Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 34.90 35.80 34.49 35.54 1,550,952 + +3.31% 5 Stars: Appealing
02/08/2010 35.78 35.88 34.32 34.40 2,377,796 - -4.15% 5 Stars: Appealing
02/05/2010 35.81 35.97 34.77 35.89 1,426,926 + +0.64% 5 Stars: Appealing
02/04/2010 36.50 36.83 35.48 35.66 1,372,146 - -4.42% 5 Stars: Appealing
02/03/2010 37.61 37.75 36.79 37.31 758,442 - -0.96% 5 Stars: Appealing
02/02/2010 37.81 37.84 37.00 37.67 653,430 + +0.96% 5 Stars: Appealing
02/01/2010 36.57 37.31 36.10 37.31 997,115 + +2.56% 5 Stars: Appealing
01/29/2010 37.70 37.96 36.32 36.38 1,200,672 - -2.52% 5 Stars: Appealing
01/28/2010 37.58 37.64 36.67 37.32 1,310,574 - -2.35% 5 Stars: Appealing
01/27/2010 38.85 38.96 37.75 38.22 711,191 - -1.60% 5 Stars: Appealing
01/26/2010 39.60 39.60 38.56 38.84 919,080 - -2.58% 5 Stars: Appealing
01/25/2010 40.20 40.54 39.78 39.87 611,677 + +0.58% 5 Stars: Appealing
01/22/2010 40.45 40.77 39.60 39.64 939,345 - -2.63% 5 Stars: Appealing
01/21/2010 42.04 42.12 40.60 40.71 893,980 - -3.19% 5 Stars: Appealing
01/20/2010 42.03 42.50 41.14 42.05 1,030,526 - -2.21% 5 Stars: Appealing
01/19/2010 42.02 43.10 42.02 43.00 937,329 + +2.07% 5 Stars: Appealing
01/15/2010 42.69 42.80 42.08 42.13 520,805 - -1.57% 5 Stars: Appealing
01/14/2010 42.40 43.18 42.38 42.80 1,159,606 + +2.10% 5 Stars: Appealing
01/13/2010 42.52 42.68 41.73 41.92 1,109,348 - -1.20% 5 Stars: Appealing
01/12/2010 43.01 43.28 42.37 42.43 1,126,960 - -3.24% 5 Stars: Appealing
01/11/2010 43.88 43.93 43.49 43.85 1,505,332 + +1.39% 5 Stars: Appealing
01/08/2010 42.17 43.25 41.71 43.25 1,950,186 + +2.54% 5 Stars: Appealing
01/07/2010 40.08 42.73 39.80 42.18 1,839,643 + +5.42% 5 Stars: Appealing
01/06/2010 39.20 40.23 39.17 40.01 763,554 + +2.46% 5 Stars: Appealing
01/05/2010 38.75 39.50 38.50 39.05 1,048,750 + +1.14% 5 Stars: Appealing
01/04/2010 38.07 38.61 37.99 38.61 530,893 + +2.77% 5 Stars: Appealing
12/31/2009 38.03 38.19 37.50 37.57 333,194 - -1.08% 5 Stars: Appealing
12/30/2009 38.27 38.27 37.80 37.98 353,402 - -0.26% 5 Stars: Appealing
12/29/2009 38.10 38.40 38.02 38.08 638,947 - -0.03% 5 Stars: Appealing
12/28/2009 38.03 38.28 37.96 38.09 282,557 + +0.42% 5 Stars: Appealing
12/24/2009 37.95 38.24 37.87 37.93 109,292 - -0.26% 5 Stars: Appealing
12/23/2009 38.27 38.39 37.85 38.03 382,816 - -0.83% 5 Stars: Appealing
12/22/2009 38.38 38.41 38.00 38.35 585,765 - -0.13% 5 Stars: Appealing
12/21/2009 38.85 39.32 38.30 38.40 863,765 + +0.03% 5 Stars: Appealing
12/18/2009 39.09 39.09 38.25 38.39 948,492 - -1.03% 5 Stars: Appealing
12/17/2009 39.60 39.60 38.71 38.79 653,703 - -3.07% 5 Stars: Appealing
12/16/2009 39.96 40.71 39.64 40.02 702,948 + +1.29% 5 Stars: Appealing
12/15/2009 39.31 39.87 39.27 39.51 418,545 + +0.28% 5 Stars: Appealing
12/14/2009 39.80 39.87 39.09 39.40 641,135 - -0.20% 5 Stars: Appealing
12/11/2009 39.10 39.57 39.06 39.48 721,818 + +1.99% 5 Stars: Appealing
12/10/2009 38.45 38.85 38.44 38.71 777,304 + +1.10% 5 Stars: Appealing
12/09/2009 37.89 38.30 37.86 38.29 481,196 + +0.37% 5 Stars: Appealing
12/08/2009 37.79 38.28 37.79 38.15 569,366 - -0.83% 5 Stars: Appealing
12/07/2009 38.52 38.74 38.25 38.47 926,532 + +0.94% 5 Stars: Appealing
12/04/2009 38.65 38.98 37.77 38.11 1,238,498 + +0.63% 5 Stars: Appealing
12/03/2009 38.44 38.83 37.80 37.87 815,472 - -1.46% 5 Stars: Appealing
12/02/2009 38.28 38.62 38.05 38.43 1,047,332 + +0.89% 5 Stars: Appealing
12/01/2009 38.33 38.58 37.85 38.09 725,892 + +0.82% 5 Stars: Appealing
11/30/2009 37.99 38.25 37.34 37.78 758,348 - -0.76% 5 Stars: Appealing
11/27/2009 37.90 38.58 37.29 38.07 343,219 - -2.33% 5 Stars: Appealing
11/25/2009 38.89 39.10 38.51 38.98 742,606 + +0.36% 5 Stars: Appealing
11/24/2009 39.14 39.50 38.55 38.84 677,157 - -1.82% 5 Stars: Appealing
11/23/2009 39.82 40.23 39.53 39.56 737,195 + +0.69% 5 Stars: Appealing
11/20/2009 39.01 39.40 38.75 39.29 587,066 - -0.18% 5 Stars: Appealing
11/19/2009 39.82 39.89 39.08 39.36 740,261 - -2.04% 5 Stars: Appealing
11/18/2009 39.60 40.31 39.35 40.18 2,126,490 + +2.50% 5 Stars: Appealing
11/17/2009 39.67 39.74 38.63 39.20 1,198,393 - -0.51% 5 Stars: Appealing
11/16/2009 39.49 39.93 39.20 39.40 828,937 + +1.36% 5 Stars: Appealing
11/13/2009 39.00 39.07 38.68 38.87 337,304 + +0.60% 5 Stars: Appealing
11/12/2009 38.50 39.03 38.39 38.64 535,416 - -0.51% 5 Stars: Appealing
11/11/2009 39.60 39.60 38.66 38.84 579,236 - -0.89% 5 Stars: Appealing
11/10/2009 39.10 39.40 39.00 39.19 534,066 + +0.36% 5 Stars: Appealing
11/09/2009 38.59 39.17 38.58 39.05 627,400 + +2.39% 5 Stars: Appealing
11/06/2009 37.73 38.30 37.62 38.14 495,175 + +0.63% 5 Stars: Appealing
11/05/2009 37.48 37.96 37.48 37.90 456,029 + +1.64% 5 Stars: Appealing
11/04/2009 37.49 37.75 37.20 37.29 635,368 + +0.27% 5 Stars: Appealing
11/03/2009 36.35 37.38 36.01 37.19 746,031 + +1.89% 5 Stars: Appealing
11/02/2009 37.01 37.50 36.07 36.50 819,332 - -0.68% 5 Stars: Appealing
10/30/2009 36.89 37.17 35.89 36.75 1,436,108 - -1.29% 5 Stars: Appealing
10/29/2009 37.22 37.64 36.81 37.23 1,147,831 + +2.39% 5 Stars: Appealing
10/28/2009 36.87 37.10 36.25 36.36 1,485,953 - -1.38% 5 Stars: Appealing
10/27/2009 37.86 37.96 36.86 36.87 1,539,943 - -3.83% 5 Stars: Appealing
10/26/2009 39.07 39.43 38.19 38.34 821,256 - -0.70% 5 Stars: Appealing
10/23/2009 39.13 39.23 38.53 38.61 1,000,125 - -0.46% 5 Stars: Appealing
10/22/2009 38.67 39.02 38.22 38.79 754,484 + +0.13% 5 Stars: Appealing
10/21/2009 38.72 39.10 38.54 38.74 1,123,213 - -0.59% 5 Stars: Appealing
10/20/2009 39.62 39.78 38.58 38.97 826,621 - -1.19% 5 Stars: Appealing
10/19/2009 39.13 39.56 38.75 39.44 1,083,573 + +3.00% 5 Stars: Appealing
10/16/2009 37.45 38.50 37.30 38.29 1,272,150 + +2.65% 5 Stars: Appealing
10/15/2009 37.99 38.16 37.22 37.30 1,400,080 - -2.23% 5 Stars: Appealing
10/14/2009 38.99 38.99 38.06 38.15 1,415,330 - -0.52% 5 Stars: Appealing
10/13/2009 38.08 38.38 37.66 38.35 616,600 + +0.26% 5 Stars: Appealing
10/12/2009 38.15 38.58 38.00 38.25 611,781 + +1.32% 5 Stars: Appealing
10/09/2009 37.81 38.00 37.34 37.75 737,070 - -0.89% 5 Stars: Appealing
10/08/2009 38.52 38.89 38.09 38.09 1,305,665 + +0.08% 5 Stars: Appealing
10/07/2009 38.35 38.76 37.99 38.06 753,063 - -0.70% 5 Stars: Appealing
10/06/2009 38.19 38.78 37.94 38.33 798,498 + +1.62% 5 Stars: Appealing
10/05/2009 37.30 37.87 37.09 37.72 796,902 + +2.06% 5 Stars: Appealing
10/02/2009 36.70 37.43 36.10 36.96 1,334,125 - -0.65% 5 Stars: Appealing
10/01/2009 39.04 39.16 37.07 37.20 1,617,634 - -4.93% 5 Stars: Appealing
09/30/2009 39.39 39.40 38.60 39.13 1,076,344 + +0.10% 5 Stars: Appealing
09/29/2009 39.73 39.73 39.00 39.09 828,487 - -0.71% 5 Stars: Appealing
09/28/2009 38.63 39.61 38.63 39.37 865,955 + +1.94% 5 Stars: Appealing
09/25/2009 38.01 38.75 37.86 38.62 853,914 + +0.91% 5 Stars: Appealing
09/24/2009 39.30 39.40 37.93 38.27 876,459 - -2.42% 5 Stars: Appealing
09/23/2009 39.65 39.76 39.17 39.22 928,317 - -0.58% 5 Stars: Appealing
09/22/2009 39.50 39.69 39.31 39.45 1,019,575 + +0.90% 5 Stars: Appealing
09/21/2009 39.65 39.65 38.78 39.10 1,474,538 - -2.62% 5 Stars: Appealing
09/18/2009 38.89 40.44 38.36 40.15 3,428,111 + +4.69% 5 Stars: Appealing
09/17/2009 38.40 38.73 37.97 38.35 1,409,665 + +1.21% 5 Stars: Appealing