Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 32.90 33.21 32.49 33.07 7,718,530 + +1.07% 4 Stars: Appealing
02/08/2010 33.14 33.22 32.65 32.72 4,953,533 - -0.79% 4 Stars: Appealing
02/05/2010 33.49 33.63 32.74 32.98 7,488,037 - -1.26% 4 Stars: Appealing
02/04/2010 34.88 35.19 33.33 33.40 9,977,927 - -5.49% 4 Stars: Appealing
02/03/2010 35.52 35.59 34.97 35.34 3,680,607 - -1.34% 4 Stars: Appealing
02/02/2010 35.42 35.93 35.19 35.82 3,342,582 + +1.13% 4 Stars: Appealing
02/01/2010 34.45 35.45 34.39 35.42 3,914,863 + +3.54% 4 Stars: Appealing
01/29/2010 34.53 34.82 34.19 34.21 2,942,251 - -0.38% 4 Stars: Appealing
01/28/2010 34.99 35.22 34.30 34.34 3,770,684 - -1.35% 4 Stars: Appealing
01/27/2010 34.34 34.90 34.20 34.81 3,594,525 + +1.40% 4 Stars: Appealing
01/26/2010 34.10 34.53 34.05 34.33 2,502,197 + +0.15% 4 Stars: Appealing
01/25/2010 34.50 34.60 34.26 34.28 3,681,650 - -0.03% 4 Stars: Appealing
01/22/2010 34.69 35.00 34.26 34.29 3,951,254 - -1.94% 4 Stars: Appealing
01/21/2010 35.23 35.41 34.80 34.97 3,889,520 - -0.51% 4 Stars: Appealing
01/20/2010 35.38 35.59 34.99 35.15 3,354,878 - -1.40% 4 Stars: Appealing
01/19/2010 35.65 35.79 35.49 35.65 3,559,552 - -0.06% 4 Stars: Appealing
01/15/2010 36.27 36.32 35.51 35.67 4,540,523 - -1.68% 4 Stars: Appealing
01/14/2010 35.91 36.32 35.70 36.28 2,982,135 + +1.09% 4 Stars: Appealing
01/13/2010 35.82 36.10 35.53 35.89 4,053,162 - -0.28% 4 Stars: Appealing
01/12/2010 35.51 36.06 35.32 35.99 4,769,554 + +1.90% 4 Stars: Appealing
01/11/2010 34.88 35.56 34.70 35.32 4,164,676 + +1.73% 4 Stars: Appealing
01/08/2010 34.70 34.82 34.50 34.72 2,712,001 + +0.03% 4 Stars: Appealing
01/07/2010 34.57 34.81 34.50 34.71 1,763,081 - -0.03% 4 Stars: Appealing
01/06/2010 34.95 35.16 34.66 34.72 3,004,620 - -0.71% 4 Stars: Appealing
01/05/2010 35.12 35.16 34.81 34.97 2,371,422 - -0.34% 4 Stars: Appealing
01/04/2010 35.12 35.28 35.05 35.09 2,129,563 + +0.34% 4 Stars: Appealing
12/31/2009 35.20 35.45 34.96 34.97 1,286,958 - -0.68% 4 Stars: Appealing
12/30/2009 35.23 35.43 35.12 35.21 1,355,965 - -0.03% 4 Stars: Appealing
12/29/2009 35.25 35.44 35.22 35.22 2,045,081 + +0.17% 4 Stars: Appealing
12/28/2009 35.52 35.53 35.09 35.16 1,795,835 - -0.62% 4 Stars: Appealing
12/24/2009 35.45 35.57 35.32 35.38 1,028,418 - -0.06% 4 Stars: Appealing
12/23/2009 35.23 35.45 35.11 35.40 1,893,493 + +0.97% 4 Stars: Appealing
12/22/2009 35.01 35.39 34.82 35.06 2,210,181 + +0.17% 4 Stars: Appealing
12/21/2009 34.71 35.04 34.33 35.00 2,852,973 + +1.42% 4 Stars: Appealing
12/18/2009 34.43 34.58 34.26 34.51 3,836,811 + +0.47% 4 Stars: Appealing
12/17/2009 34.38 34.69 34.26 34.35 2,473,426 - -0.67% 4 Stars: Appealing
12/16/2009 34.81 34.93 34.48 34.58 1,896,529 - -0.03% 4 Stars: Appealing
12/15/2009 34.73 34.83 34.49 34.59 2,588,488 - -0.69% 4 Stars: Appealing
12/14/2009 34.75 34.95 34.51 34.83 3,505,650 + +1.07% 4 Stars: Appealing
12/11/2009 34.49 34.72 34.35 34.46 2,341,317 + +0.47% 4 Stars: Appealing
12/10/2009 34.75 34.96 34.27 34.30 4,575,347 - -0.75% 4 Stars: Appealing
12/09/2009 34.05 34.62 33.89 34.56 7,544,875 + +1.32% 4 Stars: Appealing
12/08/2009 33.64 34.20 33.64 34.11 6,984,435 + +0.03% 4 Stars: Appealing
12/07/2009 33.84 34.28 33.84 34.10 5,064,196 + +0.21% 4 Stars: Appealing
12/04/2009 34.91 35.00 33.20 34.03 15,261,672 - -3.13% 4 Stars: Appealing
12/03/2009 35.45 35.55 35.09 35.13 6,062,621 - -0.54% 4 Stars: Appealing
12/02/2009 35.36 35.50 35.19 35.32 3,291,489 + +0.09% 4 Stars: Appealing
12/01/2009 35.57 35.57 35.16 35.29 3,865,492 + +0.06% 4 Stars: Appealing
11/30/2009 35.48 35.60 35.16 35.27 3,173,192 - -0.37% 4 Stars: Appealing
11/27/2009 35.06 35.53 34.89 35.40 1,440,689 - -0.87% 4 Stars: Appealing
11/25/2009 35.70 35.80 35.33 35.71 2,063,998 + +0.39% 4 Stars: Appealing
11/24/2009 35.83 35.87 35.41 35.57 2,993,225 - -0.84% 4 Stars: Appealing
11/23/2009 36.20 36.20 35.78 35.87 3,110,660 + +0.39% 4 Stars: Appealing
11/20/2009 35.51 35.76 35.35 35.73 3,323,270 + +0.22% 4 Stars: Appealing
11/19/2009 35.72 35.75 35.23 35.65 2,646,007 - -0.72% 4 Stars: Appealing
11/18/2009 36.12 36.15 35.54 35.91 2,709,954 - -0.42% 4 Stars: Appealing
11/17/2009 35.80 36.09 35.61 36.06 2,995,904 + +0.42% 4 Stars: Appealing
11/16/2009 35.16 36.00 35.12 35.91 2,795,695 + +1.76% 4 Stars: Appealing
11/13/2009 34.96 35.59 34.83 35.29 2,557,464 + +0.06% 4 Stars: Appealing
11/12/2009 35.63 35.89 35.09 35.27 2,944,082 - -1.32% 4 Stars: Appealing
11/11/2009 35.79 35.91 35.46 35.74 2,374,542 + +0.45% 4 Stars: Appealing
11/10/2009 35.90 35.95 35.29 35.58 2,977,426 - -0.61% 4 Stars: Appealing
11/09/2009 35.37 35.80 35.13 35.80 3,665,183 + +1.62% 4 Stars: Appealing
11/06/2009 34.82 35.32 34.65 35.23 5,569,174 + +1.24% 4 Stars: Appealing
11/05/2009 34.06 34.83 34.00 34.80 5,488,028 + +2.99% 4 Stars: Appealing
11/04/2009 33.22 34.10 33.13 33.79 8,416,326 + +2.21% 4 Stars: Appealing
11/03/2009 32.90 33.50 32.84 33.06 5,583,837 - -0.18% 4 Stars: Appealing
11/02/2009 33.26 33.69 32.78 33.12 10,198,296 + +0.52% 4 Stars: Appealing
10/30/2009 33.78 34.00 32.95 32.95 8,186,458 - -2.34% 4 Stars: Appealing
10/29/2009 33.70 34.02 33.52 33.74 5,619,928 + +0.72% 4 Stars: Appealing
10/28/2009 33.85 34.25 33.44 33.50 4,392,286 - -1.21% 4 Stars: Appealing
10/27/2009 34.09 34.15 33.62 33.91 5,138,711 - -0.26% 4 Stars: Appealing
10/26/2009 34.38 34.39 33.86 34.00 4,577,956 - -0.85% 4 Stars: Appealing
10/23/2009 35.14 35.14 34.10 34.29 4,495,810 - -2.03% 4 Stars: Appealing
10/22/2009 34.77 35.15 34.55 35.00 4,522,148 + +1.30% 4 Stars: Appealing
10/21/2009 35.17 35.52 34.54 34.55 5,687,627 - -1.62% 4 Stars: Appealing
10/20/2009 35.81 35.98 35.06 35.12 5,018,723 - -1.95% 4 Stars: Appealing
10/19/2009 35.18 35.89 35.10 35.82 4,110,768 + +1.62% 4 Stars: Appealing
10/16/2009 34.74 35.50 34.74 35.25 6,495,987 - -0.31% 4 Stars: Appealing
10/15/2009 34.65 35.45 34.57 35.36 8,925,065 + +1.58% 4 Stars: Appealing
10/14/2009 35.06 35.14 34.35 34.81 6,336,232 - -0.32% 4 Stars: Appealing
10/13/2009 35.29 35.46 34.77 34.92 5,881,810 - -1.19% 4 Stars: Appealing
10/12/2009 35.15 35.52 35.04 35.34 3,873,123 + +0.97% 4 Stars: Appealing
10/09/2009 34.44 35.04 34.18 35.00 4,952,174 + +1.39% 4 Stars: Appealing
10/08/2009 34.52 34.81 34.48 34.52 6,193,540 + +0.44% 4 Stars: Appealing
10/07/2009 34.79 35.11 33.86 34.37 15,640,182 - -1.41% 4 Stars: Appealing
10/06/2009 34.78 35.28 34.73 34.86 10,463,447 + +0.03% 4 Stars: Appealing
10/05/2009 33.57 34.95 33.57 34.85 13,084,605 + +5.13% 4 Stars: Appealing
10/02/2009 32.80 33.38 32.69 33.15 5,749,046 + +0.06% 4 Stars: Appealing
10/01/2009 33.71 33.85 33.11 33.13 7,948,849 - -1.87% 4 Stars: Appealing
09/30/2009 32.63 34.21 32.52 33.76 12,297,639 + +2.99% 4 Stars: Appealing
09/29/2009 32.81 33.15 32.68 32.78 4,059,893 - -0.09% 4 Stars: Appealing
09/28/2009 32.58 33.00 32.53 32.81 3,966,973 + +0.95% 4 Stars: Appealing
09/25/2009 33.06 33.06 32.50 32.50 4,965,348 - -1.90% 4 Stars: Appealing
09/24/2009 33.08 33.27 32.66 33.13 5,069,139 + +0.61% 4 Stars: Appealing
09/23/2009 33.53 33.59 32.93 32.93 4,162,677 - -1.79% 4 Stars: Appealing
09/22/2009 33.89 33.98 33.49 33.53 3,108,413 - -0.80% 4 Stars: Appealing
09/21/2009 34.04 34.35 33.73 33.80 5,867,826 - -2.71% 4 Stars: Appealing
09/18/2009 34.44 34.93 34.25 34.74 4,907,888 + +1.58% 4 Stars: Appealing
09/17/2009 33.95 34.42 33.95 34.20 5,736,555 + +0.56% 4 Stars: Appealing