Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 32.43 33.16 32.17 32.97 1,924,733 + +2.45% 1 Stars: Appealing
02/08/2010 31.85 32.59 31.22 32.18 1,272,782 + +1.23% 1 Stars: Appealing
02/05/2010 31.76 31.86 30.64 31.79 2,307,408 - -0.09% 1 Stars: Appealing
02/04/2010 33.05 33.06 31.75 31.82 2,081,443 - -4.04% 1 Stars: Appealing
02/03/2010 33.96 34.19 33.04 33.16 1,448,703 - -2.64% 1 Stars: Appealing
02/02/2010 34.28 34.28 33.33 34.06 1,042,837 - 0.00% 1 Stars: Appealing
02/01/2010 33.21 34.16 32.80 34.06 1,451,892 + +2.93% 1 Stars: Appealing
01/29/2010 33.98 34.23 32.75 33.09 1,883,098 - -1.78% 1 Stars: Appealing
01/28/2010 34.49 34.56 33.36 33.69 1,470,101 - -2.55% 1 Stars: Appealing
01/27/2010 34.26 34.71 33.57 34.57 1,673,929 + +0.93% 1 Stars: Appealing
01/26/2010 34.76 34.78 33.62 34.25 1,852,161 - -1.27% 1 Stars: Appealing
01/25/2010 35.12 35.56 34.22 34.69 2,270,750 + +0.55% 1 Stars: Appealing
01/22/2010 36.18 36.74 34.41 34.50 1,693,026 - -4.51% 1 Stars: Appealing
01/21/2010 36.52 36.90 35.94 36.13 2,049,636 - -0.50% 1 Stars: Appealing
01/20/2010 36.58 36.66 36.12 36.31 1,161,497 - -1.12% 1 Stars: Appealing
01/19/2010 36.79 37.00 36.53 36.72 949,421 + +0.19% 1 Stars: Appealing
01/15/2010 36.55 37.12 36.40 36.65 1,511,815 + +0.66% 1 Stars: Appealing
01/14/2010 36.09 36.91 36.09 36.41 1,356,234 + +0.36% 1 Stars: Appealing
01/13/2010 35.59 36.36 35.43 36.28 1,148,990 + +2.69% 1 Stars: Appealing
01/12/2010 36.29 36.47 35.14 35.33 1,115,549 - -3.84% 1 Stars: Appealing
01/11/2010 36.71 37.00 36.49 36.74 1,192,926 + +0.69% 1 Stars: Appealing
01/08/2010 36.51 36.67 36.10 36.49 1,032,754 + +0.11% 1 Stars: Appealing
01/07/2010 35.70 36.68 35.53 36.45 3,020,795 + +1.42% 1 Stars: Appealing
01/06/2010 35.95 36.02 35.29 35.94 2,036,074 - -0.19% 1 Stars: Appealing
01/05/2010 35.44 36.03 35.18 36.01 1,851,095 + +2.39% 1 Stars: Appealing
01/04/2010 34.35 35.81 34.19 35.17 1,885,340 + +2.96% 1 Stars: Appealing
12/31/2009 34.45 34.51 34.16 34.16 774,915 - -0.47% 1 Stars: Appealing
12/30/2009 34.72 34.72 33.96 34.32 968,182 - -0.67% 1 Stars: Appealing
12/29/2009 35.10 35.12 34.50 34.55 1,092,744 - -1.17% 1 Stars: Appealing
12/28/2009 35.13 35.46 34.88 34.96 663,061 - -0.46% 1 Stars: Appealing
12/24/2009 34.69 35.26 34.57 35.12 353,269 + +1.24% 1 Stars: Appealing
12/23/2009 35.68 35.88 34.67 34.69 1,337,440 - -2.28% 1 Stars: Appealing
12/22/2009 34.64 35.63 34.46 35.50 1,508,656 + +2.51% 1 Stars: Appealing
12/21/2009 34.12 34.90 34.12 34.63 1,475,925 + +1.64% 1 Stars: Appealing
12/18/2009 33.71 34.09 33.68 34.07 920,024 + +1.16% 1 Stars: Appealing
12/17/2009 33.52 33.90 33.33 33.68 720,281 + +0.51% 1 Stars: Appealing
12/16/2009 33.29 33.56 33.08 33.51 889,994 + +1.39% 1 Stars: Appealing
12/15/2009 33.03 33.28 33.00 33.05 780,606 - -0.15% 1 Stars: Appealing
12/14/2009 33.00 33.19 32.70 33.10 692,137 + +0.61% 1 Stars: Appealing
12/11/2009 32.92 33.07 32.54 32.90 534,263 + +0.34% 1 Stars: Appealing
12/10/2009 32.02 33.04 32.02 32.79 942,819 + +2.85% 1 Stars: Appealing
12/09/2009 32.15 32.15 31.53 31.88 1,273,426 - -0.22% 1 Stars: Appealing
12/08/2009 32.47 32.59 31.94 31.95 1,095,354 - -1.84% 1 Stars: Appealing
12/07/2009 32.68 32.87 32.21 32.55 880,531 - -0.97% 1 Stars: Appealing
12/04/2009 32.95 33.32 32.48 32.87 953,892 + +1.01% 1 Stars: Appealing
12/03/2009 33.22 33.50 32.51 32.54 1,379,949 - -1.27% 1 Stars: Appealing
12/02/2009 32.46 33.43 32.46 32.96 1,649,078 + +1.04% 1 Stars: Appealing
12/01/2009 32.31 32.70 32.26 32.62 1,766,720 + +1.81% 1 Stars: Appealing
11/30/2009 31.67 32.05 31.28 32.04 1,223,795 + +1.30% 1 Stars: Appealing
11/27/2009 30.60 31.75 30.21 31.63 593,480 + +0.76% 1 Stars: Appealing
11/25/2009 31.43 31.43 31.11 31.39 2,082,687 + +0.51% 1 Stars: Appealing
11/24/2009 31.58 31.67 31.16 31.23 2,243,204 - -1.33% 1 Stars: Appealing
11/23/2009 32.18 32.77 31.38 31.65 1,132,407 - -0.25% 1 Stars: Appealing
11/20/2009 31.36 31.76 31.15 31.73 1,125,217 + +0.09% 1 Stars: Appealing
11/19/2009 31.92 32.29 31.21 31.70 1,313,561 - -1.03% 1 Stars: Appealing
11/18/2009 32.38 32.39 31.70 32.03 1,697,624 - -1.72% 1 Stars: Appealing
11/17/2009 31.94 32.59 31.73 32.59 1,064,027 + +1.88% 1 Stars: Appealing
11/16/2009 31.49 32.08 31.26 31.99 1,300,420 + +2.01% 1 Stars: Appealing
11/13/2009 31.17 31.40 30.62 31.36 1,046,394 + +1.29% 1 Stars: Appealing
11/12/2009 32.03 32.06 30.85 30.96 1,441,597 - -3.64% 1 Stars: Appealing
11/11/2009 31.39 32.15 31.39 32.13 2,356,380 + +3.05% 1 Stars: Appealing
11/10/2009 30.88 31.37 30.75 31.18 1,717,746 + +0.16% 1 Stars: Appealing
11/09/2009 30.07 31.19 30.07 31.13 1,955,159 + +4.01% 1 Stars: Appealing
11/06/2009 29.37 29.97 29.30 29.93 1,156,713 + +1.46% 1 Stars: Appealing
11/05/2009 28.96 29.69 28.93 29.50 1,154,819 + +3.15% 1 Stars: Appealing
11/04/2009 29.14 30.31 28.48 28.60 2,212,674 - -1.28% 1 Stars: Appealing
11/03/2009 27.64 29.00 27.22 28.97 1,969,942 + +3.61% 1 Stars: Appealing
11/02/2009 28.23 28.59 27.42 27.96 2,236,483 - -0.89% 1 Stars: Appealing
10/30/2009 29.12 29.41 27.87 28.21 2,720,001 - -3.98% 1 Stars: Appealing
10/29/2009 29.11 29.67 29.06 29.38 1,847,454 + +1.80% 1 Stars: Appealing
10/28/2009 29.43 29.43 28.65 28.86 1,965,448 - -1.70% 1 Stars: Appealing
10/27/2009 30.37 30.47 29.34 29.36 2,353,542 - -3.29% 1 Stars: Appealing
10/26/2009 30.49 31.46 30.32 30.36 1,543,009 - -0.72% 1 Stars: Appealing
10/23/2009 30.98 31.04 30.33 30.58 1,632,410 - -1.16% 1 Stars: Appealing
10/22/2009 30.72 31.03 30.42 30.94 2,100,440 + +1.54% 1 Stars: Appealing
10/21/2009 31.11 31.47 30.40 30.47 2,043,989 - -1.96% 1 Stars: Appealing
10/20/2009 31.46 31.59 30.60 31.08 3,164,240 - -1.24% 1 Stars: Appealing
10/19/2009 31.32 31.50 31.14 31.47 1,619,851 + +1.06% 1 Stars: Appealing
10/16/2009 30.96 31.26 30.75 31.14 1,626,619 - -0.67% 2 Stars: Appealing
10/15/2009 29.12 31.40 29.12 31.35 6,324,612 + +6.49% 2 Stars: Appealing
10/14/2009 28.52 29.44 28.51 29.44 2,102,449 + +3.59% 2 Stars: Appealing
10/13/2009 28.38 28.59 28.12 28.42 684,973 - -0.28% 2 Stars: Appealing
10/12/2009 28.28 28.62 28.22 28.50 1,090,920 + +1.14% 2 Stars: Appealing
10/09/2009 27.71 28.27 27.62 28.18 1,432,880 + +1.73% 2 Stars: Appealing
10/08/2009 27.82 27.97 27.53 27.70 1,721,010 + +0.18% 2 Stars: Appealing
10/07/2009 27.72 27.90 27.41 27.65 1,233,018 - -0.14% 1 Stars: Appealing
10/06/2009 27.21 27.94 27.08 27.69 1,789,597 + +2.82% 1 Stars: Appealing
10/05/2009 26.33 27.03 26.11 26.93 2,170,699 + +3.82% 1 Stars: Appealing
10/02/2009 26.19 26.67 25.83 25.94 2,094,711 - -1.48% 1 Stars: Appealing
10/01/2009 27.34 27.34 26.26 26.33 2,221,477 - -2.59% 1 Stars: Appealing
09/30/2009 27.30 27.72 26.96 27.03 2,362,507 - -1.60% 1 Stars: Appealing
09/29/2009 27.55 27.65 27.24 27.47 1,039,459 - -0.11% 1 Stars: Appealing
09/28/2009 27.19 27.54 26.99 27.50 831,454 + +1.48% 1 Stars: Appealing
09/25/2009 26.64 27.32 26.42 27.10 1,676,406 + +1.31% 1 Stars: Appealing
09/24/2009 27.50 27.50 26.65 26.75 1,198,165 - -1.65% 1 Stars: Appealing
09/23/2009 27.89 27.99 27.14 27.20 1,675,625 - -2.61% 1 Stars: Appealing
09/22/2009 28.04 28.14 27.71 27.93 1,801,275 - -0.14% 1 Stars: Appealing
09/21/2009 27.35 28.05 27.04 27.97 1,739,456 + +0.94% 1 Stars: Appealing
09/18/2009 27.58 27.75 27.05 27.71 1,482,174 + +1.39% 1 Stars: Appealing
09/17/2009 27.18 27.77 27.18 27.33 2,085,109 + +0.37% 1 Stars: Appealing