Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 30.13 30.74 30.00 30.44 4,145,927 + +5.29% 4 Stars: Appealing
02/08/2010 29.34 29.75 28.85 28.91 2,970,497 - -1.97% 4 Stars: Appealing
02/05/2010 29.12 29.58 28.01 29.49 6,127,863 + +1.13% 4 Stars: Appealing
02/04/2010 30.30 30.41 29.12 29.16 5,181,126 - -5.39% 4 Stars: Appealing
02/03/2010 30.84 31.09 30.29 30.82 3,185,211 - -1.25% 4 Stars: Appealing
02/02/2010 31.03 31.41 30.40 31.21 3,586,628 + +1.13% 4 Stars: Appealing
02/01/2010 29.66 30.86 29.44 30.86 3,115,186 + +5.98% 4 Stars: Appealing
01/29/2010 29.82 29.94 29.05 29.12 5,354,116 + +0.31% 4 Stars: Appealing
01/28/2010 29.46 29.65 28.51 29.03 4,026,307 - -0.24% 4 Stars: Appealing
01/27/2010 29.19 29.39 28.31 29.10 4,501,160 - -0.10% 4 Stars: Appealing
01/26/2010 28.81 29.86 28.49 29.13 2,338,789 - -0.38% 4 Stars: Appealing
01/25/2010 29.64 30.13 29.09 29.24 1,989,665 - 0.00% 4 Stars: Appealing
01/22/2010 29.85 30.57 29.14 29.24 4,812,229 - -2.86% 4 Stars: Appealing
01/21/2010 32.14 32.25 30.04 30.10 5,358,845 - -7.38% 4 Stars: Appealing
01/20/2010 32.42 32.60 31.66 32.50 3,025,164 - -2.75% 4 Stars: Appealing
01/19/2010 32.87 33.53 32.80 33.42 2,179,054 + +1.52% 4 Stars: Appealing
01/15/2010 33.58 33.66 32.58 32.92 2,485,327 - -2.05% 4 Stars: Appealing
01/14/2010 33.93 34.12 33.47 33.61 1,705,707 - -0.65% 4 Stars: Appealing
01/13/2010 34.16 34.19 33.47 33.83 2,675,262 + +1.38% 4 Stars: Appealing
01/12/2010 33.59 33.85 33.09 33.37 2,600,037 - -2.71% 4 Stars: Appealing
01/11/2010 34.32 34.41 34.05 34.30 2,905,272 + +0.76% 4 Stars: Appealing
01/08/2010 33.24 34.20 32.95 34.04 3,642,878 + +3.65% 4 Stars: Appealing
01/07/2010 32.94 33.04 32.58 32.84 2,495,496 - -1.53% 4 Stars: Appealing
01/06/2010 33.16 33.71 32.97 33.35 3,536,488 + +0.12% 4 Stars: Appealing
01/05/2010 33.52 33.96 33.13 33.31 3,084,385 + +0.42% 4 Stars: Appealing
01/04/2010 33.03 33.38 32.90 33.17 2,321,328 + +3.88% 4 Stars: Appealing
12/31/2009 32.72 32.72 31.60 31.93 1,221,990 - -1.75% 4 Stars: Appealing
12/30/2009 32.10 32.64 31.80 32.50 1,786,247 + +1.03% 4 Stars: Appealing
12/29/2009 32.25 32.44 32.11 32.17 1,702,106 + +0.34% 4 Stars: Appealing
12/28/2009 32.42 32.57 31.94 32.06 2,104,094 + +1.42% 4 Stars: Appealing
12/24/2009 31.64 31.78 31.44 31.61 505,963 + +0.48% 4 Stars: Appealing
12/23/2009 31.30 31.72 31.05 31.46 3,119,365 + +0.51% 4 Stars: Appealing
12/22/2009 31.06 31.43 30.92 31.30 5,010,692 + +0.51% 4 Stars: Appealing
12/21/2009 31.93 32.01 31.04 31.14 3,956,622 - -2.04% 4 Stars: Appealing
12/18/2009 32.30 32.36 31.19 31.79 8,699,308 - -4.85% 4 Stars: Appealing
12/17/2009 34.00 34.12 33.29 33.41 2,740,720 - -3.30% 4 Stars: Appealing
12/16/2009 34.63 35.06 34.43 34.55 2,435,251 - 0.00% 4 Stars: Appealing
12/15/2009 34.63 35.02 34.43 34.55 1,631,770 - -1.14% 4 Stars: Appealing
12/14/2009 35.03 35.17 34.77 34.95 1,879,048 + +0.43% 4 Stars: Appealing
12/11/2009 34.81 34.89 34.53 34.80 2,188,796 + +0.14% 4 Stars: Appealing
12/10/2009 34.69 34.87 34.29 34.75 2,892,393 + +0.29% 4 Stars: Appealing
12/09/2009 33.72 34.69 33.70 34.65 2,332,366 + +1.73% 4 Stars: Appealing
12/08/2009 34.66 34.76 33.81 34.06 3,499,651 - -3.81% 4 Stars: Appealing
12/07/2009 35.26 35.67 34.97 35.41 3,013,995 + +0.03% 4 Stars: Appealing
12/04/2009 36.47 36.67 34.74 35.40 3,594,737 - -0.87% 4 Stars: Appealing
12/03/2009 36.36 36.73 35.61 35.71 3,557,222 - -1.24% 4 Stars: Appealing
12/02/2009 35.55 36.25 35.50 36.16 4,632,529 + +2.44% 4 Stars: Appealing
12/01/2009 35.04 35.64 34.90 35.30 3,680,536 + +2.95% 4 Stars: Appealing
11/30/2009 34.35 34.52 33.70 34.29 3,167,303 + +0.12% 4 Stars: Appealing
11/27/2009 33.84 34.70 33.45 34.25 1,873,871 - -2.97% 4 Stars: Appealing
11/25/2009 35.08 35.49 34.68 35.30 3,348,410 + +1.12% 4 Stars: Appealing
11/24/2009 34.76 34.93 34.25 34.91 2,465,392 - -0.85% 4 Stars: Appealing
11/23/2009 35.98 35.98 34.88 35.21 2,344,584 - -0.25% 4 Stars: Appealing
11/20/2009 35.45 35.46 34.43 35.30 1,863,053 - -0.42% 4 Stars: Appealing
11/19/2009 35.46 35.46 34.37 35.45 3,888,165 - -0.34% 4 Stars: Appealing
11/18/2009 36.05 36.46 35.11 35.57 3,020,673 - -1.82% 4 Stars: Appealing
11/17/2009 35.71 36.30 35.02 36.23 3,805,577 + +1.37% 4 Stars: Appealing
11/16/2009 35.18 36.00 35.16 35.74 2,943,605 + +2.91% 4 Stars: Appealing
11/13/2009 33.70 35.10 33.50 34.73 3,374,294 + +1.49% 4 Stars: Appealing
11/12/2009 34.84 35.35 33.95 34.22 3,424,973 - -2.00% 4 Stars: Appealing
11/11/2009 35.84 36.15 34.59 34.92 2,641,420 - -0.85% 4 Stars: Appealing
11/10/2009 35.30 35.94 34.54 35.22 4,547,029 - -2.00% 4 Stars: Appealing
11/09/2009 35.80 36.24 35.68 35.94 4,390,199 + +1.96% 4 Stars: Appealing
11/06/2009 34.88 35.67 34.74 35.25 3,369,183 - -0.82% 4 Stars: Appealing
11/05/2009 34.88 35.72 34.87 35.54 4,013,545 + +2.60% 4 Stars: Appealing
11/04/2009 34.93 35.46 34.47 34.64 3,656,562 + +2.30% 4 Stars: Appealing
11/03/2009 32.45 34.49 32.17 33.86 4,274,577 + +1.68% 4 Stars: Appealing
11/02/2009 33.63 34.35 32.26 33.30 2,926,251 + +0.42% 4 Stars: Appealing
10/30/2009 35.10 35.10 32.22 33.16 4,449,856 - -4.24% 4 Stars: Appealing
10/29/2009 33.52 35.03 33.14 34.63 4,124,895 + +8.18% 4 Stars: Appealing
10/28/2009 33.94 34.23 31.77 32.01 5,216,313 - -7.03% 4 Stars: Appealing
10/27/2009 35.12 35.57 34.31 34.43 3,385,346 - -3.80% 4 Stars: Appealing
10/26/2009 37.01 37.75 35.41 35.79 3,603,261 - -2.72% 4 Stars: Appealing
10/23/2009 37.84 38.14 36.56 36.79 3,003,956 - -1.13% 4 Stars: Appealing
10/22/2009 37.03 37.33 36.15 37.21 2,487,478 + +1.33% 4 Stars: Appealing
10/21/2009 35.83 37.85 35.66 36.72 3,856,335 + +3.73% 4 Stars: Appealing
10/20/2009 35.75 36.15 34.06 35.40 3,351,948 - -3.15% 4 Stars: Appealing
10/19/2009 35.75 36.75 35.55 36.55 2,506,450 + +2.47% 4 Stars: Appealing
10/16/2009 35.57 36.45 35.25 35.67 3,149,354 - -1.68% 4 Stars: Appealing
10/15/2009 35.35 36.40 35.25 36.28 3,193,872 + +1.88% 4 Stars: Appealing
10/14/2009 34.33 35.66 34.20 35.61 4,022,322 + +6.52% 4 Stars: Appealing
10/13/2009 32.93 33.47 32.57 33.43 2,622,485 + +0.84% 4 Stars: Appealing
10/12/2009 33.45 33.50 33.00 33.15 1,717,453 + +1.07% 4 Stars: Appealing
10/09/2009 32.68 32.83 32.44 32.80 2,239,342 + +0.12% 4 Stars: Appealing
10/08/2009 32.13 32.82 31.91 32.76 3,904,810 + +2.73% 5 Stars: Appealing
10/07/2009 31.49 32.00 31.21 31.89 2,934,211 + +0.47% 5 Stars: Appealing
10/06/2009 31.65 32.13 31.15 31.74 2,989,595 + +1.41% 5 Stars: Appealing
10/05/2009 30.40 31.31 30.28 31.30 2,987,201 + +3.99% 5 Stars: Appealing
10/02/2009 29.03 30.20 28.94 30.10 5,002,648 + +2.10% 4 Stars: Appealing
10/01/2009 30.51 30.67 29.43 29.48 3,076,236 - -3.66% 5 Stars: Appealing
09/30/2009 30.50 31.06 29.89 30.60 5,242,526 + +2.48% 5 Stars: Appealing
09/29/2009 30.44 30.49 29.71 29.86 2,237,595 - -1.13% 5 Stars: Appealing
09/28/2009 29.53 30.33 29.45 30.20 2,160,208 + +3.25% 5 Stars: Appealing
09/25/2009 29.35 29.79 29.02 29.25 2,152,967 + +0.03% 5 Stars: Appealing
09/24/2009 30.12 30.23 29.04 29.24 2,996,477 - -2.04% 5 Stars: Appealing
09/23/2009 30.41 30.67 29.77 29.85 3,047,279 - -2.71% 4 Stars: Appealing
09/22/2009 30.60 30.81 30.11 30.68 2,519,336 + +1.09% 5 Stars: Appealing
09/21/2009 29.93 30.53 29.51 30.35 2,789,559 + +0.60% 5 Stars: Appealing
09/18/2009 30.10 30.39 29.95 30.17 3,085,816 + +0.94% 5 Stars: Appealing
09/17/2009 29.96 30.49 29.51 29.89 2,653,840 - -0.93% 5 Stars: Appealing