Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 35.54 36.33 35.33 36.21 12,643,142 + +3.16% 3 Stars: Appealing
02/08/2010 35.08 35.37 34.69 35.10 12,264,256 - -0.31% 3 Stars: Appealing
02/05/2010 35.97 36.05 34.07 35.21 29,344,986 - -1.65% 3 Stars: Appealing
02/04/2010 37.12 37.14 35.50 35.80 20,852,871 - -4.91% 3 Stars: Appealing
02/03/2010 37.85 38.17 37.50 37.65 18,011,694 + +0.32% 3 Stars: Appealing
02/02/2010 36.84 37.93 36.77 37.53 14,653,164 + +2.20% 3 Stars: Appealing
02/01/2010 36.02 36.73 35.77 36.72 10,447,332 + +3.03% 3 Stars: Appealing
01/29/2010 36.38 36.50 35.50 35.64 14,359,551 - -1.44% 3 Stars: Appealing
01/28/2010 36.31 36.35 35.74 36.16 11,590,178 + +0.22% 3 Stars: Appealing
01/27/2010 36.54 36.74 35.61 36.08 14,807,098 - -1.15% 3 Stars: Appealing
01/26/2010 36.37 36.83 36.25 36.50 9,105,271 - -0.87% 3 Stars: Appealing
01/25/2010 36.50 36.99 36.41 36.82 9,053,630 + +1.32% 3 Stars: Appealing
01/22/2010 37.07 37.09 36.32 36.34 17,906,550 - -2.42% 3 Stars: Appealing
01/21/2010 38.22 38.41 37.09 37.24 13,719,562 - -1.72% 3 Stars: Appealing
01/20/2010 38.23 38.35 37.88 37.89 11,444,792 - -2.67% 3 Stars: Appealing
01/19/2010 38.07 38.95 38.03 38.93 8,183,657 + +1.38% 3 Stars: Appealing
01/15/2010 38.97 39.02 38.28 38.40 12,615,999 - -1.69% 3 Stars: Appealing
01/14/2010 39.30 39.44 38.88 39.06 8,578,808 - -0.38% 3 Stars: Appealing
01/13/2010 39.40 39.71 38.63 39.21 15,504,297 - -1.06% 3 Stars: Appealing
01/12/2010 40.07 40.36 39.53 39.63 11,961,472 - -2.24% 3 Stars: Appealing
01/11/2010 41.09 41.19 40.46 40.54 8,975,809 - -0.95% 3 Stars: Appealing
01/08/2010 40.63 41.17 40.45 40.93 9,393,683 + +0.52% 3 Stars: Appealing
01/07/2010 40.87 41.08 40.68 40.72 10,023,623 - -0.61% 3 Stars: Appealing
01/06/2010 40.32 41.19 39.89 40.97 19,794,432 + +1.39% 3 Stars: Appealing
01/05/2010 40.25 40.45 39.93 40.41 10,454,838 + +0.35% 3 Stars: Appealing
01/04/2010 40.04 40.30 39.87 40.27 11,413,457 + +2.52% 3 Stars: Appealing
12/31/2009 39.39 39.46 39.09 39.28 5,758,811 + +0.36% 3 Stars: Appealing
12/30/2009 38.95 39.37 38.71 39.14 9,417,328 + +0.77% 3 Stars: Appealing
12/29/2009 39.06 39.07 38.50 38.84 6,579,348 - -0.05% 3 Stars: Appealing
12/28/2009 38.94 39.05 38.76 38.86 7,891,120 + +1.73% 3 Stars: Appealing
12/24/2009 37.86 38.24 37.86 38.20 3,270,877 + +1.22% 3 Stars: Appealing
12/23/2009 37.18 37.99 37.14 37.74 11,617,006 + +3.23% 3 Stars: Appealing
12/22/2009 36.25 36.96 35.89 36.56 9,447,890 + +1.11% 3 Stars: Appealing
12/21/2009 36.95 37.10 36.12 36.16 9,637,229 - -1.36% 3 Stars: Appealing
12/18/2009 37.14 37.26 36.30 36.66 14,196,039 + +0.83% 3 Stars: Appealing
12/17/2009 36.59 36.74 36.00 36.36 11,137,767 - -1.03% 3 Stars: Appealing
12/16/2009 36.08 37.03 36.08 36.74 17,576,426 + +2.25% 3 Stars: Appealing
12/15/2009 35.80 36.14 35.73 35.93 13,640,843 + +0.98% 3 Stars: Appealing
12/14/2009 35.62 35.82 35.46 35.58 12,066,304 + +0.28% 3 Stars: Appealing
12/11/2009 35.64 35.68 35.22 35.48 17,692,073 - -0.70% 3 Stars: Appealing
12/10/2009 35.98 36.13 35.37 35.73 15,571,659 - -0.39% 3 Stars: Appealing
12/09/2009 36.94 37.21 35.56 35.87 22,001,417 - -2.66% 3 Stars: Appealing
12/08/2009 37.09 37.22 36.76 36.85 12,266,513 - -1.71% 3 Stars: Appealing
12/07/2009 37.64 38.08 37.37 37.49 13,683,380 - -2.19% 3 Stars: Appealing
12/04/2009 39.29 39.43 37.95 38.33 15,905,685 - -0.49% 3 Stars: Appealing
12/03/2009 38.64 39.12 38.30 38.52 10,703,727 - -0.82% 3 Stars: Appealing
12/02/2009 39.54 39.56 38.64 38.84 12,785,174 - -1.97% 3 Stars: Appealing
12/01/2009 39.86 40.06 39.57 39.62 10,892,717 + +1.20% 3 Stars: Appealing
11/30/2009 38.16 39.53 38.10 39.15 15,589,512 + +1.69% 3 Stars: Appealing
11/27/2009 37.36 38.69 37.29 38.50 9,200,269 - -2.53% 3 Stars: Appealing
11/25/2009 38.56 39.58 38.28 39.50 11,920,062 + +2.38% 3 Stars: Appealing
11/24/2009 39.20 39.32 38.33 38.58 15,302,584 - -2.03% 3 Stars: Appealing
11/23/2009 40.16 40.51 39.12 39.38 13,433,192 - -0.10% 3 Stars: Appealing
11/20/2009 39.08 39.51 38.95 39.42 10,850,127 - -0.61% 3 Stars: Appealing
11/19/2009 40.48 40.50 39.36 39.66 13,179,466 - -2.48% 3 Stars: Appealing
11/18/2009 40.79 41.00 40.17 40.67 13,470,283 + +0.47% 3 Stars: Appealing
11/17/2009 40.11 40.73 39.97 40.48 10,151,485 + +0.47% 3 Stars: Appealing
11/16/2009 39.31 40.59 39.28 40.29 15,832,393 + +2.99% 3 Stars: Appealing
11/13/2009 39.03 39.46 38.68 39.12 12,010,498 - -0.38% 3 Stars: Appealing
11/12/2009 40.09 40.28 39.17 39.27 14,419,530 - -3.16% 3 Stars: Appealing
11/11/2009 40.80 40.94 40.16 40.55 8,873,286 + +0.35% 3 Stars: Appealing
11/10/2009 40.73 41.15 39.83 40.41 10,231,475 - -0.22% 3 Stars: Appealing
11/09/2009 40.37 40.99 40.30 40.50 9,214,982 + +2.02% 3 Stars: Appealing
11/06/2009 39.90 40.37 39.23 39.70 16,505,912 - -2.70% 3 Stars: Appealing
11/05/2009 40.91 41.13 40.55 40.80 7,565,054 - -0.46% 3 Stars: Appealing
11/04/2009 41.01 41.44 40.64 40.99 15,058,782 + +0.91% 3 Stars: Appealing
11/03/2009 39.40 40.77 39.29 40.62 12,840,726 + +1.63% 3 Stars: Appealing
11/02/2009 39.33 40.22 39.20 39.97 11,438,942 + +1.65% 3 Stars: Appealing
10/30/2009 40.52 40.69 39.28 39.32 12,985,959 - -3.86% 3 Stars: Appealing
10/29/2009 40.13 41.13 40.06 40.90 12,153,122 + +3.65% 3 Stars: Appealing
10/28/2009 40.27 40.46 39.43 39.46 15,495,512 - -2.78% 3 Stars: Appealing
10/27/2009 40.28 40.78 39.78 40.59 13,070,142 + +1.15% 3 Stars: Appealing
10/26/2009 41.30 41.70 39.86 40.13 13,853,200 - -1.91% 3 Stars: Appealing
10/23/2009 41.53 41.61 40.82 40.91 10,922,189 - -1.35% 3 Stars: Appealing
10/22/2009 41.29 41.58 40.82 41.47 11,710,924 + +0.34% 3 Stars: Appealing
10/21/2009 40.09 41.92 40.05 41.33 18,514,155 + +2.33% 3 Stars: Appealing
10/20/2009 40.84 40.86 40.04 40.39 16,466,280 - -0.91% 3 Stars: Appealing
10/19/2009 40.29 40.94 40.18 40.76 12,588,527 + +0.77% 3 Stars: Appealing
10/16/2009 39.88 40.49 39.54 40.45 15,708,881 + +1.35% 3 Stars: Appealing
10/15/2009 38.83 40.11 38.59 39.91 21,359,441 + +3.37% 3 Stars: Appealing
10/14/2009 38.52 38.75 38.30 38.61 11,070,637 + +1.21% 3 Stars: Appealing
10/13/2009 38.01 38.26 37.61 38.15 12,802,909 + +1.22% 3 Stars: Appealing
10/12/2009 37.82 37.97 37.56 37.69 9,887,319 + +1.43% 3 Stars: Appealing
10/09/2009 36.88 37.18 36.48 37.16 12,120,304 + +1.31% 3 Stars: Appealing
10/08/2009 35.72 37.34 35.65 36.68 14,940,956 + +2.00% 3 Stars: Appealing
10/07/2009 36.61 36.77 35.45 35.96 15,906,857 - -1.59% 3 Stars: Appealing
10/06/2009 36.50 37.00 36.25 36.54 14,700,100 + +1.00% 3 Stars: Appealing
10/05/2009 35.45 36.48 35.00 36.18 17,444,988 + +0.86% 3 Stars: Appealing
10/02/2009 35.49 36.15 35.39 35.87 14,891,383 - -0.99% 3 Stars: Appealing
10/01/2009 36.28 36.55 35.54 36.23 23,387,135 + +0.11% 3 Stars: Appealing
09/30/2009 34.62 36.35 34.07 36.19 24,857,739 + +5.48% 3 Stars: Appealing
09/29/2009 34.18 34.61 33.90 34.31 12,734,698 - -0.58% 3 Stars: Appealing
09/28/2009 34.00 34.75 33.96 34.51 13,435,895 + +1.50% 3 Stars: Appealing
09/25/2009 33.92 34.51 33.69 34.00 16,540,725 + +0.09% 3 Stars: Appealing
09/24/2009 34.92 34.98 33.75 33.97 24,023,344 - -3.30% 3 Stars: Appealing
09/23/2009 36.80 36.81 35.10 35.13 23,642,325 - -5.00% 3 Stars: Appealing
09/22/2009 36.84 37.04 36.50 36.98 8,133,632 + +3.15% 3 Stars: Appealing
09/21/2009 36.09 36.18 35.63 35.85 13,219,298 - -3.42% 3 Stars: Appealing
09/18/2009 37.50 37.57 37.04 37.12 7,115,446 - -0.99% 3 Stars: Appealing
09/17/2009 37.26 37.84 37.24 37.49 9,147,276 + +0.16% 3 Stars: Appealing