Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 34.33 34.42 33.97 34.26 520,186 + +0.56% 4 Stars: Appealing
02/08/2010 33.93 34.23 33.84 34.07 622,041 + +0.24% 4 Stars: Appealing
02/05/2010 34.25 34.33 33.59 33.99 759,749 - -0.61% 4 Stars: Appealing
02/04/2010 34.62 34.62 33.82 34.20 1,701,026 - -1.81% 4 Stars: Appealing
02/03/2010 34.79 34.97 34.70 34.83 943,249 - -0.40% 4 Stars: Appealing
02/02/2010 34.92 35.09 34.62 34.97 1,241,143 + +0.95% 4 Stars: Appealing
02/01/2010 34.02 34.83 33.91 34.64 1,944,557 + +2.52% 4 Stars: Appealing
01/29/2010 33.12 34.02 33.12 33.79 1,276,243 + +2.24% 4 Stars: Appealing
01/28/2010 33.35 33.46 32.87 33.05 417,232 - -0.87% 4 Stars: Appealing
01/27/2010 33.51 33.64 33.22 33.34 556,979 - -0.86% 4 Stars: Appealing
01/26/2010 33.08 33.74 33.08 33.63 1,031,054 + +1.63% 3 Stars: Appealing
01/25/2010 33.68 33.68 32.91 33.09 1,096,338 - -0.93% 3 Stars: Appealing
01/22/2010 34.12 34.61 33.31 33.40 1,151,754 - -2.28% 3 Stars: Appealing
01/21/2010 35.39 35.46 34.10 34.18 1,717,222 - -3.34% 3 Stars: Appealing
01/20/2010 33.96 35.49 33.67 35.36 2,260,734 + +3.76% 3 Stars: Appealing
01/19/2010 33.62 34.14 33.59 34.08 733,958 + +1.46% 3 Stars: Appealing
01/15/2010 33.34 33.65 33.12 33.59 1,068,801 + +0.33% 3 Stars: Appealing
01/14/2010 33.26 33.50 33.12 33.48 546,082 + +0.75% 3 Stars: Appealing
01/13/2010 32.54 33.45 32.54 33.23 795,138 + +2.06% 3 Stars: Appealing
01/12/2010 32.74 32.82 32.36 32.56 807,435 - -1.03% 3 Stars: Appealing
01/11/2010 33.22 33.28 32.71 32.90 1,137,534 - -1.02% 3 Stars: Appealing
01/08/2010 33.84 33.84 33.03 33.24 1,054,580 - -1.57% 3 Stars: Appealing
01/07/2010 33.73 33.80 33.19 33.77 976,124 + +0.90% 3 Stars: Appealing
01/06/2010 32.40 33.61 32.40 33.47 1,466,693 + +2.89% 3 Stars: Appealing
01/05/2010 32.80 32.85 32.40 32.53 695,145 - -0.40% 3 Stars: Appealing
01/04/2010 32.74 33.02 32.45 32.66 1,148,542 - -0.15% 3 Stars: Appealing
12/31/2009 32.91 33.10 32.71 32.71 782,235 - -1.00% 3 Stars: Appealing
12/30/2009 33.27 33.44 32.95 33.04 1,120,272 - -1.08% 3 Stars: Appealing
12/29/2009 34.17 34.18 33.31 33.40 1,342,763 - -2.25% 3 Stars: Appealing
12/28/2009 34.04 34.21 33.91 34.17 616,456 + +0.44% 3 Stars: Appealing
12/24/2009 33.99 34.10 33.88 34.02 355,895 + +0.50% 3 Stars: Appealing
12/23/2009 33.52 33.91 33.44 33.85 756,279 + +0.86% 3 Stars: Appealing
12/22/2009 33.38 33.62 33.15 33.56 842,789 + +0.84% 3 Stars: Appealing
12/21/2009 32.90 33.36 32.90 33.28 820,685 + +1.28% 3 Stars: Appealing
12/18/2009 32.73 33.11 32.56 32.86 1,724,135 + +0.49% 3 Stars: Appealing
12/17/2009 32.76 32.94 32.59 32.70 934,223 - -0.52% 3 Stars: Appealing
12/16/2009 32.85 33.21 32.78 32.87 1,466,056 + +0.58% 3 Stars: Appealing
12/15/2009 33.11 33.13 32.56 32.68 1,666,667 - -1.24% 3 Stars: Appealing
12/14/2009 32.82 33.16 32.70 33.09 1,353,901 + +1.63% 3 Stars: Appealing
12/11/2009 32.30 32.73 32.30 32.56 1,017,639 + +0.93% 3 Stars: Appealing
12/10/2009 32.60 32.63 32.14 32.26 1,042,904 + +0.19% 3 Stars: Appealing
12/09/2009 32.46 32.49 31.85 32.20 1,912,503 - -1.04% 3 Stars: Appealing
12/08/2009 32.60 32.70 31.91 32.54 1,860,009 - -1.09% 3 Stars: Appealing
12/07/2009 33.10 33.14 32.80 32.90 1,122,409 - -0.15% 3 Stars: Appealing
12/04/2009 33.60 33.86 32.85 32.95 1,473,428 - -0.78% 3 Stars: Appealing
12/03/2009 33.39 33.66 32.61 33.21 2,972,332 - -3.21% 3 Stars: Appealing
12/02/2009 34.41 34.50 33.94 34.31 1,387,266 - -0.29% 3 Stars: Appealing
12/01/2009 34.79 34.91 34.04 34.41 1,669,463 - -0.86% 3 Stars: Appealing
11/30/2009 35.06 35.06 34.30 34.71 1,154,974 - -0.83% 3 Stars: Appealing
11/27/2009 34.60 35.19 34.59 35.00 262,898 - -0.93% 3 Stars: Appealing
11/25/2009 35.20 35.48 35.00 35.33 580,173 + +0.45% 3 Stars: Appealing
11/24/2009 34.98 35.23 34.71 35.17 1,059,632 + +0.40% 3 Stars: Appealing
11/23/2009 35.21 35.24 34.84 35.03 1,232,472 + +0.43% 3 Stars: Appealing
11/20/2009 35.10 35.40 34.79 34.88 1,708,728 - -1.33% 3 Stars: Appealing
11/19/2009 35.36 35.54 34.91 35.35 1,033,307 - -0.79% 3 Stars: Appealing
11/18/2009 35.86 36.12 35.06 35.63 2,721,401 - -1.95% 3 Stars: Appealing
11/17/2009 36.90 37.06 36.30 36.34 1,320,116 - -1.84% 3 Stars: Appealing
11/16/2009 36.72 37.33 36.72 37.02 1,129,414 + +1.31% 3 Stars: Appealing
11/13/2009 36.46 36.74 36.20 36.54 926,626 + +0.14% 3 Stars: Appealing
11/12/2009 36.69 36.85 36.41 36.49 1,088,511 - -0.27% 3 Stars: Appealing
11/11/2009 36.26 36.98 36.21 36.59 1,291,956 + +1.13% 3 Stars: Appealing
11/10/2009 35.29 36.49 35.29 36.18 2,080,786 - -1.55% 3 Stars: Appealing
11/09/2009 36.04 36.78 35.84 36.75 748,322 + +2.97% 3 Stars: Appealing
11/06/2009 35.67 35.75 35.19 35.69 920,363 - -0.11% 3 Stars: Appealing
11/05/2009 35.27 35.86 34.63 35.73 1,422,837 + +0.53% 3 Stars: Appealing
11/04/2009 35.69 36.12 35.18 35.54 965,153 + +0.48% 3 Stars: Appealing
11/03/2009 35.10 35.49 34.90 35.37 1,007,987 + +0.06% 3 Stars: Appealing
11/02/2009 35.07 35.44 34.71 35.35 1,578,975 + +0.91% 3 Stars: Appealing
10/30/2009 36.07 36.07 34.96 35.03 1,327,149 - -3.21% 3 Stars: Appealing
10/29/2009 35.80 36.26 35.30 36.19 969,889 + +1.66% 3 Stars: Appealing
10/28/2009 36.18 36.57 35.57 35.60 1,004,228 - -1.79% 3 Stars: Appealing
10/27/2009 36.54 37.04 36.06 36.25 761,878 - -0.55% 3 Stars: Appealing
10/26/2009 36.69 37.07 36.36 36.45 681,037 - -0.44% 3 Stars: Appealing
10/23/2009 37.23 37.23 36.43 36.61 785,747 - -1.16% 3 Stars: Appealing
10/22/2009 36.49 37.25 36.35 37.04 554,447 + +1.31% 3 Stars: Appealing
10/21/2009 37.41 37.49 36.53 36.56 1,105,509 - -2.17% 3 Stars: Appealing
10/20/2009 37.67 37.80 37.04 37.37 627,023 - -0.80% 3 Stars: Appealing
10/19/2009 37.56 37.97 37.30 37.67 920,132 + +0.59% 3 Stars: Appealing
10/16/2009 36.86 37.61 36.75 37.45 703,211 + +0.86% 3 Stars: Appealing
10/15/2009 36.19 37.19 35.52 37.13 1,553,015 + +2.31% 3 Stars: Appealing
10/14/2009 36.11 36.43 35.78 36.29 795,621 + +1.23% 3 Stars: Appealing
10/13/2009 36.15 36.34 35.81 35.85 791,282 - -0.72% 3 Stars: Appealing
10/12/2009 36.09 36.48 36.08 36.11 809,441 + +0.22% 3 Stars: Appealing
10/09/2009 36.16 36.17 35.56 36.03 883,975 - -0.22% 3 Stars: Appealing
10/08/2009 35.90 36.35 35.59 36.11 2,122,167 - -2.56% 3 Stars: Appealing
10/07/2009 36.54 37.10 36.50 37.06 1,885,348 + +1.93% 3 Stars: Appealing
10/06/2009 35.75 36.52 35.75 36.36 1,404,917 + +2.51% 3 Stars: Appealing
10/05/2009 35.01 35.68 34.83 35.47 1,185,980 + +1.31% 3 Stars: Appealing
10/02/2009 35.20 35.69 34.98 35.01 1,339,160 - -1.60% 3 Stars: Appealing
10/01/2009 36.04 36.23 35.38 35.58 887,146 - -1.77% 3 Stars: Appealing
09/30/2009 36.10 36.53 35.70 36.22 1,385,863 + +0.58% 3 Stars: Appealing
09/29/2009 35.90 36.17 35.77 36.01 998,868 + +0.87% 3 Stars: Appealing
09/28/2009 35.94 35.94 35.60 35.70 1,107,994 - -0.11% 3 Stars: Appealing
09/25/2009 35.67 36.02 35.58 35.74 1,181,497 - -0.39% 3 Stars: Appealing
09/24/2009 36.29 36.41 35.79 35.88 1,061,761 - -0.91% 3 Stars: Appealing
09/23/2009 36.33 36.53 36.02 36.21 1,755,751 - -0.49% 3 Stars: Appealing
09/22/2009 36.60 36.82 36.27 36.39 915,270 - -0.36% 3 Stars: Appealing
09/21/2009 36.39 36.72 36.30 36.52 1,780,973 - -0.33% 3 Stars: Appealing
09/18/2009 36.45 36.77 36.41 36.64 1,142,850 + +0.66% 3 Stars: Appealing
09/17/2009 36.96 36.96 36.13 36.40 2,204,614 - -1.65% 3 Stars: Appealing