Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 32.09 33.05 31.66 32.82 3,800,123 + +4.66% 4 Stars: Appealing
02/08/2010 32.06 32.31 31.24 31.36 1,415,345 - -2.06% 4 Stars: Appealing
02/05/2010 31.64 32.34 30.27 32.02 2,534,631 + +0.98% 4 Stars: Appealing
02/04/2010 33.09 33.09 31.65 31.71 1,915,751 - -5.15% 4 Stars: Appealing
02/03/2010 33.14 33.85 33.14 33.43 972,370 + +0.81% 4 Stars: Appealing
02/02/2010 33.02 33.45 32.93 33.16 1,201,383 + +0.82% 4 Stars: Appealing
02/01/2010 31.83 32.95 31.83 32.89 2,165,450 + +4.08% 4 Stars: Appealing
01/29/2010 32.36 33.63 31.49 31.60 1,585,001 - -2.47% 4 Stars: Appealing
01/28/2010 31.67 32.77 30.94 32.40 2,683,271 + +1.47% 4 Stars: Appealing
01/27/2010 32.43 32.55 31.65 31.93 2,015,178 - -1.78% 4 Stars: Appealing
01/26/2010 32.56 33.23 32.40 32.51 2,045,986 - -0.55% 4 Stars: Appealing
01/25/2010 32.85 33.44 32.69 32.69 964,585 + +0.40% 4 Stars: Appealing
01/22/2010 33.18 34.01 32.53 32.56 2,841,102 - -2.08% 4 Stars: Appealing
01/21/2010 33.24 33.62 32.78 33.25 1,898,214 - -0.15% 4 Stars: Appealing
01/20/2010 33.80 33.80 32.93 33.30 1,714,977 - -2.37% 4 Stars: Appealing
01/19/2010 33.57 34.90 33.57 34.11 3,939,619 + +1.61% 4 Stars: Appealing
01/15/2010 32.01 33.75 31.91 33.57 9,469,106 + +2.79% 4 Stars: Appealing
01/14/2010 32.60 33.38 32.25 32.66 4,150,779 + +0.15% 4 Stars: Appealing
01/13/2010 33.26 33.33 31.95 32.61 3,915,168 - -2.39% 4 Stars: Appealing
01/12/2010 34.11 34.18 33.40 33.41 3,780,438 - -3.44% 4 Stars: Appealing
01/11/2010 34.60 35.05 34.20 34.60 2,933,067 + +0.58% 4 Stars: Appealing
01/08/2010 35.40 35.64 34.37 34.40 2,584,540 - -3.86% 4 Stars: Appealing
01/07/2010 36.43 36.61 35.51 35.78 1,970,010 - -1.89% 4 Stars: Appealing
01/06/2010 35.99 36.48 35.13 36.47 3,612,083 + +2.27% 4 Stars: Appealing
01/05/2010 33.60 35.66 33.55 35.66 4,430,288 + +6.29% 4 Stars: Appealing
01/04/2010 32.49 33.80 32.49 33.55 2,273,787 + +4.22% 4 Stars: Appealing
12/31/2009 32.46 32.77 32.18 32.19 833,964 - -0.95% 4 Stars: Appealing
12/30/2009 33.03 33.22 32.47 32.50 957,706 - -2.05% 4 Stars: Appealing
12/29/2009 33.64 33.73 33.08 33.18 872,218 - -1.48% 4 Stars: Appealing
12/28/2009 33.93 33.97 33.60 33.68 1,281,756 - -0.15% 4 Stars: Appealing
12/24/2009 33.19 33.82 33.19 33.73 338,630 + +0.78% 4 Stars: Appealing
12/23/2009 33.02 33.48 32.79 33.47 1,470,919 + +1.89% 4 Stars: Appealing
12/22/2009 33.01 33.10 32.65 32.85 1,560,836 - -0.30% 4 Stars: Appealing
12/21/2009 32.18 33.02 32.04 32.95 2,588,384 + +3.29% 4 Stars: Appealing
12/18/2009 33.02 33.12 31.75 31.90 3,356,550 - -2.45% 4 Stars: Appealing
12/17/2009 33.65 33.89 32.70 32.70 2,786,323 - -3.82% 4 Stars: Appealing
12/16/2009 31.75 34.08 31.70 34.00 7,244,650 + +2.01% 4 Stars: Appealing
12/15/2009 34.47 34.82 33.10 33.33 5,419,975 - -3.61% 4 Stars: Appealing
12/14/2009 34.76 35.20 34.30 34.58 4,655,217 - -19.39% 4 Stars: Appealing
12/11/2009 43.00 43.13 42.43 42.90 3,458,992 - -0.51% 4 Stars: Appealing
12/10/2009 41.83 43.12 41.83 43.12 3,593,234 + +3.38% 4 Stars: Appealing
12/09/2009 41.78 42.11 41.07 41.71 2,785,439 + +0.51% 4 Stars: Appealing
12/08/2009 41.12 42.14 40.90 41.50 3,903,904 + +0.56% 4 Stars: Appealing
12/07/2009 42.50 42.70 40.96 41.27 8,072,680 + +5.69% 4 Stars: Appealing
12/04/2009 38.57 39.45 38.10 39.05 4,166,901 + +2.33% 4 Stars: Appealing
12/03/2009 39.25 39.26 38.15 38.16 2,794,337 - -2.15% 4 Stars: Appealing
12/02/2009 38.98 39.49 38.75 39.00 2,011,391 - 0.00% 4 Stars: Appealing
12/01/2009 39.00 39.52 38.89 39.00 1,686,453 + +1.09% 4 Stars: Appealing
11/30/2009 39.00 39.00 38.29 38.58 2,020,804 - -1.00% 4 Stars: Appealing
11/27/2009 38.69 39.31 38.11 38.97 676,970 - -1.49% 4 Stars: Appealing
11/25/2009 38.96 39.82 38.92 39.56 1,486,774 + +1.18% 4 Stars: Appealing
11/24/2009 39.59 39.59 38.90 39.10 2,217,379 - -1.34% 4 Stars: Appealing
11/23/2009 39.74 40.00 39.12 39.63 3,950,624 - -1.07% 4 Stars: Appealing
11/20/2009 37.88 40.37 37.63 40.06 8,089,803 + +5.14% 4 Stars: Appealing
11/19/2009 37.85 38.89 37.50 38.10 2,900,889 + +0.13% 4 Stars: Appealing
11/18/2009 37.96 38.61 37.81 38.05 4,233,240 + +0.18% 4 Stars: Appealing
11/17/2009 37.55 38.25 37.10 37.98 3,070,188 + +1.23% 4 Stars: Appealing
11/16/2009 37.25 38.07 36.89 37.52 2,870,538 - -0.58% 4 Stars: Appealing
11/13/2009 35.25 38.08 35.25 37.74 5,632,480 + +7.22% 4 Stars: Appealing
11/12/2009 36.59 36.59 34.83 35.20 4,136,381 - -4.06% 4 Stars: Appealing
11/11/2009 36.09 36.83 36.01 36.69 2,556,254 + +2.43% 4 Stars: Appealing
11/10/2009 35.97 36.07 35.25 35.82 3,256,448 - -0.72% 4 Stars: Appealing
11/09/2009 36.30 36.48 35.74 36.08 2,979,145 - -0.06% 4 Stars: Appealing
11/06/2009 35.77 36.55 35.05 36.10 4,032,797 + +0.28% 4 Stars: Appealing
11/05/2009 36.72 36.76 35.79 36.00 4,361,002 + +1.29% 4 Stars: Appealing
11/04/2009 35.55 36.20 35.19 35.54 4,633,922 + +1.89% 4 Stars: Appealing
11/03/2009 34.51 35.25 34.01 34.88 3,401,297 + +2.86% 4 Stars: Appealing
11/02/2009 34.72 34.77 33.00 33.91 6,506,563 + +6.74% 4 Stars: Appealing
10/30/2009 33.16 33.23 31.19 31.77 1,585,984 - -2.96% 4 Stars: Appealing
10/29/2009 31.48 33.50 31.19 32.74 3,151,283 + +5.41% 4 Stars: Appealing
10/28/2009 32.53 32.79 31.03 31.06 2,902,151 - -5.13% 4 Stars: Appealing
10/27/2009 33.34 33.69 32.53 32.74 3,485,174 - -3.73% 4 Stars: Appealing
10/26/2009 34.37 35.20 33.96 34.01 2,305,802 - -0.70% 4 Stars: Appealing
10/23/2009 35.42 35.42 34.00 34.25 1,790,477 - -3.14% 4 Stars: Appealing
10/22/2009 35.33 35.99 34.13 35.36 1,656,882 - -0.42% 4 Stars: Appealing
10/21/2009 35.56 35.95 35.10 35.51 1,511,770 - -1.14% 4 Stars: Appealing
10/20/2009 35.38 36.02 35.06 35.92 1,113,448 + +1.70% 4 Stars: Appealing
10/19/2009 35.59 36.46 35.11 35.32 3,027,231 - -2.86% 4 Stars: Appealing
10/16/2009 36.10 36.79 36.09 36.36 874,709 + +0.14% 4 Stars: Appealing
10/15/2009 35.33 36.44 35.32 36.31 1,249,177 + +2.28% 4 Stars: Appealing
10/14/2009 35.62 35.84 35.28 35.50 770,109 + +1.20% 4 Stars: Appealing
10/13/2009 35.20 35.50 35.00 35.08 1,023,448 - -0.65% 4 Stars: Appealing
10/12/2009 35.39 35.53 35.00 35.31 706,948 + +0.46% 4 Stars: Appealing
10/09/2009 35.51 36.04 34.95 35.15 2,086,086 - -1.29% 4 Stars: Appealing
10/08/2009 34.88 35.80 34.81 35.61 1,843,727 + +3.40% 4 Stars: Appealing
10/07/2009 35.21 35.51 34.28 34.44 1,877,854 - -2.24% 4 Stars: Appealing
10/06/2009 34.49 35.71 34.45 35.23 2,527,802 + +3.37% 4 Stars: Appealing
10/05/2009 34.28 34.55 33.61 34.08 1,135,819 - -0.41% 4 Stars: Appealing
10/02/2009 34.39 35.25 34.07 34.22 1,205,719 - -1.81% 4 Stars: Appealing
10/01/2009 34.36 35.23 34.10 34.85 2,118,149 + +0.52% 4 Stars: Appealing
09/30/2009 35.04 35.50 34.36 34.67 1,130,166 - -0.66% 4 Stars: Appealing
09/29/2009 36.02 36.02 34.83 34.90 1,585,768 - -2.68% 4 Stars: Appealing
09/28/2009 35.86 36.55 35.40 35.86 2,001,983 + +1.90% 4 Stars: Appealing
09/25/2009 37.25 37.25 35.01 35.19 3,664,114 - -3.56% 4 Stars: Appealing
09/24/2009 36.43 36.74 35.95 36.49 1,370,204 + +0.94% 5 Stars: Appealing
09/23/2009 36.24 37.00 36.12 36.15 1,809,023 + +0.22% 4 Stars: Appealing
09/22/2009 36.18 36.50 35.78 36.07 1,669,370 + +1.69% 5 Stars: Appealing
09/21/2009 35.72 36.42 34.75 35.47 2,187,122 - -2.21% 5 Stars: Appealing
09/18/2009 36.80 37.15 36.08 36.27 1,937,374 - -1.12% 5 Stars: Appealing
09/17/2009 35.71 36.90 35.61 36.68 3,133,958 + +2.75% 5 Stars: Appealing