 Stars: Appealing
09/17/2009 39.81 41.29 39.37 40.46 3,038,681 + +1.30% 1 Stars: Appealing