Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 26.78 27.33 26.35 27.28 55,463 + +3.22% 5 Stars: Appealing
02/08/2010 27.27 27.27 26.39 26.43 56,164 - -2.69% 5 Stars: Appealing
02/05/2010 27.99 28.24 26.75 27.16 100,161 - -2.55% 5 Stars: Appealing
02/04/2010 28.61 28.83 27.64 27.87 57,962 - -3.53% 5 Stars: Appealing
02/03/2010 29.03 29.42 28.45 28.89 49,048 - -1.10% 5 Stars: Appealing
02/02/2010 29.94 29.94 29.02 29.21 83,080 - -2.57% 5 Stars: Appealing
02/01/2010 30.56 30.56 29.68 29.98 86,079 - -1.93% 5 Stars: Appealing
01/29/2010 30.53 30.72 30.22 30.57 83,544 + +0.63% 5 Stars: Appealing
01/28/2010 31.15 31.16 30.12 30.38 133,910 - -2.50% 5 Stars: Appealing
01/27/2010 30.93 31.60 30.60 31.16 245,263 + +0.52% 5 Stars: Appealing
01/26/2010 30.11 31.52 29.00 31.00 563,372 - -8.26% 5 Stars: Appealing
01/25/2010 34.15 34.54 33.67 33.79 35,748 - -0.50% 5 Stars: Appealing
01/22/2010 33.57 34.32 33.49 33.96 209,796 + +0.71% 5 Stars: Appealing
01/21/2010 34.09 34.64 33.08 33.72 144,924 - -1.23% 5 Stars: Appealing
01/20/2010 34.47 34.82 33.71 34.14 102,716 - -1.95% 5 Stars: Appealing
01/19/2010 33.51 34.82 33.34 34.82 69,491 + +3.79% 5 Stars: Appealing
01/15/2010 32.85 33.73 32.42 33.55 113,393 + +2.63% 5 Stars: Appealing
01/14/2010 32.61 32.90 32.42 32.69 55,516 + +0.25% 5 Stars: Appealing
01/13/2010 32.52 32.89 32.47 32.61 48,114 + +0.90% 5 Stars: Appealing
01/12/2010 34.00 34.00 32.03 32.32 88,833 - -4.89% 5 Stars: Appealing
01/11/2010 34.38 34.48 33.92 33.98 13,376 - -0.32% 5 Stars: Appealing
01/08/2010 34.22 34.52 34.03 34.09 60,863 - -0.15% 5 Stars: Appealing
01/07/2010 34.84 34.84 33.75 34.14 88,042 - -2.29% 5 Stars: Appealing
01/06/2010 34.99 35.65 34.62 34.94 104,597 - -0.54% 5 Stars: Appealing
01/05/2010 35.24 35.33 34.75 35.13 67,288 - -0.28% 5 Stars: Appealing
01/04/2010 34.15 35.59 34.10 35.23 60,927 + +4.79% 5 Stars: Appealing
12/31/2009 34.08 34.09 33.41 33.62 36,027 - -1.70% 5 Stars: Appealing
12/30/2009 33.78 34.44 33.29 34.20 45,156 + +0.56% 5 Stars: Appealing
12/29/2009 34.11 34.94 33.88 34.01 27,699 - -0.38% 5 Stars: Appealing
12/28/2009 34.13 34.70 33.80 34.14 26,055 + +0.06% 5 Stars: Appealing
12/24/2009 34.14 34.16 33.66 34.12 7,897 - -0.20% 5 Stars: Appealing
12/23/2009 33.40 34.44 33.30 34.19 47,098 + +2.61% 5 Stars: Appealing
12/22/2009 32.99 33.43 32.81 33.32 41,318 + +1.03% 5 Stars: Appealing
12/21/2009 33.01 33.78 32.85 32.98 44,808 + +0.40% 5 Stars: Appealing
12/18/2009 33.21 33.48 32.49 32.85 94,329 - -0.88% 5 Stars: Appealing
12/17/2009 33.22 33.35 32.89 33.14 51,100 - -0.60% 5 Stars: Appealing
12/16/2009 33.61 33.82 33.20 33.34 35,180 - -0.12% 5 Stars: Appealing
12/15/2009 33.83 33.83 33.22 33.38 56,223 - -1.33% 5 Stars: Appealing
12/14/2009 33.50 33.87 32.90 33.83 56,716 + +1.41% 5 Stars: Appealing
12/11/2009 34.07 34.26 33.22 33.36 19,676 - -1.42% 5 Stars: Appealing
12/10/2009 33.99 33.99 33.54 33.84 33,032 + +0.18% 5 Stars: Appealing
12/09/2009 33.80 34.13 33.40 33.78 54,069 - -0.30% 4 Stars: Appealing
12/08/2009 35.14 35.14 33.88 33.88 51,941 - -3.20% 4 Stars: Appealing
12/07/2009 35.39 35.67 34.82 35.00 18,708 - -1.19% 4 Stars: Appealing
12/04/2009 34.87 35.48 34.77 35.42 57,214 + +3.27% 4 Stars: Appealing
12/03/2009 35.31 35.41 34.22 34.30 35,204 - -2.31% 4 Stars: Appealing
12/02/2009 34.99 35.47 34.85 35.11 37,409 + +0.69% 4 Stars: Appealing
12/01/2009 34.62 35.04 34.48 34.87 29,297 + +1.16% 5 Stars: Appealing
11/30/2009 34.43 34.55 33.94 34.47 58,138 - -0.32% 5 Stars: Appealing
11/27/2009 34.39 35.04 34.05 34.58 31,200 - -1.82% 5 Stars: Appealing
11/25/2009 35.78 35.79 35.11 35.22 13,675 - -0.93% 5 Stars: Appealing
11/24/2009 35.09 35.73 34.55 35.55 44,790 + +1.48% 5 Stars: Appealing
11/23/2009 34.23 35.62 34.12 35.03 23,784 + +3.49% 5 Stars: Appealing
11/20/2009 33.96 34.15 33.66 33.85 43,339 - -0.79% 5 Stars: Appealing
11/19/2009 34.54 34.76 33.64 34.12 58,589 - -2.57% 5 Stars: Appealing
11/18/2009 35.34 35.43 34.63 35.02 34,999 - -0.62% 5 Stars: Appealing
11/17/2009 34.87 35.62 34.87 35.24 80,441 + +0.43% 5 Stars: Appealing
11/16/2009 34.48 35.49 34.48 35.09 87,231 + +1.86% 5 Stars: Appealing
11/13/2009 34.01 34.53 33.61 34.45 57,734 + +1.29% 5 Stars: Appealing
11/12/2009 35.10 35.32 33.60 34.01 78,390 - -2.75% 5 Stars: Appealing
11/11/2009 34.91 35.14 34.35 34.97 24,402 + +1.16% 5 Stars: Appealing
11/10/2009 33.16 34.88 33.15 34.57 97,597 + +1.38% 5 Stars: Appealing
11/09/2009 34.88 35.93 33.77 34.10 174,774 - -1.30% 5 Stars: Appealing
11/06/2009 33.86 35.59 32.57 34.55 306,869 + +5.69% 5 Stars: Appealing
11/05/2009 30.31 32.72 30.31 32.69 196,930 + +8.89% 5 Stars: Appealing
11/04/2009 28.51 31.30 28.49 30.02 107,910 + +5.30% 5 Stars: Appealing
11/03/2009 29.49 29.57 27.19 28.51 151,667 - -4.17% 5 Stars: Appealing
11/02/2009 30.60 31.26 29.24 29.75 108,064 - -2.59% 5 Stars: Appealing
10/30/2009 31.74 31.92 30.15 30.54 136,203 - -4.53% 5 Stars: Appealing
10/29/2009 32.31 32.32 31.48 31.99 60,448 - -0.40% 5 Stars: Appealing
10/28/2009 32.32 33.25 32.00 32.12 81,241 - -2.67% 5 Stars: Appealing
10/27/2009 33.45 33.45 32.54 33.00 69,909 - -0.69% 5 Stars: Appealing
10/26/2009 32.78 33.67 32.66 33.23 86,560 + +1.22% 5 Stars: Appealing
10/23/2009 33.17 33.90 32.68 32.83 40,345 - -0.91% 5 Stars: Appealing
10/22/2009 32.58 33.22 32.06 33.13 64,354 + +1.41% 5 Stars: Appealing
10/21/2009 32.84 32.93 32.43 32.67 71,186 - -0.43% 4 Stars: Appealing
10/20/2009 32.77 32.86 32.60 32.81 56,992 - -0.27% 4 Stars: Appealing
10/19/2009 32.95 33.25 32.37 32.90 43,252 + +0.40% 4 Stars: Appealing
10/16/2009 32.88 33.09 32.52 32.77 56,393 - -0.82% 4 Stars: Appealing
10/15/2009 33.26 33.87 32.30 33.04 113,770 - -0.90% 4 Stars: Appealing
10/14/2009 33.32 33.93 33.19 33.34 72,564 + +0.97% 4 Stars: Appealing
10/13/2009 32.80 33.06 32.56 33.02 50,227 + +0.27% 4 Stars: Appealing
10/12/2009 32.90 33.22 32.53 32.93 32,743 - -0.03% 4 Stars: Appealing
10/09/2009 32.96 33.37 32.58 32.94 54,573 + +0.15% 4 Stars: Appealing
10/08/2009 32.60 33.22 32.44 32.89 59,135 + +1.14% 4 Stars: Appealing
10/07/2009 33.01 33.01 32.31 32.52 24,259 - -1.48% 4 Stars: Appealing
10/06/2009 32.35 33.18 32.13 33.01 44,311 + +2.23% 4 Stars: Appealing
10/05/2009 32.04 32.95 31.65 32.29 61,586 + +0.50% 4 Stars: Appealing
10/02/2009 31.77 32.32 31.51 32.13 42,957 + +0.72% 4 Stars: Appealing
10/01/2009 32.54 32.93 31.44 31.90 55,986 - -2.06% 4 Stars: Appealing
09/30/2009 33.00 33.13 31.44 32.57 155,957 - -1.54% 4 Stars: Appealing
09/29/2009 33.00 33.39 32.98 33.08 49,141 - -1.05% 4 Stars: Appealing
09/28/2009 33.00 33.51 32.59 33.43 57,695 + +1.67% 4 Stars: Appealing
09/25/2009 33.44 33.91 32.86 32.88 45,929 - -2.20% 4 Stars: Appealing
09/24/2009 35.06 35.08 32.69 33.62 116,940 - -4.00% 4 Stars: Appealing
09/23/2009 35.37 35.57 34.85 35.02 52,691 - -0.93% 4 Stars: Appealing
09/22/2009 35.60 35.64 35.03 35.35 54,585 - -0.45% 4 Stars: Appealing
09/21/2009 34.59 35.87 34.26 35.51 90,453 + +2.60% 4 Stars: Appealing
09/18/2009 34.28 34.89 34.28 34.61 65,354 + +0.96% 4 Stars: Appealing
09/17/2009 33.66 34.31 33.66 34.28 52,743 + +1.42% 4 Stars: Appealing