Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 30.46 30.79 30.19 30.37 1,176,367 + +0.70% 4 Stars: Appealing
02/08/2010 31.06 31.24 30.16 30.16 1,155,688 - -2.46% 4 Stars: Appealing
02/05/2010 31.53 31.62 30.18 30.92 2,015,462 - -2.55% 4 Stars: Appealing
02/04/2010 31.75 32.81 31.54 31.73 3,295,349 + +0.22% 4 Stars: Appealing
02/03/2010 31.94 32.05 31.29 31.66 1,158,291 - -1.40% 4 Stars: Appealing
02/02/2010 31.66 32.12 31.56 32.11 674,333 + +1.39% 4 Stars: Appealing
02/01/2010 31.62 32.20 31.28 31.67 1,996,240 + +0.76% 4 Stars: Appealing
01/29/2010 31.75 32.03 31.40 31.43 991,233 - -0.47% 4 Stars: Appealing
01/28/2010 32.08 32.08 31.48 31.58 1,085,286 - -0.85% 4 Stars: Appealing
01/27/2010 31.41 31.98 31.12 31.85 1,240,108 + +1.14% 4 Stars: Appealing
01/26/2010 31.95 32.48 31.44 31.49 1,441,451 - -1.96% 4 Stars: Appealing
01/25/2010 32.15 32.34 31.92 32.12 2,152,872 + +0.91% 4 Stars: Appealing
01/22/2010 31.47 32.65 31.12 31.83 4,528,832 + +1.69% 4 Stars: Appealing
01/21/2010 30.23 31.47 29.59 31.30 4,078,876 + +3.30% 4 Stars: Appealing
01/20/2010 30.60 30.73 29.95 30.30 1,283,447 - -1.72% 4 Stars: Appealing
01/19/2010 30.50 31.07 30.34 30.83 2,084,774 + +0.98% 4 Stars: Appealing
01/15/2010 31.13 31.18 30.38 30.53 1,367,282 - -2.34% 4 Stars: Appealing
01/14/2010 31.49 31.51 30.97 31.26 1,025,576 - -1.04% 4 Stars: Appealing
01/13/2010 31.45 31.80 31.21 31.59 555,475 + +0.93% 4 Stars: Appealing
01/12/2010 31.42 31.87 31.21 31.30 770,461 - -0.92% 4 Stars: Appealing
01/11/2010 31.50 31.82 31.29 31.59 660,055 + +0.70% 4 Stars: Appealing
01/08/2010 31.29 31.40 31.02 31.37 592,362 + +0.06% 4 Stars: Appealing
01/07/2010 30.83 31.41 30.68 31.35 1,022,471 + +1.23% 4 Stars: Appealing
01/06/2010 30.92 31.06 30.61 30.97 1,326,886 - -0.29% 4 Stars: Appealing
01/05/2010 30.06 31.08 30.00 31.06 1,377,581 + +2.98% 4 Stars: Appealing
01/04/2010 29.70 30.21 29.61 30.16 1,228,188 + +2.31% 4 Stars: Appealing
12/31/2009 29.77 29.91 29.48 29.48 585,868 - -0.71% 4 Stars: Appealing
12/30/2009 29.60 29.78 29.53 29.69 440,147 - 0.00% 4 Stars: Appealing
12/29/2009 29.76 29.86 29.55 29.69 441,186 + +0.13% 4 Stars: Appealing
12/28/2009 29.73 29.73 29.48 29.65 761,667 + +0.17% 4 Stars: Appealing
12/24/2009 29.54 29.71 29.45 29.60 322,401 + +0.54% 4 Stars: Appealing
12/23/2009 29.43 29.55 29.34 29.44 589,883 + +0.03% 4 Stars: Appealing
12/22/2009 29.79 30.01 29.37 29.43 916,434 - -1.14% 4 Stars: Appealing
12/21/2009 29.78 30.03 29.67 29.77 652,566 + +0.98% 4 Stars: Appealing
12/18/2009 29.73 29.79 29.00 29.48 1,745,697 - -0.61% 4 Stars: Appealing
12/17/2009 29.92 30.30 29.65 29.66 948,933 - -1.30% 4 Stars: Appealing
12/16/2009 29.99 30.25 29.89 30.05 835,459 + +0.97% 4 Stars: Appealing
12/15/2009 29.85 30.16 29.56 29.76 1,720,572 - -1.13% 4 Stars: Appealing
12/14/2009 29.96 30.14 29.48 30.10 1,004,976 + +1.62% 4 Stars: Appealing
12/11/2009 29.55 29.66 29.30 29.62 815,741 + +0.85% 4 Stars: Appealing
12/10/2009 29.18 29.48 29.00 29.37 1,356,070 + +0.93% 4 Stars: Appealing
12/09/2009 29.23 29.24 28.94 29.10 1,743,466 - -0.41% 4 Stars: Appealing
12/08/2009 29.75 29.87 29.04 29.22 2,289,254 - -2.57% 4 Stars: Appealing
12/07/2009 30.60 30.66 29.79 29.99 1,310,296 - -1.87% 4 Stars: Appealing
12/04/2009 30.75 30.86 30.08 30.56 823,802 + +0.96% 4 Stars: Appealing
12/03/2009 31.00 31.29 30.19 30.27 1,190,930 - -1.88% 4 Stars: Appealing
12/02/2009 31.03 31.03 30.72 30.85 962,103 + +0.36% 4 Stars: Appealing
12/01/2009 30.84 30.97 30.50 30.74 1,033,086 + +0.56% 4 Stars: Appealing
11/30/2009 30.28 30.64 30.12 30.57 1,617,900 + +1.02% 4 Stars: Appealing
11/27/2009 30.49 30.66 30.16 30.26 666,504 - -2.86% 4 Stars: Appealing
11/25/2009 31.34 31.36 31.09 31.15 1,077,581 - -0.67% 4 Stars: Appealing
11/24/2009 31.37 31.44 30.92 31.36 878,326 + +0.38% 4 Stars: Appealing
11/23/2009 31.05 31.47 31.01 31.24 1,016,634 + +1.69% 4 Stars: Appealing
11/20/2009 30.58 30.85 30.33 30.72 683,145 - -0.23% 4 Stars: Appealing
11/19/2009 31.12 31.32 30.64 30.79 1,003,814 - -1.60% 4 Stars: Appealing
11/18/2009 31.25 31.41 30.86 31.29 1,123,765 + +0.19% 4 Stars: Appealing
11/17/2009 31.42 31.47 30.90 31.23 630,970 - -0.70% 4 Stars: Appealing
11/16/2009 31.71 31.71 31.26 31.45 1,033,083 + +0.96% 4 Stars: Appealing
11/13/2009 31.70 31.74 30.90 31.15 1,125,518 - -1.36% 4 Stars: Appealing
11/12/2009 31.95 32.04 31.54 31.58 941,975 - -1.53% 4 Stars: Appealing
11/11/2009 31.63 32.09 31.52 32.07 916,114 + +2.00% 4 Stars: Appealing
11/10/2009 31.82 31.82 31.27 31.44 876,405 - -1.41% 4 Stars: Appealing
11/09/2009 31.26 31.97 31.10 31.89 1,280,620 + +3.44% 4 Stars: Appealing
11/06/2009 30.26 30.87 30.10 30.83 1,027,562 + +0.69% 4 Stars: Appealing
11/05/2009 30.43 30.69 30.03 30.62 1,237,149 + +1.36% 4 Stars: Appealing
11/04/2009 30.43 30.81 30.11 30.21 1,573,110 + +0.70% 4 Stars: Appealing
11/03/2009 29.50 30.31 29.26 30.00 1,883,451 + +1.08% 4 Stars: Appealing
11/02/2009 30.15 30.40 29.23 29.68 1,425,562 - -0.84% 4 Stars: Appealing
10/30/2009 30.78 30.83 29.77 29.93 1,638,887 - -3.11% 4 Stars: Appealing
10/29/2009 30.09 31.61 29.95 30.89 3,551,977 + +5.28% 4 Stars: Appealing
10/28/2009 30.09 30.32 29.28 29.34 1,323,997 - -2.46% 4 Stars: Appealing
10/27/2009 30.07 30.83 29.97 30.08 1,355,249 + +0.23% 4 Stars: Appealing
10/26/2009 31.28 31.84 29.92 30.01 1,552,137 - -3.66% 4 Stars: Appealing
10/23/2009 32.38 32.41 31.00 31.15 1,073,715 - -3.47% 4 Stars: Appealing
10/22/2009 31.36 32.33 31.29 32.27 1,064,445 + +2.97% 4 Stars: Appealing
10/21/2009 32.14 32.60 31.25 31.34 1,340,178 - -2.55% 4 Stars: Appealing
10/20/2009 31.95 32.26 31.60 32.16 1,681,928 + +0.82% 4 Stars: Appealing
10/19/2009 31.21 32.10 31.04 31.90 1,575,705 + +3.07% 4 Stars: Appealing
10/16/2009 30.05 30.99 29.92 30.95 1,942,659 + +1.61% 3 Stars: Appealing
10/15/2009 30.39 30.56 30.25 30.46 1,709,023 - -0.26% 3 Stars: Appealing
10/14/2009 31.32 31.34 30.37 30.54 3,219,321 - -0.88% 3 Stars: Appealing
10/13/2009 31.85 31.85 30.62 30.81 2,809,154 - -3.54% 3 Stars: Appealing
10/12/2009 31.90 32.49 31.67 31.94 998,383 + +0.35% 3 Stars: Appealing
10/09/2009 31.88 32.16 31.25 31.83 2,441,020 - -2.87% 3 Stars: Appealing
10/08/2009 33.35 33.37 32.67 32.77 1,351,457 - -0.82% 3 Stars: Appealing
10/07/2009 32.99 33.35 32.79 33.04 862,234 + +0.03% 3 Stars: Appealing
10/06/2009 31.92 33.08 31.92 33.03 1,454,499 + +4.39% 3 Stars: Appealing
10/05/2009 30.94 31.64 30.65 31.64 815,603 + +2.56% 3 Stars: Appealing
10/02/2009 30.50 31.32 30.05 30.85 1,078,891 - -0.29% 4 Stars: Appealing
10/01/2009 31.90 32.14 30.90 30.94 770,941 - -3.49% 4 Stars: Appealing
09/30/2009 32.25 32.49 31.51 32.06 930,524 - -0.28% 4 Stars: Appealing
09/29/2009 32.16 32.46 31.73 32.15 858,540 + +0.06% 4 Stars: Appealing
09/28/2009 31.29 32.22 31.17 32.13 557,154 + +2.91% 4 Stars: Appealing
09/25/2009 30.78 31.77 30.66 31.22 1,420,964 + +1.23% 4 Stars: Appealing
09/24/2009 31.04 31.29 30.53 30.84 1,379,301 + +0.10% 4 Stars: Appealing
09/23/2009 31.55 31.77 30.80 30.81 816,204 - -2.07% 4 Stars: Appealing
09/22/2009 32.10 32.10 31.30 31.46 795,775 - -1.01% 4 Stars: Appealing
09/21/2009 31.72 31.94 31.16 31.78 1,144,087 - -0.66% 4 Stars: Appealing
09/18/2009 31.18 32.08 31.08 31.99 2,107,856 + +2.60% 4 Stars: Appealing
09/17/2009 31.14 31.71 30.92 31.18 951,994 + +0.13% 4 Stars: Appealing