Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 35.16 35.80 34.59 35.19 39,635,994 + +2.45% 1 Stars: Appealing
02/08/2010 34.86 35.28 34.28 34.35 28,587,712 - -1.60% 1 Stars: Appealing
02/05/2010 34.82 35.01 33.49 34.91 56,530,880 + +0.52% 1 Stars: Appealing
02/04/2010 36.41 36.46 34.70 34.73 47,215,787 - -6.11% 1 Stars: Appealing
02/03/2010 37.01 37.39 36.78 36.99 20,689,782 - -0.96% 1 Stars: Appealing
02/02/2010 35.46 37.51 35.46 37.35 23,032,371 + +2.47% 1 Stars: Appealing
02/01/2010 35.91 36.49 35.84 36.45 23,541,983 + +3.05% 1 Stars: Appealing
01/29/2010 37.04 37.04 35.27 35.37 37,567,732 - -2.21% 1 Stars: Appealing
01/28/2010 37.28 37.31 35.74 36.17 43,611,339 - -2.30% 1 Stars: Appealing
01/27/2010 37.00 37.19 36.02 37.02 35,428,524 + +0.95% 1 Stars: Appealing
01/26/2010 36.69 37.45 36.50 36.67 21,206,093 - -0.81% 1 Stars: Appealing
01/25/2010 38.36 38.36 36.76 36.97 22,160,285 + +0.85% 1 Stars: Appealing
01/22/2010 39.88 39.88 36.56 36.66 42,523,933 - -4.36% 1 Stars: Appealing
01/21/2010 39.89 40.13 38.23 38.33 36,824,470 - -3.81% 1 Stars: Appealing
01/20/2010 40.13 40.15 39.23 39.85 23,446,533 - -2.09% 1 Stars: Appealing
01/19/2010 39.65 40.74 39.65 40.70 12,135,680 + +2.47% 1 Stars: Appealing
01/15/2010 40.47 40.57 39.40 39.72 19,593,855 - -2.19% 1 Stars: Appealing
01/14/2010 40.28 40.75 40.25 40.61 10,367,047 + +0.57% 1 Stars: Appealing
01/13/2010 40.51 40.62 39.53 40.38 15,047,230 + +1.61% 1 Stars: Appealing
01/12/2010 39.93 40.12 39.42 39.74 19,199,859 - -1.88% 1 Stars: Appealing
01/11/2010 40.73 40.77 40.14 40.50 13,221,051 + +0.32% 1 Stars: Appealing
01/08/2010 39.82 40.40 39.72 40.37 10,256,668 + +0.70% 1 Stars: Appealing
01/07/2010 39.63 40.19 39.40 40.09 11,426,106 + +0.83% 1 Stars: Appealing
01/06/2010 39.64 39.96 39.57 39.76 10,624,828 + +0.08% 1 Stars: Appealing
01/05/2010 39.47 39.75 39.12 39.73 9,703,370 + +0.66% 1 Stars: Appealing
01/04/2010 38.86 39.55 38.86 39.47 10,981,064 + +3.22% 1 Stars: Appealing
12/31/2009 39.15 39.15 38.21 38.24 8,445,030 - -1.85% 1 Stars: Appealing
12/30/2009 38.76 39.05 38.73 38.96 7,083,811 - -0.26% 1 Stars: Appealing
12/29/2009 39.29 39.32 39.00 39.06 7,030,435 - -0.20% 1 Stars: Appealing
12/28/2009 39.27 39.31 38.85 39.14 6,558,389 + +0.28% 1 Stars: Appealing
12/24/2009 38.78 39.05 38.76 39.03 3,296,757 + +1.09% 1 Stars: Appealing
12/23/2009 38.63 38.71 38.29 38.61 9,219,190 + +0.42% 1 Stars: Appealing
12/22/2009 38.36 38.61 38.25 38.45 10,800,548 + +0.81% 1 Stars: Appealing
12/21/2009 37.80 38.43 37.80 38.14 12,209,857 + +1.90% 1 Stars: Appealing
12/18/2009 37.42 37.49 36.80 37.43 16,051,927 + +1.08% 1 Stars: Appealing
12/17/2009 37.38 37.52 36.95 37.03 16,853,846 - -2.40% 1 Stars: Appealing
12/16/2009 38.13 38.35 37.76 37.94 15,108,953 + +0.34% 1 Stars: Appealing
12/15/2009 37.90 38.20 37.57 37.81 12,912,958 - -0.94% 1 Stars: Appealing
12/14/2009 38.15 38.25 37.83 38.17 12,503,502 + +1.30% 1 Stars: Appealing
12/11/2009 37.66 37.82 37.32 37.68 16,192,407 + +0.94% 1 Stars: Appealing
12/10/2009 37.39 37.67 37.22 37.33 17,552,770 + +1.14% 1 Stars: Appealing
12/09/2009 36.64 37.04 36.26 36.91 22,997,970 + +0.63% 1 Stars: Appealing
12/08/2009 36.97 37.09 36.43 36.68 21,930,835 - -2.08% 1 Stars: Appealing
12/07/2009 37.55 37.95 37.25 37.46 18,438,555 - -0.37% 1 Stars: Appealing
12/04/2009 38.17 38.53 36.95 37.60 38,199,492 + +1.08% 1 Stars: Appealing
12/03/2009 37.98 38.40 37.12 37.20 23,827,766 - -1.59% 1 Stars: Appealing
12/02/2009 37.77 38.29 37.55 37.80 17,929,380 + +0.16% 1 Stars: Appealing
12/01/2009 37.56 38.05 37.42 37.74 19,053,529 + +2.28% 1 Stars: Appealing
11/30/2009 36.58 37.03 36.27 36.90 24,697,995 + +0.65% 1 Stars: Appealing
11/27/2009 35.86 37.16 35.77 36.66 20,427,677 - -3.20% 1 Stars: Appealing
11/25/2009 37.73 37.97 37.51 37.87 13,446,423 + +0.69% 1 Stars: Appealing
11/24/2009 37.61 37.72 36.98 37.61 19,892,576 + +0.11% 1 Stars: Appealing
11/23/2009 37.45 38.04 37.36 37.57 22,596,522 + +2.59% 1 Stars: Appealing
11/20/2009 36.45 36.81 36.30 36.62 18,025,598 - -0.62% 1 Stars: Appealing
11/19/2009 37.31 37.34 36.39 36.85 27,215,372 - -2.64% 1 Stars: Appealing
11/18/2009 37.83 37.95 37.37 37.85 19,058,072 + +0.11% 1 Stars: Appealing
11/17/2009 37.61 37.91 37.31 37.81 20,212,527 + +0.05% 1 Stars: Appealing
11/16/2009 37.24 38.11 37.20 37.79 23,397,706 + +2.89% 1 Stars: Appealing
11/13/2009 36.53 37.04 36.15 36.73 23,083,924 + +1.10% 1 Stars: Appealing
11/12/2009 36.97 37.38 36.15 36.33 29,379,126 - -2.02% 1 Stars: Appealing
11/11/2009 37.21 37.54 36.75 37.08 28,608,854 + +1.01% 1 Stars: Appealing
11/10/2009 36.54 36.95 36.31 36.71 22,924,616 - 0.00% 1 Stars: Appealing
11/09/2009 35.65 36.72 35.59 36.71 19,380,920 + +4.59% 1 Stars: Appealing
11/06/2009 34.51 35.27 34.39 35.10 27,978,594 + +4.34% 1 Stars: Appealing
11/05/2009 34.18 34.92 33.64 33.64 22,686,374 + +0.03% 1 Stars: Appealing
11/04/2009 34.07 34.58 33.51 33.63 38,360,378 + +0.45% 1 Stars: Appealing
11/03/2009 32.91 33.60 32.80 33.48 37,583,501 + +0.51% 1 Stars: Appealing
11/02/2009 33.16 33.99 32.50 33.31 52,361,728 + +1.40% 1 Stars: Appealing
10/30/2009 34.64 34.81 32.75 32.85 60,669,586 - -5.66% 1 Stars: Appealing
10/29/2009 33.90 34.97 33.76 34.82 32,807,217 + +4.13% 1 Stars: Appealing
10/28/2009 34.54 34.77 33.38 33.44 45,970,519 - -3.69% 1 Stars: Appealing
10/27/2009 35.14 35.37 34.56 34.72 38,436,295 - -0.94% 1 Stars: Appealing
10/26/2009 35.91 36.64 34.86 35.05 36,752,375 - -2.29% 1 Stars: Appealing
10/23/2009 36.91 36.95 35.54 35.87 35,508,430 - -2.05% 1 Stars: Appealing
10/22/2009 35.90 36.90 35.45 36.62 27,079,391 + +0.05% 1 Stars: Appealing
10/21/2009 36.47 37.34 35.89 36.60 26,134,170 - -0.08% 1 Stars: Appealing
10/20/2009 37.10 37.12 36.24 36.63 22,912,330 - -0.97% 1 Stars: Appealing
10/19/2009 36.51 37.22 36.29 36.99 21,327,838 + +1.68% 1 Stars: Appealing
10/16/2009 36.35 36.65 35.95 36.38 26,441,649 - -1.41% 1 Stars: Appealing
10/15/2009 36.33 36.94 36.30 36.90 20,747,297 + +0.60% 1 Stars: Appealing
10/14/2009 36.30 36.76 35.99 36.68 24,562,412 + +3.32% 1 Stars: Appealing
10/13/2009 35.43 35.59 35.00 35.50 19,282,351 - -0.36% 1 Stars: Appealing
10/12/2009 35.66 35.89 35.34 35.63 14,886,683 + +0.93% 1 Stars: Appealing
10/09/2009 34.93 35.32 34.75 35.30 17,325,528 + +1.06% 1 Stars: Appealing
10/08/2009 34.90 35.28 34.62 34.93 26,021,803 + +1.57% 1 Stars: Appealing
10/07/2009 34.06 34.45 33.92 34.39 22,892,853 + +0.61% 1 Stars: Appealing
10/06/2009 33.73 34.59 33.69 34.18 28,893,338 + +2.89% 1 Stars: Appealing
10/05/2009 32.53 33.43 32.35 33.22 23,889,052 + +1.84% 1 Stars: Appealing
10/02/2009 32.00 32.67 31.96 32.62 30,707,457 + +0.04% 1 Stars: Appealing
10/01/2009 34.11 34.14 32.58 32.61 36,160,227 - -4.99% 1 Stars: Appealing
09/30/2009 34.79 34.85 33.66 34.32 35,693,057 - -0.61% 1 Stars: Appealing
09/29/2009 34.87 35.22 34.41 34.53 25,306,994 - -0.58% 1 Stars: Appealing
09/28/2009 33.83 34.90 33.81 34.73 18,987,458 + +3.36% 1 Stars: Appealing
09/25/2009 33.79 34.15 33.34 33.60 25,897,364 - -0.94% 1 Stars: Appealing
09/24/2009 34.86 35.01 33.64 33.92 30,398,560 - -2.56% 1 Stars: Appealing
09/23/2009 35.54 36.00 34.66 34.81 27,150,466 - -1.56% 1 Stars: Appealing
09/22/2009 35.37 35.58 35.07 35.36 19,042,562 + +1.03% 1 Stars: Appealing
09/21/2009 34.60 35.15 34.45 35.00 18,629,103 - -0.40% 1 Stars: Appealing
09/18/2009 35.42 35.43 34.91 35.14 22,375,256 + +0.11% 1 Stars: Appealing
09/17/2009 35.11 35.70 34.71 35.10 33,820,563 - -0.20% 1 Stars: Appealing