Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 37.76 38.35 37.48 37.98 15,141,061 + +3.15% 5 Stars: Appealing
02/08/2010 37.33 37.53 36.79 36.82 9,580,174 - -1.94% 5 Stars: Appealing
02/05/2010 37.92 37.92 36.24 37.55 22,357,403 - -0.05% 5 Stars: Appealing
02/04/2010 38.76 38.77 37.53 37.57 16,197,306 - -4.69% 5 Stars: Appealing
02/03/2010 39.62 39.71 39.22 39.42 12,057,116 - -0.28% 5 Stars: Appealing
02/02/2010 39.31 39.60 38.98 39.53 19,955,860 + +0.49% 5 Stars: Appealing
02/01/2010 38.61 39.34 38.61 39.34 10,503,038 + +2.87% 5 Stars: Appealing
01/29/2010 39.06 39.18 38.07 38.24 16,906,117 - -1.04% 5 Stars: Appealing
01/28/2010 39.25 39.35 38.29 38.64 18,579,428 - -0.39% 5 Stars: Appealing
01/27/2010 38.55 38.88 38.21 38.79 13,263,263 - -0.28% 5 Stars: Appealing
01/26/2010 38.95 39.36 38.74 38.90 17,391,221 - -1.92% 5 Stars: Appealing
01/25/2010 39.89 40.00 39.45 39.66 13,534,209 + +0.97% 5 Stars: Appealing
01/22/2010 40.30 40.30 39.21 39.28 16,390,775 - -2.24% 5 Stars: Appealing
01/21/2010 41.22 41.32 40.17 40.18 13,740,210 - -2.90% 5 Stars: Appealing
01/20/2010 41.79 41.82 41.10 41.38 12,561,780 - -2.45% 5 Stars: Appealing
01/19/2010 41.92 42.53 41.90 42.42 6,807,780 + +1.73% 5 Stars: Appealing
01/15/2010 42.19 42.19 41.61 41.70 6,679,511 - -1.18% 5 Stars: Appealing
01/14/2010 42.21 42.36 42.09 42.20 6,466,738 - -0.24% 5 Stars: Appealing
01/13/2010 42.27 42.36 41.86 42.30 6,854,965 + +0.40% 5 Stars: Appealing
01/12/2010 42.29 42.33 41.85 42.13 11,307,753 - -1.45% 5 Stars: Appealing
01/11/2010 42.97 42.97 42.49 42.75 8,072,460 + +0.14% 5 Stars: Appealing
01/08/2010 42.47 42.74 42.33 42.69 7,663,036 + +0.61% 5 Stars: Appealing
01/07/2010 42.42 42.52 42.19 42.43 7,696,591 - -0.86% 5 Stars: Appealing
01/06/2010 42.61 42.84 42.56 42.80 16,127,949 + +0.61% 5 Stars: Appealing
01/05/2010 42.49 42.69 42.31 42.54 13,083,288 + +0.33% 5 Stars: Appealing
01/04/2010 41.76 42.40 41.75 42.40 16,750,336 + +3.41% 5 Stars: Appealing
12/31/2009 41.28 41.35 41.00 41.00 4,666,538 + +0.29% 5 Stars: Appealing
12/30/2009 40.82 40.92 40.72 40.88 6,366,725 + +0.25% 5 Stars: Appealing
12/29/2009 40.96 40.96 40.66 40.78 9,392,993 - -0.10% 5 Stars: Appealing
12/28/2009 40.95 40.96 40.67 40.82 7,570,190 + +0.44% 5 Stars: Appealing
12/24/2009 40.62 40.70 40.51 40.64 2,458,264 - -0.15% 5 Stars: Appealing
12/23/2009 40.69 40.90 40.45 40.70 8,827,506 + +0.84% 5 Stars: Appealing
12/22/2009 40.26 40.40 40.16 40.36 16,657,135 + +0.65% 5 Stars: Appealing
12/21/2009 40.24 40.47 40.05 40.10 16,585,882 - -0.17% 5 Stars: Appealing
12/18/2009 40.10 40.23 39.76 40.17 11,910,356 + +0.43% 5 Stars: Appealing
12/17/2009 40.43 40.46 39.96 40.00 8,828,678 - -2.77% 5 Stars: Appealing
12/16/2009 41.26 41.41 41.02 41.14 10,942,510 + +0.27% 5 Stars: Appealing
12/15/2009 40.90 41.30 40.85 41.03 16,317,691 - -0.61% 5 Stars: Appealing
12/14/2009 41.31 41.41 41.14 41.28 12,826,778 + +0.51% 5 Stars: Appealing
12/11/2009 41.09 41.12 40.86 41.07 18,814,212 + +0.51% 5 Stars: Appealing
12/10/2009 40.90 41.03 40.62 40.86 11,777,035 + +0.22% 5 Stars: Appealing
12/09/2009 40.57 40.80 40.29 40.77 10,920,455 + +0.72% 5 Stars: Appealing
12/08/2009 40.79 40.83 40.34 40.48 9,301,048 - -1.56% 5 Stars: Appealing
12/07/2009 41.20 41.51 41.09 41.12 6,699,257 - -0.80% 5 Stars: Appealing
12/04/2009 42.00 42.17 41.01 41.45 10,905,539 + +0.63% 5 Stars: Appealing
12/03/2009 41.72 41.91 41.09 41.19 19,789,349 - -0.75% 5 Stars: Appealing
12/02/2009 41.38 41.75 41.35 41.50 6,095,700 + +0.46% 5 Stars: Appealing
12/01/2009 41.07 41.47 40.99 41.31 7,348,630 + +2.51% 5 Stars: Appealing
11/30/2009 40.21 40.36 39.86 40.30 22,169,472 + +0.93% 5 Stars: Appealing
11/27/2009 39.52 40.29 39.05 39.93 9,214,536 - -3.64% 5 Stars: Appealing
11/25/2009 41.26 41.50 41.01 41.44 6,438,408 + +0.83% 5 Stars: Appealing
11/24/2009 41.05 41.18 40.62 41.10 7,800,752 - -0.34% 5 Stars: Appealing
11/23/2009 41.51 41.64 41.16 41.24 5,970,367 + +1.70% 5 Stars: Appealing
11/20/2009 40.34 40.61 40.23 40.55 5,742,517 - -0.10% 5 Stars: Appealing
11/19/2009 40.82 40.83 40.20 40.59 7,030,479 - -1.65% 5 Stars: Appealing
11/18/2009 41.65 41.65 41.15 41.27 15,956,792 - -0.36% 5 Stars: Appealing
11/17/2009 41.35 41.63 41.01 41.42 11,367,034 - -0.81% 5 Stars: Appealing
11/16/2009 41.37 41.98 41.32 41.76 11,431,533 + +2.40% 5 Stars: Appealing
11/13/2009 40.39 40.86 40.20 40.78 9,178,924 + +1.77% 5 Stars: Appealing
11/12/2009 40.67 40.93 40.06 40.07 12,246,753 - -2.13% 5 Stars: Appealing
11/11/2009 41.28 41.35 40.76 40.94 8,048,774 + +0.64% 5 Stars: Appealing
11/10/2009 40.53 40.89 40.40 40.68 7,054,063 - -0.71% 5 Stars: Appealing
11/09/2009 40.35 40.99 40.33 40.97 11,262,814 + +3.46% 5 Stars: Appealing
11/06/2009 39.25 39.81 39.22 39.60 9,514,623 + +1.85% 5 Stars: Appealing
11/05/2009 39.23 39.73 38.88 38.88 10,932,267 - -0.10% 5 Stars: Appealing
11/04/2009 39.01 39.40 38.76 38.92 7,470,614 + +2.58% 5 Stars: Appealing
11/03/2009 37.53 38.27 37.40 37.94 9,462,465 - -0.99% 5 Stars: Appealing
11/02/2009 38.10 38.68 37.52 38.32 11,016,519 + +1.91% 5 Stars: Appealing
10/30/2009 39.04 39.06 37.37 37.60 14,790,465 - -4.45% 5 Stars: Appealing
10/29/2009 38.37 39.50 38.29 39.35 13,010,421 + +4.24% 5 Stars: Appealing
10/28/2009 39.03 39.03 37.63 37.75 15,080,849 - -4.31% 5 Stars: Appealing
10/27/2009 40.11 40.12 39.41 39.45 9,850,490 - -1.65% 5 Stars: Appealing
10/26/2009 40.84 41.15 39.96 40.11 6,987,186 - -0.91% 5 Stars: Appealing
10/23/2009 41.11 41.25 40.31 40.48 9,072,762 - -0.95% 5 Stars: Appealing
10/22/2009 40.43 40.95 40.05 40.87 7,628,052 + +0.52% 5 Stars: Appealing
10/21/2009 40.54 41.30 40.52 40.66 12,071,390 - -0.07% 5 Stars: Appealing
10/20/2009 41.12 41.17 40.36 40.69 11,033,381 - -1.55% 5 Stars: Appealing
10/19/2009 40.94 41.43 40.78 41.33 6,081,892 + +1.85% 5 Stars: Appealing
10/16/2009 40.51 40.72 40.19 40.58 9,842,905 - -1.46% 5 Stars: Appealing
10/15/2009 40.97 41.20 40.80 41.18 8,450,346 - -0.44% 5 Stars: Appealing
10/14/2009 40.97 41.39 40.79 41.36 17,869,709 + +3.19% 5 Stars: Appealing
10/13/2009 39.98 40.18 39.63 40.08 25,530,983 + +0.02% 5 Stars: Appealing
10/12/2009 40.06 40.25 39.87 40.07 5,061,655 + +0.60% 5 Stars: Appealing
10/09/2009 39.64 39.83 39.55 39.83 5,210,174 + +0.53% 5 Stars: Appealing
10/08/2009 39.47 39.75 39.20 39.62 6,110,091 + +1.54% 5 Stars: Appealing
10/07/2009 38.97 39.12 38.76 39.02 6,984,020 - -0.23% 5 Stars: Appealing
10/06/2009 38.94 39.43 38.83 39.11 11,213,532 + +1.64% 5 Stars: Appealing
10/05/2009 37.99 38.59 37.77 38.48 6,935,757 + +2.15% 5 Stars: Appealing
10/02/2009 37.12 37.71 37.04 37.67 5,997,407 + +0.29% 5 Stars: Appealing
10/01/2009 38.52 38.53 37.51 37.56 8,733,659 - -2.52% 5 Stars: Appealing
09/30/2009 38.65 38.93 38.06 38.53 27,786,758 + +0.47% 5 Stars: Appealing
09/29/2009 38.50 38.60 38.20 38.35 5,031,429 - -0.13% 5 Stars: Appealing
09/28/2009 38.00 38.57 37.89 38.40 3,873,057 + +1.24% 5 Stars: Appealing
09/25/2009 37.71 38.11 37.67 37.93 4,614,430 + +0.74% 5 Stars: Appealing
09/24/2009 38.50 38.57 37.49 37.65 5,512,364 - -1.98% 5 Stars: Appealing
09/23/2009 38.91 39.12 38.37 38.41 7,143,326 - -1.54% 5 Stars: Appealing
09/22/2009 38.95 39.07 38.70 39.01 5,772,056 + +1.80% 5 Stars: Appealing
09/21/2009 38.24 38.42 37.95 38.32 7,178,225 - -0.93% 5 Stars: Appealing
09/18/2009 38.75 38.78 38.48 38.68 4,481,127 + +0.34% 5 Stars: Appealing
09/17/2009 38.76 38.99 38.40 38.55 10,978,956 - -0.87% 5 Stars: Appealing