Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 29.99 30.43 29.45 29.74 323,342 - -0.07% 5 Stars: Appealing
02/08/2010 28.34 30.35 28.09 29.76 649,788 + +5.72% 5 Stars: Appealing
02/05/2010 29.51 29.90 27.62 28.15 993,673 - -5.25% 4 Stars: Appealing
02/04/2010 31.00 31.38 29.67 29.71 455,289 - -5.68% 5 Stars: Appealing
02/03/2010 31.94 32.60 31.25 31.50 185,950 - -2.72% 5 Stars: Appealing
02/02/2010 32.25 32.50 31.92 32.38 135,693 + +1.66% 5 Stars: Appealing
02/01/2010 31.37 32.32 31.23 31.85 275,218 + +2.38% 5 Stars: Appealing
01/29/2010 32.99 32.99 30.58 31.11 590,614 - -4.39% 5 Stars: Appealing
01/28/2010 33.93 34.08 31.68 32.54 768,305 - -2.60% 5 Stars: Appealing
01/27/2010 33.17 33.57 32.60 33.41 261,092 + +0.72% 5 Stars: Appealing
01/26/2010 33.83 33.98 32.94 33.17 402,565 - -1.95% 5 Stars: Appealing
01/25/2010 34.24 34.49 33.23 33.83 537,307 + +0.24% 5 Stars: Appealing
01/22/2010 32.97 34.90 32.77 33.75 3,321,939 + +1.72% 5 Stars: Appealing
01/21/2010 32.42 33.58 32.01 33.18 612,503 + +1.41% 5 Stars: Appealing
01/20/2010 31.25 33.18 31.09 32.72 501,396 + +0.83% 5 Stars: Appealing
01/19/2010 32.30 32.77 32.23 32.45 243,428 + +1.51% 5 Stars: Appealing
01/15/2010 31.42 31.99 31.15 31.97 205,882 + +0.85% 5 Stars: Appealing
01/14/2010 32.01 32.50 31.59 31.70 259,336 - -0.60% 5 Stars: Appealing
01/13/2010 32.84 32.94 31.87 31.89 280,576 - -1.76% 4 Stars: Appealing
01/12/2010 32.35 32.76 31.97 32.46 428,178 - -1.34% 4 Stars: Appealing
01/11/2010 34.06 34.56 32.53 32.90 286,422 - -3.04% 4 Stars: Appealing
01/08/2010 33.58 35.05 33.28 33.93 280,732 + +0.09% 4 Stars: Appealing
01/07/2010 33.41 34.34 32.83 33.90 412,006 + +2.26% 4 Stars: Appealing
01/06/2010 32.37 33.85 32.14 33.15 579,170 + +2.09% 4 Stars: Appealing
01/05/2010 30.89 33.50 30.50 32.47 1,411,823 + +13.81% 4 Stars: Appealing
01/04/2010 27.70 28.93 27.70 28.53 182,631 + +3.82% 5 Stars: Appealing
12/31/2009 27.84 28.36 27.39 27.48 90,852 - -1.40% 5 Stars: Appealing
12/30/2009 27.23 27.90 27.23 27.87 94,441 + +1.35% 5 Stars: Appealing
12/29/2009 27.75 27.75 27.25 27.50 80,582 - -0.33% 5 Stars: Appealing
12/28/2009 27.11 27.82 27.11 27.59 94,749 + +1.73% 5 Stars: Appealing
12/24/2009 26.81 27.20 26.75 27.12 47,418 + +2.26% 5 Stars: Appealing
12/23/2009 27.40 27.54 26.11 26.52 196,196 - -2.89% 5 Stars: Appealing
12/22/2009 26.36 27.34 26.33 27.31 200,627 + +4.40% 5 Stars: Appealing
12/21/2009 26.22 26.30 26.02 26.16 166,893 - -0.15% 4 Stars: Appealing
12/18/2009 26.41 26.67 25.96 26.20 139,974 - -0.08% 4 Stars: Appealing
12/17/2009 25.94 26.31 25.83 26.22 96,639 + +0.65% 4 Stars: Appealing
12/16/2009 25.81 26.17 25.69 26.05 242,974 + +0.70% 4 Stars: Appealing
12/15/2009 26.63 26.76 25.77 25.87 239,063 - -2.63% 4 Stars: Appealing
12/14/2009 26.02 26.62 26.02 26.57 133,223 + +2.86% 4 Stars: Appealing
12/11/2009 26.43 26.43 25.37 25.83 132,145 - -0.46% 4 Stars: Appealing
12/10/2009 25.86 26.11 25.62 25.95 89,659 + +0.39% 4 Stars: Appealing
12/09/2009 26.00 26.22 25.66 25.85 123,569 + +0.15% 4 Stars: Appealing
12/08/2009 25.64 26.02 25.50 25.81 95,210 - -0.92% 4 Stars: Appealing
12/07/2009 25.92 26.36 25.80 26.05 81,220 + +0.19% 4 Stars: Appealing
12/04/2009 26.00 26.77 25.71 26.00 224,455 + +0.15% 4 Stars: Appealing
12/03/2009 26.59 26.68 25.96 25.96 222,852 - -1.63% 4 Stars: Appealing
12/02/2009 26.95 27.40 26.24 26.39 136,500 - -1.60% 4 Stars: Appealing
12/01/2009 26.99 27.39 26.67 26.82 328,216 - -0.22% 4 Stars: Appealing
11/30/2009 26.19 27.00 25.53 26.88 250,868 + +2.17% 4 Stars: Appealing
11/27/2009 25.30 26.35 25.14 26.31 120,535 + +1.23% 4 Stars: Appealing
11/25/2009 26.50 26.53 25.58 25.99 237,632 - -0.95% 4 Stars: Appealing
11/24/2009 26.70 26.70 25.80 26.24 258,113 - -2.16% 4 Stars: Appealing
11/23/2009 27.75 28.03 26.72 26.82 207,989 - -0.81% 4 Stars: Appealing
11/20/2009 27.00 27.13 26.70 27.04 137,002 - -0.88% 4 Stars: Appealing
11/19/2009 27.94 27.94 26.79 27.28 284,324 - -2.71% 4 Stars: Appealing
11/18/2009 27.60 28.25 27.40 28.04 411,895 + +3.13% 4 Stars: Appealing
11/17/2009 27.40 27.48 26.59 27.19 293,773 - -0.69% 4 Stars: Appealing
11/16/2009 27.50 28.17 27.20 27.38 283,611 + +0.96% 4 Stars: Appealing
11/13/2009 26.00 27.27 25.85 27.12 570,701 + +5.98% 4 Stars: Appealing
11/12/2009 24.96 26.93 24.93 25.59 1,108,845 + +3.81% 4 Stars: Appealing
11/11/2009 24.46 25.00 24.30 24.65 365,653 + +2.11% 4 Stars: Appealing
11/10/2009 24.19 24.44 23.36 24.14 265,257 + +0.17% 4 Stars: Appealing
11/09/2009 23.65 25.12 23.53 24.10 342,462 + +3.30% 4 Stars: Appealing
11/06/2009 23.71 24.53 23.23 23.33 834,820 - -3.52% 4 Stars: Appealing
11/05/2009 23.67 24.32 23.50 24.18 391,748 + +2.85% 4 Stars: Appealing
11/04/2009 24.02 24.19 23.33 23.51 256,145 - -1.47% 4 Stars: Appealing
11/03/2009 22.86 24.02 22.73 23.86 244,901 + +2.49% 4 Stars: Appealing
11/02/2009 23.58 23.58 22.68 23.28 233,687 - -0.94% 4 Stars: Appealing
10/30/2009 23.99 24.18 23.33 23.50 379,969 - -1.92% 4 Stars: Appealing
10/29/2009 23.47 24.34 23.42 23.96 217,550 + +3.81% 4 Stars: Appealing
10/28/2009 24.37 24.38 22.93 23.08 382,848 - -4.98% 4 Stars: Appealing
10/27/2009 25.20 25.27 24.12 24.29 302,625 - -2.84% 4 Stars: Appealing
10/26/2009 25.06 25.56 24.17 25.00 820,701 + +0.16% 5 Stars: Appealing
10/23/2009 24.07 25.17 24.07 24.96 775,049 + +4.65% 5 Stars: Appealing
10/22/2009 23.84 24.34 23.55 23.85 180,654 + +0.34% 4 Stars: Appealing
10/21/2009 23.82 24.59 23.63 23.77 238,493 - -2.50% 4 Stars: Appealing
10/20/2009 24.65 24.95 24.12 24.38 134,698 - -1.14% 4 Stars: Appealing
10/19/2009 24.24 25.03 24.24 24.66 500,432 + +2.32% 4 Stars: Appealing
10/16/2009 23.89 24.53 23.80 24.10 190,348 + +0.17% 4 Stars: Appealing
10/15/2009 22.76 24.06 22.76 24.06 349,545 + +4.56% 4 Stars: Appealing
10/14/2009 22.86 23.11 22.60 23.01 316,149 + +2.72% 4 Stars: Appealing
10/13/2009 22.42 22.54 22.07 22.40 86,196 - -0.04% 4 Stars: Appealing
10/12/2009 22.40 22.81 22.29 22.41 192,618 + +0.72% 4 Stars: Appealing
10/09/2009 21.10 22.40 21.10 22.25 170,426 + +5.30% 4 Stars: Appealing
10/08/2009 21.16 21.59 20.70 21.13 579,279 + +0.62% 4 Stars: Appealing
10/07/2009 21.12 21.42 20.91 21.00 185,627 - -1.41% 4 Stars: Appealing
10/06/2009 21.69 22.31 21.05 21.30 169,540 - -1.25% 4 Stars: Appealing
10/05/2009 21.12 21.61 20.81 21.57 168,780 + +2.96% 4 Stars: Appealing
10/02/2009 20.91 21.27 20.74 20.95 250,896 - -1.13% 4 Stars: Appealing
10/01/2009 22.12 22.40 20.99 21.19 406,073 - -5.82% 4 Stars: Appealing
09/30/2009 22.91 23.32 22.44 22.50 106,142 - -1.27% 4 Stars: Appealing
09/29/2009 22.58 23.23 22.45 22.79 171,474 + +1.02% 4 Stars: Appealing
09/28/2009 21.31 22.60 21.25 22.56 150,744 + +6.87% 4 Stars: Appealing
09/25/2009 20.95 21.49 20.85 21.11 162,740 - -0.66% 4 Stars: Appealing
09/24/2009 21.48 21.74 21.15 21.25 354,072 - -1.71% 4 Stars: Appealing
09/23/2009 21.85 21.94 21.12 21.62 361,363 - -0.55% 4 Stars: Appealing
09/22/2009 22.09 22.32 21.53 21.74 237,044 - -0.23% 4 Stars: Appealing
09/21/2009 22.29 22.65 21.64 21.79 116,053 - -3.03% 4 Stars: Appealing
09/18/2009 22.56 22.76 22.00 22.47 132,693 + +2.14% 4 Stars: Appealing
09/17/2009 22.48 22.74 21.66 22.00 183,115 - -1.87% 4 Stars: Appealing