Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 38.13 38.15 37.69 37.91 2,913,575 + +0.32% 2 Stars: Appealing
02/08/2010 38.35 38.36 37.79 37.79 2,686,784 - -1.36% 2 Stars: Appealing
02/05/2010 38.22 38.49 37.70 38.31 4,958,977 + +0.42% 2 Stars: Appealing
02/04/2010 38.75 38.89 38.14 38.15 5,093,146 - -1.57% 2 Stars: Appealing
02/03/2010 39.15 39.24 38.53 38.76 4,681,555 - -1.20% 2 Stars: Appealing
02/02/2010 38.77 39.24 38.75 39.23 5,812,284 + +1.90% 2 Stars: Appealing
02/01/2010 38.11 38.78 38.11 38.50 5,030,842 + +1.29% 2 Stars: Appealing
01/29/2010 38.42 38.85 38.00 38.01 4,305,944 - -0.58% 2 Stars: Appealing
01/28/2010 38.44 38.63 38.10 38.23 5,441,701 - -0.42% 2 Stars: Appealing
01/27/2010 38.11 38.59 37.83 38.39 4,065,689 + +0.81% 2 Stars: Appealing
01/26/2010 36.96 38.44 36.96 38.08 6,142,152 + +2.89% 2 Stars: Appealing
01/25/2010 37.04 37.28 36.77 37.01 3,010,295 + +0.73% 2 Stars: Appealing
01/22/2010 36.82 37.32 36.66 36.74 4,633,524 - -0.30% 2 Stars: Appealing
01/21/2010 37.52 37.61 36.80 36.85 4,089,284 - -1.50% 2 Stars: Appealing
01/20/2010 37.67 37.67 37.15 37.41 2,114,708 - -1.24% 2 Stars: Appealing
01/19/2010 37.20 37.89 37.20 37.88 2,579,487 + +1.58% 2 Stars: Appealing
01/15/2010 37.70 38.12 37.11 37.29 3,946,307 - -1.35% 2 Stars: Appealing
01/14/2010 38.30 38.30 37.61 37.80 2,729,930 - -1.23% 2 Stars: Appealing
01/13/2010 38.18 38.37 37.91 38.27 2,747,019 + +0.34% 2 Stars: Appealing
01/12/2010 38.30 38.35 37.86 38.14 2,895,869 - -0.91% 2 Stars: Appealing
01/11/2010 38.81 38.85 38.26 38.49 3,650,307 - -0.16% 2 Stars: Appealing
01/08/2010 38.32 38.62 38.03 38.55 5,846,897 - -1.31% 2 Stars: Appealing
01/07/2010 38.75 39.74 38.25 39.06 13,647,292 + +5.11% 2 Stars: Appealing
01/06/2010 37.05 37.30 36.77 37.16 3,746,845 + +0.41% 2 Stars: Appealing
01/05/2010 35.92 37.04 35.92 37.01 5,304,531 + +2.69% 2 Stars: Appealing
01/04/2010 36.00 36.65 35.75 36.04 6,288,499 - -1.40% 2 Stars: Appealing
12/31/2009 36.81 36.98 36.54 36.55 1,513,327 - -0.84% 2 Stars: Appealing
12/30/2009 36.64 37.10 36.64 36.86 2,295,908 + +0.16% 2 Stars: Appealing
12/29/2009 37.02 37.12 36.80 36.80 2,410,201 - -0.35% 2 Stars: Appealing
12/28/2009 36.90 37.08 36.79 36.93 2,254,993 + +0.35% 2 Stars: Appealing
12/24/2009 37.00 37.17 36.76 36.80 1,011,342 - -0.78% 2 Stars: Appealing
12/23/2009 36.87 37.15 36.74 37.09 2,912,314 + +0.38% 2 Stars: Appealing
12/22/2009 37.24 37.44 36.87 36.95 2,898,863 - -0.59% 2 Stars: Appealing
12/21/2009 36.93 37.35 36.74 37.17 3,634,613 + +1.06% 2 Stars: Appealing
12/18/2009 36.88 36.93 36.28 36.78 5,626,994 + +0.14% 2 Stars: Appealing
12/17/2009 37.17 37.17 36.58 36.73 7,469,831 - -1.29% 2 Stars: Appealing
12/16/2009 37.89 38.21 37.15 37.21 5,575,173 - -1.87% 2 Stars: Appealing
12/15/2009 38.05 38.35 37.79 37.92 5,132,086 - -0.58% 2 Stars: Appealing
12/14/2009 37.66 38.19 37.42 38.14 4,660,813 + +2.01% 2 Stars: Appealing
12/11/2009 37.94 38.11 37.35 37.39 4,993,364 - -1.27% 2 Stars: Appealing
12/10/2009 37.08 37.91 36.93 37.87 6,383,801 + +2.02% 2 Stars: Appealing
12/09/2009 36.93 37.14 36.53 37.12 5,818,086 + +0.84% 2 Stars: Appealing
12/08/2009 36.89 37.05 35.95 36.81 5,857,103 - -0.41% 2 Stars: Appealing
12/07/2009 36.53 37.09 36.39 36.96 8,156,024 + +1.45% 2 Stars: Appealing
12/04/2009 37.41 37.72 36.22 36.43 11,787,576 - -2.36% 2 Stars: Appealing
12/03/2009 37.41 37.57 36.08 37.31 15,584,500 - -2.81% 2 Stars: Appealing
12/02/2009 38.68 38.76 38.10 38.39 5,092,891 - -0.34% 2 Stars: Appealing
12/01/2009 38.70 38.85 38.38 38.52 4,696,188 + +0.36% 2 Stars: Appealing
11/30/2009 38.74 38.74 37.83 38.38 5,372,144 - -0.62% 2 Stars: Appealing
11/27/2009 38.37 39.05 38.11 38.62 2,018,949 - -1.15% 2 Stars: Appealing
11/25/2009 38.82 39.09 38.82 39.07 3,300,098 + +0.77% 2 Stars: Appealing
11/24/2009 38.65 39.03 38.25 38.77 4,682,413 + +0.21% 2 Stars: Appealing
11/23/2009 38.99 39.12 38.47 38.69 3,788,884 - -0.28% 2 Stars: Appealing
11/20/2009 39.00 39.34 38.53 38.80 4,207,735 - -0.77% 2 Stars: Appealing
11/19/2009 38.93 39.17 38.72 39.10 4,060,563 - -0.10% 2 Stars: Appealing
11/18/2009 38.99 39.46 38.87 39.14 5,906,666 + +0.59% 2 Stars: Appealing
11/17/2009 38.66 39.25 37.69 38.91 9,250,823 - -1.54% 2 Stars: Appealing
11/16/2009 39.48 39.75 39.29 39.52 5,296,192 + +1.39% 2 Stars: Appealing
11/13/2009 38.92 39.35 38.68 38.98 3,451,805 + +0.65% 2 Stars: Appealing
11/12/2009 39.17 39.33 38.56 38.73 3,753,056 - -1.05% 2 Stars: Appealing
11/11/2009 39.30 39.72 38.96 39.14 3,500,781 - -0.10% 2 Stars: Appealing
11/10/2009 39.20 39.42 38.76 39.18 2,757,156 + +0.03% 2 Stars: Appealing
11/09/2009 38.51 39.19 38.34 39.17 3,647,530 + +2.19% 2 Stars: Appealing
11/06/2009 38.21 38.44 37.67 38.33 5,053,552 + +0.18% 2 Stars: Appealing
11/05/2009 38.54 38.83 37.84 38.26 5,254,732 - -0.10% 2 Stars: Appealing
11/04/2009 38.55 38.76 38.05 38.30 4,778,077 - -0.42% 2 Stars: Appealing
11/03/2009 38.24 38.62 37.86 38.46 4,733,399 + +0.34% 2 Stars: Appealing
11/02/2009 37.54 38.57 37.30 38.33 4,938,374 + +2.62% 2 Stars: Appealing
10/30/2009 38.35 38.69 37.28 37.35 5,541,279 - -2.89% 2 Stars: Appealing
10/29/2009 38.21 38.60 37.56 38.46 4,461,811 + +1.64% 2 Stars: Appealing
10/28/2009 39.08 39.29 37.76 37.84 5,326,195 - -2.97% 2 Stars: Appealing
10/27/2009 40.10 40.10 38.96 39.00 5,893,482 - -2.89% 2 Stars: Appealing
10/26/2009 39.98 40.64 39.78 40.16 5,779,407 + +0.96% 2 Stars: Appealing
10/23/2009 40.15 40.37 39.64 39.78 4,855,353 - -1.09% 2 Stars: Appealing
10/22/2009 39.16 40.32 39.01 40.22 7,220,447 + +2.24% 2 Stars: Appealing
10/21/2009 38.53 39.89 38.52 39.34 7,659,467 + +1.50% 2 Stars: Appealing
10/20/2009 39.31 39.33 38.63 38.76 4,109,727 - -0.77% 2 Stars: Appealing
10/19/2009 38.43 39.21 38.22 39.06 3,164,776 + +1.96% 2 Stars: Appealing
10/16/2009 37.84 38.50 37.52 38.31 3,932,627 + +0.55% 2 Stars: Appealing
10/15/2009 37.84 38.18 37.66 38.10 4,476,265 + +0.50% 2 Stars: Appealing
10/14/2009 37.98 38.16 37.50 37.91 8,207,937 + +0.61% 2 Stars: Appealing
10/13/2009 37.81 38.11 37.65 37.68 4,548,641 - -0.48% 2 Stars: Appealing
10/12/2009 38.00 38.09 37.75 37.86 4,036,479 + +0.13% 2 Stars: Appealing
10/09/2009 37.65 37.92 36.98 37.81 5,876,356 + +0.59% 2 Stars: Appealing
10/08/2009 38.38 38.84 37.49 37.59 7,730,418 - -1.26% 2 Stars: Appealing
10/07/2009 38.56 38.64 37.83 38.07 3,165,543 - -0.99% 2 Stars: Appealing
10/06/2009 38.08 38.59 38.08 38.45 4,587,692 + +3.28% 2 Stars: Appealing
10/05/2009 36.25 37.34 36.08 37.23 3,391,696 + +2.62% 2 Stars: Appealing
10/02/2009 36.53 36.69 36.13 36.28 4,291,986 - -1.33% 2 Stars: Appealing
10/01/2009 37.04 37.30 36.44 36.77 5,094,559 - -1.02% 2 Stars: Appealing
09/30/2009 37.15 37.37 36.42 37.15 4,740,897 + +0.41% 2 Stars: Appealing
09/29/2009 37.44 37.67 36.83 37.00 2,877,577 - -0.91% 2 Stars: Appealing
09/28/2009 36.88 37.57 36.78 37.34 2,745,269 + +1.33% 2 Stars: Appealing
09/25/2009 37.44 37.56 36.59 36.85 4,546,178 - -1.79% 2 Stars: Appealing
09/24/2009 37.60 37.92 37.11 37.52 3,423,378 - -0.27% 2 Stars: Appealing
09/23/2009 38.56 38.70 37.60 37.62 3,845,475 - -2.06% 2 Stars: Appealing
09/22/2009 38.37 38.62 38.11 38.41 4,085,065 + +0.87% 3 Stars: Appealing
09/21/2009 37.69 38.59 37.37 38.08 4,086,125 + +0.11% 2 Stars: Appealing
09/18/2009 37.98 38.26 37.66 38.04 4,615,375 + +0.79% 3 Stars: Appealing
09/17/2009 37.68 38.07 37.46 37.74 4,078,977 - -0.42% 3 Stars: Appealing