Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 37.74 38.36 37.33 37.90 1,208,365 + +1.28% 3 Stars: Appealing
02/08/2010 37.01 37.60 37.00 37.42 1,685,852 - -0.51% 3 Stars: Appealing
02/05/2010 38.50 38.68 36.15 37.61 3,571,108 - -2.11% 3 Stars: Appealing
02/04/2010 39.78 39.84 38.27 38.42 2,192,498 - -4.50% 3 Stars: Appealing
02/03/2010 40.36 40.42 39.54 40.23 1,427,266 - -0.64% 3 Stars: Appealing
02/02/2010 39.25 40.50 38.93 40.49 2,023,990 + +2.92% 3 Stars: Appealing
02/01/2010 39.93 39.93 39.18 39.34 2,361,403 + +2.45% 3 Stars: Appealing
01/29/2010 38.75 39.17 38.36 38.40 1,322,528 - -0.65% 3 Stars: Appealing
01/28/2010 39.01 39.37 38.20 38.65 1,486,104 - -0.90% 3 Stars: Appealing
01/27/2010 38.81 39.34 38.63 39.00 1,908,110 - -0.05% 2 Stars: Appealing
01/26/2010 39.50 39.75 38.95 39.02 1,429,974 - -1.27% 3 Stars: Appealing
01/25/2010 40.23 40.34 39.41 39.52 1,107,786 - -1.54% 2 Stars: Appealing
01/22/2010 39.88 40.75 39.88 40.14 1,345,389 + +0.73% 3 Stars: Appealing
01/21/2010 40.96 40.96 39.54 39.85 1,880,065 - -2.18% 2 Stars: Appealing
01/20/2010 41.43 41.86 40.61 40.74 1,614,846 - -2.26% 2 Stars: Appealing
01/19/2010 40.33 41.78 40.33 41.68 2,199,652 + +3.66% 3 Stars: Appealing
01/15/2010 41.74 41.74 39.80 40.21 2,367,242 - -2.64% 3 Stars: Appealing
01/14/2010 42.48 42.69 41.11 41.30 1,892,547 - -3.32% 3 Stars: Appealing
01/13/2010 41.80 42.94 41.60 42.72 1,601,214 + +2.23% 3 Stars: Appealing
01/12/2010 41.87 42.61 41.11 41.79 2,179,378 - -0.10% 3 Stars: Appealing
01/11/2010 40.81 42.13 40.50 41.83 2,193,061 + +2.85% 3 Stars: Appealing
01/08/2010 41.45 41.50 40.41 40.67 3,687,878 - -2.00% 3 Stars: Appealing
01/07/2010 42.00 42.49 41.44 41.50 1,873,157 - -1.26% 3 Stars: Appealing
01/06/2010 42.51 42.87 41.86 42.03 2,313,617 - -1.75% 3 Stars: Appealing
01/05/2010 43.06 43.35 42.50 42.78 2,456,493 - -3.30% 3 Stars: Appealing
01/04/2010 42.85 44.24 42.80 44.24 1,744,856 + +3.24% 3 Stars: Appealing
12/31/2009 43.49 43.58 42.81 42.85 864,451 - -1.61% 3 Stars: Appealing
12/30/2009 43.40 44.04 43.38 43.55 921,494 + +0.46% 3 Stars: Appealing
12/29/2009 43.40 43.53 43.09 43.35 1,081,774 + +0.30% 3 Stars: Appealing
12/28/2009 43.00 43.53 42.92 43.22 742,011 + +0.42% 3 Stars: Appealing
12/24/2009 42.67 43.04 42.35 43.04 283,056 + +0.91% 3 Stars: Appealing
12/23/2009 43.01 43.16 42.55 42.65 1,174,222 - -0.58% 3 Stars: Appealing
12/22/2009 42.15 43.02 42.02 42.90 1,471,073 + +1.78% 3 Stars: Appealing
12/21/2009 42.30 42.72 41.74 42.15 2,016,599 - -0.45% 3 Stars: Appealing
12/18/2009 41.10 42.35 41.00 42.34 5,747,317 + +2.94% 3 Stars: Appealing
12/17/2009 42.27 42.61 41.13 41.13 2,574,243 - -3.25% 3 Stars: Appealing
12/16/2009 41.62 42.52 41.31 42.51 2,827,181 + +2.29% 3 Stars: Appealing
12/15/2009 40.37 41.57 40.22 41.56 3,132,929 + +2.36% 3 Stars: Appealing
12/14/2009 39.76 40.64 39.72 40.60 1,432,210 + +1.75% 3 Stars: Appealing
12/11/2009 40.39 40.59 39.40 39.90 1,350,011 - -0.97% 3 Stars: Appealing
12/10/2009 40.16 40.62 39.80 40.29 1,453,942 + +0.27% 3 Stars: Appealing
12/09/2009 39.64 40.28 39.13 40.18 1,868,038 + +0.90% 3 Stars: Appealing
12/08/2009 39.00 39.85 38.67 39.82 1,725,150 + +1.61% 3 Stars: Appealing
12/07/2009 39.70 39.80 38.89 39.19 1,299,797 - -1.11% 3 Stars: Appealing
12/04/2009 40.24 40.44 39.16 39.63 2,292,614 - -1.47% 3 Stars: Appealing
12/03/2009 39.98 40.39 38.97 40.22 7,633,150 + +1.85% 3 Stars: Appealing
12/02/2009 39.70 40.05 39.34 39.49 1,404,348 - -0.93% 3 Stars: Appealing
12/01/2009 39.06 40.20 38.82 39.86 1,781,890 + +2.68% 3 Stars: Appealing
11/30/2009 39.00 39.12 38.42 38.82 1,597,378 - -0.46% 3 Stars: Appealing
11/27/2009 38.55 39.38 38.42 39.00 544,910 - -0.96% 2 Stars: Appealing
11/25/2009 39.13 39.68 39.11 39.38 906,461 + +0.82% 2 Stars: Appealing
11/24/2009 39.17 39.42 38.49 39.06 1,251,423 - -0.76% 2 Stars: Appealing
11/23/2009 38.96 39.73 38.66 39.36 1,437,130 + +2.13% 2 Stars: Appealing
11/20/2009 38.70 39.15 38.54 38.54 1,590,772 - -0.98% 2 Stars: Appealing
11/19/2009 39.55 39.77 38.71 38.92 2,345,421 - -1.49% 2 Stars: Appealing
11/18/2009 40.50 40.54 39.26 39.51 1,773,416 - -2.54% 2 Stars: Appealing
11/17/2009 40.05 40.60 39.71 40.54 2,227,337 + +0.10% 2 Stars: Appealing
11/16/2009 40.52 41.00 40.41 40.50 2,563,483 - -0.20% 2 Stars: Appealing
11/13/2009 40.79 41.05 40.45 40.58 1,982,090 - -0.64% 2 Stars: Appealing
11/12/2009 41.18 41.30 40.07 40.84 2,074,805 - -0.63% 2 Stars: Appealing
11/11/2009 40.65 41.75 40.65 41.10 4,134,209 + +1.01% 2 Stars: Appealing
11/10/2009 39.57 41.13 39.50 40.69 3,308,104 + +1.75% 3 Stars: Appealing
11/09/2009 39.22 40.00 39.07 39.99 2,685,760 + +1.96% 2 Stars: Appealing
11/06/2009 38.60 39.50 38.09 39.22 3,076,912 + +1.24% 3 Stars: Appealing
11/05/2009 36.94 38.75 36.92 38.74 3,798,991 + +5.01% 3 Stars: Appealing
11/04/2009 37.78 38.17 36.82 36.89 2,969,156 - -0.05% 3 Stars: Appealing
11/03/2009 36.12 37.25 36.04 36.91 3,043,650 + +2.10% 2 Stars: Appealing
11/02/2009 37.13 38.68 36.01 36.15 9,237,469 + +7.72% 3 Stars: Appealing
10/30/2009 33.73 34.80 33.55 33.56 3,917,783 - -0.86% 3 Stars: Appealing
10/29/2009 33.40 34.08 33.24 33.85 2,822,304 + +2.27% 3 Stars: Appealing
10/28/2009 33.43 34.66 33.09 33.10 3,756,173 - -0.81% 3 Stars: Appealing
10/27/2009 32.19 33.70 31.93 33.37 3,858,474 + +3.92% 3 Stars: Appealing
10/26/2009 32.45 32.67 31.83 32.11 2,589,852 - -1.20% 3 Stars: Appealing
10/23/2009 32.74 32.91 32.33 32.50 2,496,565 - -1.25% 3 Stars: Appealing
10/22/2009 32.90 33.19 32.82 32.91 1,981,294 + +0.03% 2 Stars: Appealing
10/21/2009 33.02 33.49 32.88 32.90 2,336,849 - -0.99% 2 Stars: Appealing
10/20/2009 34.58 34.58 32.99 33.23 2,524,340 - -4.59% 2 Stars: Appealing
10/19/2009 34.85 35.02 34.10 34.83 1,509,886 - -0.06% 2 Stars: Appealing
10/16/2009 35.25 35.45 34.74 34.85 2,254,061 - -1.16% 2 Stars: Appealing
10/15/2009 34.17 35.49 34.08 35.26 2,531,910 + +2.74% 2 Stars: Appealing
10/14/2009 33.84 34.58 33.65 34.32 2,187,818 + +2.08% 2 Stars: Appealing
10/13/2009 33.51 33.87 33.40 33.62 1,347,248 + +0.48% 2 Stars: Appealing
10/12/2009 34.00 34.15 33.32 33.46 1,282,261 - -0.86% 2 Stars: Appealing
10/09/2009 33.14 33.84 32.86 33.75 2,282,273 + +1.78% 2 Stars: Appealing
10/08/2009 34.14 34.14 33.00 33.16 2,517,075 - -1.75% 2 Stars: Appealing
10/07/2009 33.75 34.14 33.47 33.75 1,934,499 - 0.00% 2 Stars: Appealing
10/06/2009 34.00 34.60 33.19 33.75 1,943,352 - -0.09% 2 Stars: Appealing
10/05/2009 35.04 35.37 33.78 33.78 3,185,819 - -3.46% 2 Stars: Appealing
10/02/2009 34.58 35.61 34.36 34.99 2,947,451 + +2.28% 2 Stars: Appealing
10/01/2009 36.88 37.06 34.21 34.21 4,802,019 - -9.74% 2 Stars: Appealing
09/30/2009 37.71 38.15 37.00 37.90 1,217,776 + +0.29% 2 Stars: Appealing
09/29/2009 37.68 38.00 37.20 37.79 1,704,835 + +0.27% 2 Stars: Appealing
09/28/2009 36.65 37.77 36.40 37.69 1,109,372 + +3.57% 2 Stars: Appealing
09/25/2009 36.13 36.87 35.97 36.39 947,962 + +1.00% 2 Stars: Appealing
09/24/2009 36.56 36.65 35.51 36.03 992,135 - -1.29% 2 Stars: Appealing
09/23/2009 37.24 37.24 36.32 36.50 1,087,462 - -1.30% 2 Stars: Appealing
09/22/2009 38.17 38.17 36.83 36.98 1,401,625 - -2.97% 2 Stars: Appealing
09/21/2009 37.45 38.21 37.27 38.11 1,161,424 + +1.49% 2 Stars: Appealing
09/18/2009 37.89 38.19 37.25 37.55 2,454,420 - -1.05% 2 Stars: Appealing
09/17/2009 37.25 38.50 37.14 37.95 1,842,260 + +2.02% 2 Stars: Appealing