Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 34.46 35.02 34.34 34.80 4,140,583 + +2.50% 3 Stars: Appealing
02/08/2010 34.70 34.70 33.95 33.95 3,216,332 - -1.59% 3 Stars: Appealing
02/05/2010 35.29 35.46 34.01 34.50 5,744,590 - -1.57% 3 Stars: Appealing
02/04/2010 36.16 36.21 35.05 35.05 3,596,463 - -4.03% 3 Stars: Appealing
02/03/2010 36.53 36.89 36.43 36.52 3,438,697 + +0.08% 3 Stars: Appealing
02/02/2010 35.70 36.57 35.70 36.49 4,747,199 + +2.67% 3 Stars: Appealing
02/01/2010 35.69 35.77 35.18 35.54 3,796,567 + +0.31% 3 Stars: Appealing
01/29/2010 36.24 36.28 35.25 35.43 4,291,817 - -1.86% 3 Stars: Appealing
01/28/2010 36.50 36.73 35.81 36.10 3,878,516 - -1.10% 3 Stars: Appealing
01/27/2010 36.46 36.61 36.05 36.50 3,754,128 - -0.19% 3 Stars: Appealing
01/26/2010 36.78 36.91 36.47 36.57 4,146,023 - -0.81% 3 Stars: Appealing
01/25/2010 37.43 37.57 36.82 36.87 3,004,729 - -0.49% 3 Stars: Appealing
01/22/2010 37.86 37.86 36.97 37.05 5,631,439 - -1.80% 3 Stars: Appealing
01/21/2010 38.28 38.43 37.50 37.73 4,572,850 - -1.07% 3 Stars: Appealing
01/20/2010 38.08 38.33 37.75 38.14 7,125,126 - -0.13% 3 Stars: Appealing
01/19/2010 38.50 38.88 37.51 38.19 13,727,145 + +1.73% 3 Stars: Appealing
01/15/2010 37.33 37.66 36.75 37.54 3,369,460 + +0.70% 3 Stars: Appealing
01/14/2010 36.86 37.44 36.86 37.28 1,881,446 + +1.03% 3 Stars: Appealing
01/13/2010 37.24 37.49 36.84 36.90 2,728,003 - -0.91% 3 Stars: Appealing
01/12/2010 37.01 37.43 36.83 37.24 2,540,353 - -0.13% 3 Stars: Appealing
01/11/2010 36.55 37.37 36.54 37.29 3,681,629 + +2.59% 3 Stars: Appealing
01/08/2010 36.09 36.47 35.84 36.35 3,215,695 + +0.33% 3 Stars: Appealing
01/07/2010 36.02 36.31 35.79 36.23 3,486,317 + +0.72% 3 Stars: Appealing
01/06/2010 36.07 36.21 35.91 35.97 2,652,043 - -0.33% 3 Stars: Appealing
01/05/2010 36.21 36.40 35.87 36.09 2,448,534 - -0.50% 3 Stars: Appealing
01/04/2010 35.98 36.55 35.86 36.27 4,338,163 + +1.65% 3 Stars: Appealing
12/31/2009 35.94 36.05 35.68 35.68 933,968 - -0.64% 3 Stars: Appealing
12/30/2009 35.83 35.94 35.64 35.91 1,040,468 - -0.28% 3 Stars: Appealing
12/29/2009 35.65 36.21 35.58 36.01 2,810,539 + +1.01% 3 Stars: Appealing
12/28/2009 35.53 35.84 35.53 35.65 1,107,203 + +0.25% 3 Stars: Appealing
12/24/2009 35.69 35.76 35.51 35.56 362,842 - -0.03% 3 Stars: Appealing
12/23/2009 35.30 35.57 35.10 35.57 2,053,329 + +1.19% 3 Stars: Appealing
12/22/2009 35.28 35.61 35.02 35.15 1,888,600 - -0.57% 3 Stars: Appealing
12/21/2009 35.66 35.83 35.26 35.35 2,259,316 - -0.34% 3 Stars: Appealing
12/18/2009 35.75 35.95 35.39 35.47 2,165,461 - -0.62% 3 Stars: Appealing
12/17/2009 35.72 35.99 35.53 35.69 1,790,851 - -0.97% 3 Stars: Appealing
12/16/2009 35.97 36.36 35.83 36.04 2,704,006 + +0.36% 3 Stars: Appealing
12/15/2009 35.97 36.20 35.83 35.91 1,589,532 - -0.97% 3 Stars: Appealing
12/14/2009 36.52 36.63 36.01 36.26 3,082,103 - -0.68% 3 Stars: Appealing
12/11/2009 36.25 36.59 36.03 36.51 2,302,063 + +1.19% 3 Stars: Appealing
12/10/2009 35.81 36.24 35.70 36.08 2,614,965 + +1.29% 3 Stars: Appealing
12/09/2009 35.16 35.72 35.02 35.62 3,404,158 + +1.57% 4 Stars: Appealing
12/08/2009 35.66 35.68 34.99 35.07 2,663,398 - -2.18% 4 Stars: Appealing
12/07/2009 35.53 36.08 35.53 35.85 2,511,685 + +0.53% 4 Stars: Appealing
12/04/2009 35.62 36.06 35.02 35.66 2,962,179 + +0.85% 4 Stars: Appealing
12/03/2009 35.81 36.22 35.21 35.36 2,816,083 - -1.37% 4 Stars: Appealing
12/02/2009 35.68 36.05 35.63 35.85 2,818,920 + +0.56% 4 Stars: Appealing
12/01/2009 36.26 36.55 35.64 35.65 4,799,470 - -0.61% 4 Stars: Appealing
11/30/2009 36.02 36.08 35.52 35.87 1,535,092 - -0.36% 4 Stars: Appealing
11/27/2009 35.35 36.27 35.35 36.00 1,210,688 - -1.29% 4 Stars: Appealing
11/25/2009 36.44 36.54 36.14 36.47 1,193,280 + +0.77% 4 Stars: Appealing
11/24/2009 36.55 36.58 35.98 36.19 2,292,230 - -0.85% 4 Stars: Appealing
11/23/2009 37.26 37.33 36.42 36.50 2,868,385 - -0.98% 4 Stars: Appealing
11/20/2009 36.66 37.00 36.20 36.86 2,671,772 + +0.68% 4 Stars: Appealing
11/19/2009 37.00 37.14 36.41 36.61 2,447,032 - -1.27% 4 Stars: Appealing
11/18/2009 36.76 37.26 36.76 37.08 2,339,751 + +0.52% 4 Stars: Appealing
11/17/2009 36.81 37.02 36.45 36.89 2,778,496 - -0.24% 4 Stars: Appealing
11/16/2009 36.54 37.21 36.36 36.98 4,143,948 + +1.32% 4 Stars: Appealing
11/13/2009 35.51 36.52 35.51 36.50 3,300,807 + +2.61% 4 Stars: Appealing
11/12/2009 34.96 35.94 34.96 35.57 4,977,186 + +1.98% 4 Stars: Appealing
11/11/2009 35.03 35.27 34.49 34.88 4,114,135 + +0.09% 4 Stars: Appealing
11/10/2009 34.79 35.46 34.23 34.85 6,088,079 - -1.53% 3 Stars: Appealing
11/09/2009 34.51 35.64 34.50 35.39 4,457,067 + +3.27% 3 Stars: Appealing
11/06/2009 33.90 34.51 33.84 34.27 3,060,440 + +0.09% 3 Stars: Appealing
11/05/2009 33.99 34.65 33.99 34.24 3,714,859 + +1.36% 3 Stars: Appealing
11/04/2009 33.83 34.31 33.64 33.78 2,711,374 + +0.42% 4 Stars: Appealing
11/03/2009 33.19 33.80 33.18 33.64 2,455,916 + +0.33% 4 Stars: Appealing
11/02/2009 33.70 34.02 32.94 33.53 3,391,486 - -0.06% 4 Stars: Appealing
10/30/2009 33.90 34.14 33.35 33.55 3,634,273 - -1.21% 4 Stars: Appealing
10/29/2009 33.78 34.04 33.38 33.96 4,648,126 + +1.04% 3 Stars: Appealing
10/28/2009 33.78 33.91 33.47 33.61 5,317,598 - -1.78% 3 Stars: Appealing
10/27/2009 34.00 34.51 33.90 34.22 3,465,650 + +0.97% 3 Stars: Appealing
10/26/2009 35.03 35.24 33.76 33.89 4,806,052 - -3.50% 3 Stars: Appealing
10/23/2009 35.53 35.68 34.94 35.12 1,995,566 - -1.04% 3 Stars: Appealing
10/22/2009 35.29 35.59 34.98 35.49 4,787,155 + +0.37% 3 Stars: Appealing
10/21/2009 35.35 35.82 35.25 35.36 4,199,522 - -0.51% 3 Stars: Appealing
10/20/2009 36.08 36.08 35.36 35.54 1,576,882 - -1.03% 3 Stars: Appealing
10/19/2009 35.30 36.11 35.00 35.91 2,942,669 + +2.25% 3 Stars: Appealing
10/16/2009 35.27 35.31 34.88 35.12 2,695,290 - -1.18% 3 Stars: Appealing
10/15/2009 35.41 36.00 35.35 35.54 3,976,547 + +0.14% 3 Stars: Appealing
10/14/2009 35.35 35.56 34.98 35.49 3,921,127 + +1.31% 3 Stars: Appealing
10/13/2009 35.13 35.41 34.95 35.03 2,663,254 - -0.26% 3 Stars: Appealing
10/12/2009 35.14 35.41 34.85 35.12 1,853,302 + +0.17% 3 Stars: Appealing
10/09/2009 34.78 35.06 34.61 35.06 2,423,574 + +0.92% 3 Stars: Appealing
10/08/2009 34.77 34.86 34.44 34.74 3,234,949 + +1.02% 3 Stars: Appealing
10/07/2009 34.56 34.66 34.25 34.39 2,131,317 - -0.75% 3 Stars: Appealing
10/06/2009 34.26 34.81 34.16 34.65 2,002,340 + +2.15% 3 Stars: Appealing
10/05/2009 33.38 34.03 33.34 33.92 2,675,957 + +1.80% 3 Stars: Appealing
10/02/2009 33.39 33.70 33.10 33.32 2,845,140 - -1.27% 3 Stars: Appealing
10/01/2009 34.38 34.58 33.70 33.75 2,741,330 - -2.12% 3 Stars: Appealing
09/30/2009 34.18 34.97 33.80 34.48 3,444,931 + +0.97% 3 Stars: Appealing
09/29/2009 34.35 34.71 34.05 34.15 2,316,269 - -0.64% 3 Stars: Appealing
09/28/2009 33.91 34.61 33.81 34.37 2,192,847 + +1.15% 3 Stars: Appealing
09/25/2009 33.79 33.99 33.50 33.98 3,308,182 + +0.30% 3 Stars: Appealing
09/24/2009 34.65 34.69 33.60 33.88 4,162,089 - -2.28% 3 Stars: Appealing
09/23/2009 34.87 35.33 34.66 34.67 5,004,023 - -0.57% 3 Stars: Appealing
09/22/2009 33.89 35.00 33.89 34.87 4,533,428 + +3.01% 3 Stars: Appealing
09/21/2009 33.91 33.98 33.50 33.85 3,070,255 - -0.97% 3 Stars: Appealing
09/18/2009 34.40 34.84 33.95 34.18 2,807,488 + +0.03% 3 Stars: Appealing
09/17/2009 34.19 34.46 33.93 34.17 3,537,602 - -0.76% 3 Stars: Appealing