Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 35.58 35.65 34.93 35.32 440,405 + +1.32% 4 Stars: Appealing
02/08/2010 35.12 35.30 34.56 34.86 682,596 - -0.85% 4 Stars: Appealing
02/05/2010 35.48 35.68 34.49 35.16 759,355 - -0.65% 4 Stars: Appealing
02/04/2010 36.22 36.48 35.39 35.39 485,946 - -3.39% 4 Stars: Appealing
02/03/2010 36.78 37.30 36.55 36.63 704,031 - -0.73% 4 Stars: Appealing
02/02/2010 36.38 37.12 35.99 36.90 951,728 + +1.79% 4 Stars: Appealing
02/01/2010 35.95 36.35 35.80 36.25 1,012,954 + +1.48% 4 Stars: Appealing
01/29/2010 36.56 36.87 35.72 35.72 852,133 - -1.98% 4 Stars: Appealing
01/28/2010 36.95 37.04 36.01 36.44 545,241 - -1.14% 4 Stars: Appealing
01/27/2010 37.26 37.62 36.55 36.86 668,972 - -1.36% 4 Stars: Appealing
01/26/2010 37.11 38.78 37.08 37.37 1,156,135 + +2.38% 4 Stars: Appealing
01/25/2010 36.63 37.10 36.40 36.50 831,485 + +1.14% 4 Stars: Appealing
01/22/2010 37.00 37.29 35.97 36.09 607,765 - -2.77% 4 Stars: Appealing
01/21/2010 37.89 38.29 37.12 37.12 624,681 - -2.21% 4 Stars: Appealing
01/20/2010 37.91 38.08 37.59 37.96 360,886 - -1.07% 4 Stars: Appealing
01/19/2010 37.97 38.37 37.89 38.37 474,015 + +1.27% 4 Stars: Appealing
01/15/2010 38.80 38.89 37.64 37.89 450,305 - -0.08% 4 Stars: Appealing
01/14/2010 38.01 38.29 37.71 37.92 221,018 - -0.39% 4 Stars: Appealing
01/13/2010 37.90 38.11 37.49 38.07 330,474 + +1.01% 4 Stars: Appealing
01/12/2010 37.89 38.04 37.40 37.69 323,376 - -1.39% 4 Stars: Appealing
01/11/2010 38.64 38.79 37.86 38.22 762,917 - -0.44% 4 Stars: Appealing
01/08/2010 37.66 38.57 37.66 38.39 758,991 + +1.51% 4 Stars: Appealing
01/07/2010 38.03 38.17 37.80 37.82 603,691 - -0.71% 4 Stars: Appealing
01/06/2010 37.96 38.48 37.89 38.09 717,116 + +0.18% 4 Stars: Appealing
01/05/2010 38.70 38.70 37.60 38.02 398,899 - -0.18% 4 Stars: Appealing
01/04/2010 36.91 38.24 36.90 38.09 712,900 + +4.73% 4 Stars: Appealing
12/31/2009 37.06 37.18 36.37 36.37 297,440 - -1.78% 4 Stars: Appealing
12/30/2009 36.90 37.45 36.89 37.03 180,780 - -0.40% 4 Stars: Appealing
12/29/2009 37.42 37.42 37.03 37.18 210,486 - -0.24% 4 Stars: Appealing
12/28/2009 37.30 37.62 36.98 37.27 306,000 + +0.08% 4 Stars: Appealing
12/24/2009 36.92 37.25 36.82 37.24 109,580 + +1.33% 4 Stars: Appealing
12/23/2009 36.08 36.80 35.68 36.75 295,065 + +2.34% 4 Stars: Appealing
12/22/2009 35.95 36.20 35.72 35.91 580,499 + +0.42% 4 Stars: Appealing
12/21/2009 36.04 36.56 35.61 35.76 581,278 + +0.34% 4 Stars: Appealing
12/18/2009 35.61 35.92 35.14 35.64 772,921 + +0.39% 4 Stars: Appealing
12/17/2009 35.89 36.16 35.43 35.50 644,173 - -2.28% 4 Stars: Appealing
12/16/2009 36.55 36.98 36.30 36.33 512,210 - -0.30% 4 Stars: Appealing
12/15/2009 36.31 36.90 36.20 36.44 401,061 - -0.55% 4 Stars: Appealing
12/14/2009 36.40 36.72 35.80 36.64 362,840 + +1.50% 4 Stars: Appealing
12/11/2009 36.06 36.25 35.35 36.10 386,864 + +0.36% 4 Stars: Appealing
12/10/2009 35.75 36.37 35.66 35.97 932,140 + +1.87% 4 Stars: Appealing
12/09/2009 34.99 35.35 34.47 35.31 944,601 + +0.57% 4 Stars: Appealing
12/08/2009 34.90 35.49 34.83 35.11 911,166 - -0.28% 4 Stars: Appealing
12/07/2009 34.10 35.24 34.00 35.21 972,487 + +3.29% 4 Stars: Appealing
12/04/2009 34.35 34.76 33.38 34.09 1,127,405 + +0.98% 4 Stars: Appealing
12/03/2009 35.29 35.29 33.74 33.76 727,344 - -3.68% 4 Stars: Appealing
12/02/2009 34.27 35.16 34.18 35.05 512,431 + +2.46% 4 Stars: Appealing
12/01/2009 34.13 34.61 34.07 34.21 433,457 + +1.36% 4 Stars: Appealing
11/30/2009 33.69 33.98 33.39 33.75 471,258 - -0.27% 4 Stars: Appealing
11/27/2009 33.10 34.26 33.06 33.84 169,715 - -2.22% 4 Stars: Appealing
11/25/2009 34.33 34.71 34.12 34.61 304,757 + +1.41% 4 Stars: Appealing
11/24/2009 34.19 34.44 33.77 34.13 266,231 - -0.78% 4 Stars: Appealing
11/23/2009 34.83 35.00 34.15 34.40 491,323 + +0.88% 4 Stars: Appealing
11/20/2009 33.77 34.39 33.77 34.10 471,216 + +0.06% 4 Stars: Appealing
11/19/2009 34.22 34.41 33.50 34.08 537,877 - -1.16% 4 Stars: Appealing
11/18/2009 34.67 34.77 34.28 34.48 296,512 - -0.58% 4 Stars: Appealing
11/17/2009 35.04 35.29 34.56 34.68 583,171 - -1.22% 4 Stars: Appealing
11/16/2009 34.70 35.32 34.62 35.11 469,210 + +1.86% 4 Stars: Appealing
11/13/2009 34.42 34.63 34.00 34.47 773,064 + +0.58% 4 Stars: Appealing
11/12/2009 35.07 35.26 34.20 34.27 404,496 - -2.25% 4 Stars: Appealing
11/11/2009 35.14 35.48 34.79 35.06 699,095 + +0.57% 4 Stars: Appealing
11/10/2009 34.31 34.97 34.24 34.86 763,928 + +0.98% 3 Stars: Appealing
11/09/2009 33.77 34.56 33.67 34.52 592,998 + +3.57% 3 Stars: Appealing
11/06/2009 32.60 33.74 32.54 33.33 600,781 + +1.06% 3 Stars: Appealing
11/05/2009 31.94 32.99 31.86 32.98 604,342 + +4.20% 3 Stars: Appealing
11/04/2009 32.45 32.63 31.56 31.65 688,175 - -1.52% 3 Stars: Appealing
11/03/2009 31.48 32.24 31.10 32.14 552,245 + +1.39% 3 Stars: Appealing
11/02/2009 31.75 32.31 31.00 31.70 825,814 + +0.38% 4 Stars: Appealing
10/30/2009 32.91 33.17 31.21 31.58 1,234,197 - -4.82% 3 Stars: Appealing
10/29/2009 32.09 33.39 32.02 33.18 751,170 + +4.14% 3 Stars: Appealing
10/28/2009 33.42 33.92 31.82 31.86 1,178,552 - -3.51% 3 Stars: Appealing
10/27/2009 33.40 33.95 32.09 33.02 1,944,881 - -2.65% 3 Stars: Appealing
10/26/2009 34.47 35.31 33.34 33.92 1,195,724 - -1.85% 3 Stars: Appealing
10/23/2009 34.59 34.70 33.94 34.56 798,161 + +0.14% 3 Stars: Appealing
10/22/2009 33.95 34.55 33.39 34.51 556,580 + +1.77% 3 Stars: Appealing
10/21/2009 34.15 35.00 33.85 33.91 487,415 - -1.34% 3 Stars: Appealing
10/20/2009 34.97 34.98 34.03 34.37 483,161 - -1.26% 3 Stars: Appealing
10/19/2009 34.58 35.24 34.39 34.81 469,076 + +1.13% 3 Stars: Appealing
10/16/2009 34.90 34.90 34.17 34.42 568,781 - -2.19% 3 Stars: Appealing
10/15/2009 34.70 35.26 34.48 35.19 432,882 + +0.54% 3 Stars: Appealing
10/14/2009 34.44 35.09 34.20 35.00 649,258 + +3.43% 3 Stars: Appealing
10/13/2009 33.62 34.18 33.28 33.84 383,188 + +0.09% 3 Stars: Appealing
10/12/2009 33.67 34.14 33.54 33.81 295,555 + +1.23% 3 Stars: Appealing
10/09/2009 33.33 33.53 33.11 33.40 343,454 - -0.30% 3 Stars: Appealing
10/08/2009 33.75 33.88 33.29 33.50 569,755 + +0.42% 3 Stars: Appealing
10/07/2009 33.50 33.79 33.05 33.36 284,576 - -0.57% 3 Stars: Appealing
10/06/2009 33.42 34.15 33.15 33.55 546,215 + +1.64% 3 Stars: Appealing
10/05/2009 31.96 33.05 31.88 33.01 814,700 + +3.94% 3 Stars: Appealing
10/02/2009 32.05 32.37 31.60 31.76 999,152 - -2.46% 3 Stars: Appealing
10/01/2009 34.40 34.44 32.53 32.56 870,062 - -5.90% 3 Stars: Appealing
09/30/2009 33.96 34.91 33.40 34.60 1,283,557 + +1.73% 3 Stars: Appealing
09/29/2009 34.07 34.32 33.79 34.01 324,103 - -0.06% 3 Stars: Appealing
09/28/2009 33.15 34.42 33.14 34.03 447,220 + +2.90% 3 Stars: Appealing
09/25/2009 33.65 33.83 33.02 33.07 294,809 - -1.93% 3 Stars: Appealing
09/24/2009 34.47 34.66 33.22 33.72 443,616 - -1.66% 3 Stars: Appealing
09/23/2009 35.20 35.40 34.29 34.29 540,630 - -2.03% 3 Stars: Appealing
09/22/2009 35.00 35.10 34.42 35.00 532,309 + +0.66% 3 Stars: Appealing
09/21/2009 34.15 35.08 34.03 34.77 415,453 + +0.72% 3 Stars: Appealing
09/18/2009 34.76 34.96 34.37 34.52 601,527 - -0.29% 3 Stars: Appealing
09/17/2009 34.95 35.24 34.54 34.62 559,304 - -1.45% 3 Stars: Appealing