Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 28.37 28.49 27.88 28.42 404,003 + +1.32% 4 Stars: Appealing
02/08/2010 28.69 28.73 28.00 28.05 279,363 - -1.48% 4 Stars: Appealing
02/05/2010 28.80 28.91 27.56 28.47 555,839 - -1.08% 4 Stars: Appealing
02/04/2010 30.99 30.99 28.58 28.78 1,081,467 - -9.41% 4 Stars: Appealing
02/03/2010 32.29 32.29 31.30 31.77 459,622 - -1.61% 4 Stars: Appealing
02/02/2010 31.63 32.75 31.42 32.29 631,564 + +2.51% 4 Stars: Appealing
02/01/2010 30.52 31.50 30.23 31.50 596,092 + +3.82% 4 Stars: Appealing
01/29/2010 30.39 31.03 30.26 30.34 249,285 - -0.20% 4 Stars: Appealing
01/28/2010 31.45 31.45 30.22 30.40 298,083 - -2.91% 4 Stars: Appealing
01/27/2010 30.64 31.46 30.50 31.31 384,773 + +2.12% 4 Stars: Appealing
01/26/2010 30.52 31.14 30.19 30.66 462,513 - -0.16% 4 Stars: Appealing
01/25/2010 30.75 30.82 29.97 30.71 495,767 + +0.69% 4 Stars: Appealing
01/22/2010 30.00 30.95 29.55 30.50 578,531 - -0.10% 4 Stars: Appealing
01/21/2010 31.11 31.45 30.07 30.53 496,710 - -1.80% 4 Stars: Appealing
01/20/2010 31.40 31.40 30.58 31.09 462,272 - -1.30% 4 Stars: Appealing
01/19/2010 31.57 31.96 31.25 31.50 401,218 - -0.38% 4 Stars: Appealing
01/15/2010 32.26 32.61 31.50 31.62 621,846 - -1.98% 4 Stars: Appealing
01/14/2010 33.14 33.30 31.84 32.26 627,685 - -2.60% 4 Stars: Appealing
01/13/2010 32.96 33.40 32.66 33.12 563,788 + +0.79% 4 Stars: Appealing
01/12/2010 32.14 33.00 31.61 32.86 517,991 + +1.33% 4 Stars: Appealing
01/11/2010 32.44 32.97 32.11 32.43 578,103 + +1.63% 4 Stars: Appealing
01/08/2010 32.23 32.52 31.65 31.91 508,915 - -1.33% 4 Stars: Appealing
01/07/2010 32.88 33.72 31.74 32.34 1,443,588 + +4.86% 4 Stars: Appealing
01/06/2010 30.75 31.26 30.33 30.84 783,933 + +0.69% 4 Stars: Appealing
01/05/2010 29.71 31.53 29.52 30.63 1,171,798 + +3.31% 4 Stars: Appealing
01/04/2010 29.59 29.90 29.32 29.65 679,401 + +1.26% 4 Stars: Appealing
12/31/2009 29.60 29.93 29.24 29.28 326,656 - -0.75% 4 Stars: Appealing
12/30/2009 29.11 29.55 29.01 29.50 205,330 + +0.92% 4 Stars: Appealing
12/29/2009 28.95 29.35 28.90 29.23 250,721 + +0.76% 4 Stars: Appealing
12/28/2009 29.20 29.32 28.82 29.01 396,435 - -0.17% 4 Stars: Appealing
12/24/2009 29.35 29.50 28.93 29.06 127,570 - -0.58% 4 Stars: Appealing
12/23/2009 29.46 29.60 29.00 29.23 535,474 - -0.20% 4 Stars: Appealing
12/22/2009 29.33 29.39 29.03 29.29 368,269 + +1.10% 4 Stars: Appealing
12/21/2009 28.04 29.10 28.04 28.97 540,304 + +3.17% 4 Stars: Appealing
12/18/2009 28.17 28.32 27.25 28.08 856,257 + +0.47% 3 Stars: Appealing
12/17/2009 28.27 28.34 27.57 27.95 686,163 - -0.18% 3 Stars: Appealing
12/16/2009 28.11 28.58 27.97 28.00 460,559 - 0.00% 3 Stars: Appealing
12/15/2009 28.61 28.66 28.00 28.00 476,634 - -2.74% 3 Stars: Appealing
12/14/2009 28.67 28.79 28.35 28.79 466,283 + +1.73% 3 Stars: Appealing
12/11/2009 28.14 28.78 27.77 28.30 750,337 + +1.25% 3 Stars: Appealing
12/10/2009 27.63 27.97 27.10 27.95 386,266 + +2.19% 3 Stars: Appealing
12/09/2009 27.47 27.72 27.05 27.35 419,410 - -0.62% 3 Stars: Appealing
12/08/2009 26.97 27.62 26.90 27.52 626,159 + +2.04% 3 Stars: Appealing
12/07/2009 26.75 27.13 26.62 26.97 678,733 + +0.90% 3 Stars: Appealing
12/04/2009 26.91 27.40 26.39 26.73 712,434 + +0.49% 3 Stars: Appealing
12/03/2009 27.75 27.75 26.57 26.60 1,012,277 - -4.14% 3 Stars: Appealing
12/02/2009 27.78 28.79 27.60 27.75 807,732 + +0.22% 3 Stars: Appealing
12/01/2009 27.75 28.21 27.29 27.69 796,701 + +1.28% 3 Stars: Appealing
11/30/2009 27.89 28.14 26.88 27.34 857,069 - -1.62% 3 Stars: Appealing
11/27/2009 27.80 28.45 27.13 27.79 267,084 - -1.84% 3 Stars: Appealing
11/25/2009 28.00 28.50 27.91 28.31 555,391 + +1.83% 3 Stars: Appealing
11/24/2009 27.81 28.39 27.80 27.80 576,329 - -0.36% 3 Stars: Appealing
11/23/2009 28.61 28.85 27.88 27.90 747,772 - -0.61% 3 Stars: Appealing
11/20/2009 28.21 28.98 27.71 28.07 723,727 - -0.78% 3 Stars: Appealing
11/19/2009 29.13 29.20 27.67 28.29 1,016,785 - -2.65% 3 Stars: Appealing
11/18/2009 29.04 29.20 28.45 29.06 627,188 - -0.17% 3 Stars: Appealing
11/17/2009 29.99 29.99 28.77 29.11 600,154 - -2.45% 3 Stars: Appealing
11/16/2009 29.37 30.00 29.01 29.84 498,800 + +2.33% 3 Stars: Appealing
11/13/2009 28.81 29.25 28.50 29.16 556,464 + +1.11% 3 Stars: Appealing
11/12/2009 29.15 29.53 28.33 28.84 1,167,281 - -4.79% 3 Stars: Appealing
11/11/2009 30.30 30.69 29.75 30.29 446,681 + +0.83% 3 Stars: Appealing
11/10/2009 29.97 30.56 29.67 30.04 473,079 - -0.50% 3 Stars: Appealing
11/09/2009 29.97 30.20 29.42 30.19 650,182 + +2.34% 3 Stars: Appealing
11/06/2009 29.72 30.47 29.35 29.50 500,566 - -0.77% 3 Stars: Appealing
11/05/2009 29.73 31.15 28.00 29.73 2,126,416 - -6.18% 3 Stars: Appealing
11/04/2009 31.28 32.00 31.10 31.69 852,310 + +2.06% 3 Stars: Appealing
11/03/2009 30.36 31.16 29.79 31.05 760,116 + +1.54% 3 Stars: Appealing
11/02/2009 30.11 30.95 29.95 30.58 505,255 + +1.90% 3 Stars: Appealing
10/30/2009 30.13 30.70 29.89 30.01 659,707 - -0.89% 3 Stars: Appealing
10/29/2009 29.85 30.99 29.81 30.28 475,860 + +1.75% 3 Stars: Appealing
10/28/2009 30.62 30.86 29.69 29.76 688,289 - -3.00% 3 Stars: Appealing
10/27/2009 31.74 31.84 30.20 30.68 760,704 - -2.57% 3 Stars: Appealing
10/26/2009 31.03 31.90 30.82 31.49 565,603 + +1.16% 3 Stars: Appealing
10/23/2009 31.49 31.98 30.97 31.13 679,225 - -1.17% 3 Stars: Appealing
10/22/2009 30.84 31.61 30.83 31.50 658,869 + +1.78% 3 Stars: Appealing
10/21/2009 31.99 32.54 30.86 30.95 1,293,581 - -3.61% 3 Stars: Appealing
10/20/2009 32.27 32.63 31.95 32.11 604,405 - -1.26% 3 Stars: Appealing
10/19/2009 33.20 33.86 32.47 32.52 787,394 - -2.11% 3 Stars: Appealing
10/16/2009 32.12 33.40 31.99 33.22 1,006,990 + +2.53% 3 Stars: Appealing
10/15/2009 32.51 32.74 31.99 32.40 692,780 - -0.43% 3 Stars: Appealing
10/14/2009 33.68 33.68 31.63 32.54 1,527,362 - -2.05% 3 Stars: Appealing
10/13/2009 35.05 35.42 33.01 33.22 1,817,698 - -10.19% 3 Stars: Appealing
10/12/2009 37.04 37.49 36.04 36.99 1,041,868 + +2.64% 3 Stars: Appealing
10/09/2009 35.99 36.10 35.00 36.04 808,046 + +0.11% 3 Stars: Appealing
10/08/2009 35.88 36.90 35.52 36.00 1,312,774 + +0.84% 3 Stars: Appealing
10/07/2009 34.90 35.88 34.50 35.70 963,751 + +2.29% 3 Stars: Appealing
10/06/2009 34.61 35.00 34.35 34.90 856,760 + +0.87% 3 Stars: Appealing
10/05/2009 33.69 34.60 33.01 34.60 791,759 + +5.07% 3 Stars: Appealing
10/02/2009 33.16 33.78 32.50 32.93 630,691 - -1.76% 3 Stars: Appealing
10/01/2009 34.09 34.09 33.19 33.52 712,715 - -1.82% 3 Stars: Appealing
09/30/2009 34.10 34.56 33.56 34.14 744,557 + +0.56% 3 Stars: Appealing
09/29/2009 33.99 34.32 32.90 33.95 984,825 + +0.33% 3 Stars: Appealing
09/28/2009 33.72 34.57 33.50 33.84 1,013,627 + +0.95% 3 Stars: Appealing
09/25/2009 32.00 33.95 31.50 33.52 1,855,975 + +6.28% 3 Stars: Appealing
09/24/2009 30.30 31.74 30.30 31.54 1,047,224 + +3.41% 3 Stars: Appealing
09/23/2009 31.35 31.35 30.25 30.50 841,205 + +0.10% 3 Stars: Appealing
09/22/2009 30.67 31.37 29.85 30.47 1,477,112 + +5.11% 3 Stars: Appealing
09/21/2009 29.25 29.59 28.57 28.99 970,136 - -2.06% 3 Stars: Appealing
09/18/2009 29.90 29.90 29.00 29.60 1,287,187 - -0.20% 3 Stars: Appealing
09/17/2009 27.92 29.80 27.92 29.66 1,210,005 + +5.78% 3 Stars: Appealing