Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 32.90 33.70 32.77 33.37 591,058 + +3.03% 1 Stars: Appealing
02/08/2010 32.07 32.91 31.88 32.39 541,193 + +0.72% 1 Stars: Appealing
02/05/2010 31.90 32.34 31.51 32.16 752,945 + +0.50% 1 Stars: Appealing
02/04/2010 32.14 32.57 31.64 32.00 1,421,188 - -3.79% 1 Stars: Appealing
02/03/2010 33.16 33.56 32.69 33.26 770,092 + +0.03% 1 Stars: Appealing
02/02/2010 32.10 33.25 32.04 33.25 713,908 + +4.00% 1 Stars: Appealing
02/01/2010 31.37 32.01 31.24 31.97 464,185 + +2.01% 1 Stars: Appealing
01/29/2010 32.79 32.99 31.24 31.34 845,653 - -3.84% 1 Stars: Appealing
01/28/2010 35.56 36.00 32.58 32.59 1,839,944 - -10.71% 1 Stars: Appealing
01/27/2010 35.36 36.67 34.94 36.50 537,685 + +2.87% 1 Stars: Appealing
01/26/2010 36.30 36.58 35.45 35.48 418,953 - -2.82% 1 Stars: Appealing
01/25/2010 36.26 36.80 36.16 36.51 325,618 + +1.28% 1 Stars: Appealing
01/22/2010 37.23 37.57 35.93 36.05 400,533 - -3.17% 1 Stars: Appealing
01/21/2010 37.20 37.95 36.84 37.23 616,490 + +0.62% 1 Stars: Appealing
01/20/2010 36.75 37.20 36.08 37.00 504,233 - -0.46% 1 Stars: Appealing
01/19/2010 36.19 37.20 35.99 37.17 434,059 + +3.08% 1 Stars: Appealing
01/15/2010 36.73 36.78 35.65 36.06 613,187 - -3.58% 1 Stars: Appealing
01/14/2010 37.39 37.77 37.21 37.40 257,054 + +0.16% 1 Stars: Appealing
01/13/2010 36.20 37.60 35.95 37.34 360,444 + +3.41% 1 Stars: Appealing
01/12/2010 35.10 36.20 35.01 36.11 466,659 + +2.24% 1 Stars: Appealing
01/11/2010 35.83 35.95 34.85 35.32 580,921 - -0.62% 1 Stars: Appealing
01/08/2010 36.23 36.86 35.24 35.54 614,383 - -1.99% 1 Stars: Appealing
01/07/2010 36.55 37.68 36.16 36.26 721,758 - -0.52% 1 Stars: Appealing
01/06/2010 36.25 37.14 36.20 36.45 748,414 - -0.90% 1 Stars: Appealing
01/05/2010 34.76 36.94 34.76 36.78 763,144 + +5.48% 1 Stars: Appealing
01/04/2010 34.82 35.28 34.40 34.87 450,598 + +0.90% 1 Stars: Appealing
12/31/2009 35.03 35.34 34.55 34.56 372,924 - -1.59% 1 Stars: Appealing
12/30/2009 34.77 35.43 34.58 35.12 212,549 + +0.14% 1 Stars: Appealing
12/29/2009 35.32 35.32 34.70 35.07 260,564 - -0.06% 1 Stars: Appealing
12/28/2009 35.92 35.92 34.80 35.09 352,896 - -2.72% 1 Stars: Appealing
12/24/2009 36.11 36.48 35.67 36.07 104,560 - -0.19% 1 Stars: Appealing
12/23/2009 35.97 36.43 35.20 36.14 288,685 + +0.87% 1 Stars: Appealing
12/22/2009 34.59 35.93 34.59 35.83 503,351 + +3.52% 1 Stars: Appealing
12/21/2009 34.20 34.83 34.11 34.61 294,157 + +1.64% 1 Stars: Appealing
12/18/2009 34.59 34.59 33.41 34.05 874,035 - -0.73% 1 Stars: Appealing
12/17/2009 34.19 34.56 33.72 34.30 341,625 - -0.78% 1 Stars: Appealing
12/16/2009 34.35 34.75 33.98 34.57 296,763 + +1.89% 1 Stars: Appealing
12/15/2009 34.25 34.84 33.79 33.93 627,194 - -1.91% 1 Stars: Appealing
12/14/2009 34.61 34.96 34.15 34.59 527,401 - -0.17% 1 Stars: Appealing
12/11/2009 32.50 34.78 32.46 34.65 884,006 + +6.81% 1 Stars: Appealing
12/10/2009 32.70 32.99 32.41 32.44 510,101 - -1.25% 1 Stars: Appealing
12/09/2009 32.70 32.90 32.15 32.85 274,795 + +0.43% 1 Stars: Appealing
12/08/2009 32.47 33.05 31.75 32.71 662,262 + +0.46% 1 Stars: Appealing
12/07/2009 31.90 32.95 31.77 32.56 488,237 + +1.69% 1 Stars: Appealing
12/04/2009 30.75 32.19 30.72 32.02 527,990 + +5.78% 1 Stars: Appealing
12/03/2009 30.40 30.60 30.01 30.27 614,368 + +0.30% 1 Stars: Appealing
12/02/2009 30.10 30.54 29.47 30.18 874,433 - -2.33% 1 Stars: Appealing
12/01/2009 30.04 31.00 29.99 30.90 562,389 + +3.34% 1 Stars: Appealing
11/30/2009 29.58 30.00 29.14 29.90 623,247 + +1.56% 1 Stars: Appealing
11/27/2009 28.60 29.85 28.53 29.44 175,320 - -0.14% 1 Stars: Appealing
11/25/2009 29.42 29.67 29.11 29.48 258,074 + +0.61% 1 Stars: Appealing
11/24/2009 29.59 29.74 29.06 29.30 269,157 - -1.21% 1 Stars: Appealing
11/23/2009 29.64 29.98 29.45 29.66 325,109 + +1.30% 1 Stars: Appealing
11/20/2009 28.74 29.39 28.62 29.28 246,567 + +0.86% 1 Stars: Appealing
11/19/2009 29.11 29.18 28.39 29.03 382,002 - -1.26% 1 Stars: Appealing
11/18/2009 29.68 29.75 29.12 29.40 482,324 - -0.64% 1 Stars: Appealing
11/17/2009 29.46 29.87 29.30 29.59 249,442 + +0.37% 1 Stars: Appealing
11/16/2009 29.20 29.97 29.07 29.48 373,309 + +2.18% 1 Stars: Appealing
11/13/2009 28.62 29.42 28.53 28.85 404,490 + +1.62% 1 Stars: Appealing
11/12/2009 29.27 29.54 28.32 28.39 394,825 - -3.44% 1 Stars: Appealing
11/11/2009 28.69 29.49 28.55 29.40 492,137 + +3.09% 1 Stars: Appealing
11/10/2009 28.17 28.77 28.07 28.52 593,228 + +1.17% 1 Stars: Appealing
11/09/2009 27.70 28.41 27.39 28.19 616,623 + +2.55% 1 Stars: Appealing
11/06/2009 26.40 27.68 26.28 27.49 469,172 + +3.62% 1 Stars: Appealing
11/05/2009 25.70 26.54 25.34 26.53 539,578 + +4.33% 1 Stars: Appealing
11/04/2009 26.04 26.31 25.20 25.43 647,485 - -1.81% 1 Stars: Appealing
11/03/2009 25.37 26.15 25.19 25.90 690,542 + +0.97% 1 Stars: Appealing
11/02/2009 25.80 26.11 24.91 25.65 797,884 - -0.27% 1 Stars: Appealing
10/30/2009 25.66 26.11 25.17 25.72 777,221 - -0.50% 1 Stars: Appealing
10/29/2009 25.90 26.49 25.56 25.85 642,723 + +0.78% 1 Stars: Appealing
10/28/2009 26.86 27.05 25.60 25.65 676,140 - -4.58% 1 Stars: Appealing
10/27/2009 26.57 27.31 26.25 26.88 547,865 + +1.32% 1 Stars: Appealing
10/26/2009 26.89 27.17 26.20 26.53 843,405 - -1.70% 1 Stars: Appealing
10/23/2009 26.76 27.37 26.56 26.99 731,094 + +0.86% 1 Stars: Appealing
10/22/2009 27.60 28.12 25.56 26.76 1,112,044 - -3.04% 1 Stars: Appealing
10/21/2009 28.24 28.99 27.05 27.60 1,139,844 - -3.19% 1 Stars: Appealing
10/20/2009 28.01 28.70 27.72 28.51 630,677 + +2.22% 1 Stars: Appealing
10/19/2009 27.77 27.98 27.52 27.89 466,433 + +1.64% 1 Stars: Appealing
10/16/2009 28.04 28.04 27.13 27.44 293,523 - -1.68% 1 Stars: Appealing
10/15/2009 28.48 28.80 27.66 27.91 339,249 - -3.26% 1 Stars: Appealing
10/14/2009 28.13 28.91 27.63 28.85 537,711 + +3.89% 1 Stars: Appealing
10/13/2009 27.59 28.00 27.06 27.77 291,195 - -0.11% 1 Stars: Appealing
10/12/2009 27.75 28.12 27.30 27.80 413,866 + +0.22% 1 Stars: Appealing
10/09/2009 27.20 27.79 26.50 27.74 378,926 + +1.50% 1 Stars: Appealing
10/08/2009 26.68 27.68 26.30 27.33 507,312 + +3.44% 1 Stars: Appealing
10/07/2009 26.85 27.23 26.35 26.42 346,632 - -1.78% 1 Stars: Appealing
10/06/2009 26.52 26.96 26.23 26.90 477,645 + +1.93% 1 Stars: Appealing
10/05/2009 26.01 26.87 25.54 26.39 302,776 + +2.25% 1 Stars: Appealing
10/02/2009 25.20 26.25 25.20 25.81 386,643 + +1.33% 1 Stars: Appealing
10/01/2009 26.75 26.75 25.44 25.47 473,005 - -4.93% 1 Stars: Appealing
09/30/2009 27.70 27.73 26.50 26.79 556,374 - -2.48% 1 Stars: Appealing
09/29/2009 26.84 27.69 26.81 27.47 447,759 + +2.50% 1 Stars: Appealing
09/28/2009 27.20 27.85 26.63 26.80 482,693 - -0.74% 1 Stars: Appealing
09/25/2009 26.73 27.52 26.35 27.00 588,339 + +3.17% 1 Stars: Appealing
09/24/2009 26.78 26.81 25.63 26.17 496,324 - -1.91% 1 Stars: Appealing
09/23/2009 27.38 27.49 26.32 26.68 461,488 - -1.91% 1 Stars: Appealing
09/22/2009 27.29 27.99 26.90 27.20 640,234 + +0.74% 1 Stars: Appealing
09/21/2009 26.04 27.20 26.04 27.00 592,747 + +2.12% 1 Stars: Appealing
09/18/2009 26.79 26.82 25.59 26.44 552,054 - -0.90% 1 Stars: Appealing
09/17/2009 27.38 27.47 26.40 26.68 394,014 - -1.77% 1 Stars: Appealing