Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 27.94 28.33 27.61 27.80 1,811,118 + +1.24% 5 Stars: Appealing
02/08/2010 28.00 28.17 27.44 27.46 1,221,689 - -2.03% 5 Stars: Appealing
02/05/2010 28.73 28.94 26.84 28.03 2,071,114 - -2.81% 5 Stars: Appealing
02/04/2010 29.58 29.67 28.65 28.84 1,399,577 - -4.19% 5 Stars: Appealing
02/03/2010 30.10 30.50 29.77 30.10 538,134 - -0.17% 5 Stars: Appealing
02/02/2010 30.07 30.26 29.38 30.15 724,740 + +0.67% 5 Stars: Appealing
02/01/2010 29.44 30.00 29.21 29.95 685,957 + +2.92% 5 Stars: Appealing
01/29/2010 30.21 30.78 29.06 29.10 1,015,367 - -3.03% 5 Stars: Appealing
01/28/2010 30.22 30.37 29.50 30.01 634,492 - -0.89% 5 Stars: Appealing
01/27/2010 30.78 31.13 30.01 30.28 1,225,512 - -1.75% 5 Stars: Appealing
01/26/2010 29.93 31.05 29.61 30.82 1,348,104 + +3.22% 5 Stars: Appealing
01/25/2010 30.45 31.00 29.77 29.86 1,053,060 - -0.83% 5 Stars: Appealing
01/22/2010 30.42 31.01 30.06 30.11 1,141,990 - -1.38% 5 Stars: Appealing
01/21/2010 30.71 31.11 30.41 30.53 1,363,458 - -0.72% 5 Stars: Appealing
01/20/2010 30.88 31.16 30.44 30.75 1,164,205 - -1.32% 5 Stars: Appealing
01/19/2010 30.15 31.21 30.12 31.16 681,769 + +2.80% 5 Stars: Appealing
01/15/2010 30.64 30.97 29.91 30.31 1,156,261 - -1.14% 5 Stars: Appealing
01/14/2010 31.71 31.71 30.49 30.66 1,589,219 - -3.71% 5 Stars: Appealing
01/13/2010 32.23 32.23 30.85 31.84 794,663 + +1.24% 5 Stars: Appealing
01/12/2010 32.28 32.33 31.05 31.45 879,616 - -3.08% 5 Stars: Appealing
01/11/2010 33.14 33.45 32.19 32.45 672,087 - -1.85% 5 Stars: Appealing
01/08/2010 32.37 33.13 32.25 33.06 811,460 + +1.79% 5 Stars: Appealing
01/07/2010 31.78 32.51 31.36 32.48 1,285,185 + +2.36% 5 Stars: Appealing
01/06/2010 30.42 32.00 30.13 31.73 2,137,350 + +4.38% 5 Stars: Appealing
01/05/2010 30.56 30.73 30.03 30.40 1,981,215 - -0.39% 5 Stars: Appealing
01/04/2010 29.87 30.71 29.85 30.52 1,585,750 + +3.74% 5 Stars: Appealing
12/31/2009 29.78 29.78 29.42 29.42 495,823 - -0.81% 5 Stars: Appealing
12/30/2009 30.32 30.32 29.27 29.66 1,355,468 - -2.56% 5 Stars: Appealing
12/29/2009 31.08 31.39 30.42 30.44 692,517 - -2.03% 5 Stars: Appealing
12/28/2009 32.17 32.35 30.90 31.07 729,293 - -2.91% 5 Stars: Appealing
12/24/2009 31.74 32.10 31.64 32.00 233,060 + +1.56% 5 Stars: Appealing
12/23/2009 31.22 31.62 31.16 31.51 1,431,187 + +0.80% 5 Stars: Appealing
12/22/2009 31.83 32.10 31.08 31.26 857,727 - -1.67% 4 Stars: Appealing
12/21/2009 31.72 32.14 31.71 31.79 1,124,648 + +0.22% 4 Stars: Appealing
12/18/2009 31.50 32.19 31.31 31.72 1,808,738 + +1.63% 5 Stars: Appealing
12/17/2009 31.15 31.48 31.07 31.21 1,162,224 - -0.67% 5 Stars: Appealing
12/16/2009 31.34 31.60 31.14 31.42 1,421,591 + +0.64% 5 Stars: Appealing
12/15/2009 30.79 31.37 30.52 31.22 1,279,102 + +1.53% 5 Stars: Appealing
12/14/2009 29.92 30.75 29.91 30.75 1,067,151 + +3.89% 5 Stars: Appealing
12/11/2009 29.11 29.62 28.99 29.60 1,034,790 + +2.53% 5 Stars: Appealing
12/10/2009 29.10 29.10 28.63 28.87 1,067,057 + +0.21% 5 Stars: Appealing
12/09/2009 28.95 28.98 28.24 28.81 679,270 - 0.00% 5 Stars: Appealing
12/08/2009 29.26 29.37 28.60 28.81 802,305 - -1.91% 5 Stars: Appealing
12/07/2009 28.99 29.48 28.66 29.37 1,132,287 + +1.87% 5 Stars: Appealing
12/04/2009 29.33 29.43 27.89 28.83 1,128,630 + +0.14% 5 Stars: Appealing
12/03/2009 28.71 29.46 28.71 28.79 1,168,080 - -0.17% 5 Stars: Appealing
12/02/2009 30.30 30.40 28.45 28.84 1,977,178 - -4.41% 5 Stars: Appealing
12/01/2009 29.72 30.45 29.45 30.17 1,808,343 + +2.76% 5 Stars: Appealing
11/30/2009 29.90 30.04 29.16 29.36 1,543,856 - -1.94% 5 Stars: Appealing
11/27/2009 30.07 30.50 29.50 29.94 487,776 - -3.23% 4 Stars: Appealing
11/25/2009 31.13 31.27 30.90 30.94 487,829 - -0.35% 4 Stars: Appealing
11/24/2009 31.25 31.49 30.74 31.05 671,613 - -0.58% 4 Stars: Appealing
11/23/2009 31.63 31.98 31.11 31.23 808,930 + +0.06% 4 Stars: Appealing
11/20/2009 32.05 32.05 31.16 31.21 1,125,932 - -3.04% 4 Stars: Appealing
11/19/2009 32.80 32.81 32.00 32.19 514,732 - -2.78% 4 Stars: Appealing
11/18/2009 33.56 33.78 32.88 33.11 840,380 - -0.87% 4 Stars: Appealing
11/17/2009 32.92 33.44 32.78 33.40 391,839 + +0.48% 4 Stars: Appealing
11/16/2009 33.34 33.62 32.81 33.24 971,757 + +1.22% 4 Stars: Appealing
11/13/2009 32.35 33.25 32.00 32.84 476,664 + +1.77% 4 Stars: Appealing
11/12/2009 33.12 33.60 32.15 32.27 736,911 - -2.42% 4 Stars: Appealing
11/11/2009 34.30 34.39 32.92 33.07 960,379 - -2.42% 5 Stars: Appealing
11/10/2009 32.33 34.00 32.33 33.89 1,733,688 + +4.89% 5 Stars: Appealing
11/09/2009 32.50 32.88 32.01 32.31 1,264,907 + +0.78% 5 Stars: Appealing
11/06/2009 31.85 32.49 31.47 32.06 763,708 - -0.12% 5 Stars: Appealing
11/05/2009 31.72 32.62 31.69 32.10 816,373 + +2.33% 5 Stars: Appealing
11/04/2009 32.83 32.91 31.27 31.37 1,019,802 - -2.85% 4 Stars: Appealing
11/03/2009 30.97 32.50 30.80 32.29 1,065,533 + +1.73% 5 Stars: Appealing
11/02/2009 31.31 32.05 30.80 31.74 1,355,892 + +1.93% 4 Stars: Appealing
10/30/2009 32.80 33.42 30.92 31.14 1,598,451 - -5.81% 5 Stars: Appealing
10/29/2009 32.46 33.51 32.34 33.06 1,040,656 + +3.67% 5 Stars: Appealing
10/28/2009 31.99 32.80 31.69 31.89 3,369,859 - -4.92% 5 Stars: Appealing
10/27/2009 34.39 34.73 33.25 33.54 2,057,567 - -2.61% 5 Stars: Appealing
10/26/2009 35.22 36.04 33.50 34.44 4,898,753 - -10.78% 5 Stars: Appealing
10/23/2009 39.84 39.96 38.34 38.60 1,104,236 - -2.53% 5 Stars: Appealing
10/22/2009 39.13 39.96 38.41 39.60 1,020,683 + +1.30% 5 Stars: Appealing
10/21/2009 39.30 40.58 39.00 39.09 588,258 - -1.11% 5 Stars: Appealing
10/20/2009 40.37 40.37 38.80 39.53 429,385 - -1.84% 5 Stars: Appealing
10/19/2009 39.54 40.58 39.29 40.27 491,966 + +2.08% 5 Stars: Appealing
10/16/2009 39.95 39.95 38.85 39.45 693,047 - -2.08% 5 Stars: Appealing
10/15/2009 39.82 40.62 39.50 40.29 579,720 - 0.00% 5 Stars: Appealing
10/14/2009 39.41 40.68 39.41 40.29 883,106 + +3.33% 5 Stars: Appealing
10/13/2009 38.75 39.25 38.54 38.99 875,984 + +0.44% 5 Stars: Appealing
10/12/2009 37.73 39.20 37.71 38.82 1,671,102 + +4.16% 5 Stars: Appealing
10/09/2009 37.60 38.00 37.01 37.27 816,243 - -1.19% 5 Stars: Appealing
10/08/2009 38.45 38.45 37.57 37.72 1,196,678 + +0.21% 5 Stars: Appealing
10/07/2009 37.15 37.69 37.15 37.64 1,220,108 + +1.35% 5 Stars: Appealing
10/06/2009 38.11 38.42 36.79 37.14 1,736,139 - -1.20% 5 Stars: Appealing
10/05/2009 36.69 37.90 36.69 37.59 697,313 + +2.37% 5 Stars: Appealing
10/02/2009 37.25 37.50 36.55 36.72 643,337 - -3.01% 5 Stars: Appealing
10/01/2009 39.18 39.18 37.72 37.86 1,000,453 - -3.30% 5 Stars: Appealing
09/30/2009 39.06 40.32 38.10 39.15 726,067 + +0.41% 5 Stars: Appealing
09/29/2009 38.82 39.42 38.60 38.99 510,590 + +0.44% 5 Stars: Appealing
09/28/2009 38.92 39.68 38.60 38.82 743,057 + +0.52% 5 Stars: Appealing
09/25/2009 38.63 39.59 38.41 38.62 665,674 - -0.80% 5 Stars: Appealing
09/24/2009 39.53 39.62 38.03 38.93 929,163 - -1.59% 5 Stars: Appealing
09/23/2009 40.60 40.73 39.46 39.56 794,376 - -2.82% 5 Stars: Appealing
09/22/2009 40.18 40.80 39.90 40.71 625,108 + +2.18% 5 Stars: Appealing
09/21/2009 39.63 40.04 38.45 39.84 837,190 - -0.13% 5 Stars: Appealing
09/18/2009 39.27 40.11 39.11 39.89 756,885 + +1.81% 5 Stars: Appealing
09/17/2009 39.55 40.25 39.00 39.18 1,689,541 - -1.28% 5 Stars: Appealing