Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 38.27 38.31 37.81 38.12 236,419 + +0.86% 1 Stars: Appealing
02/08/2010 38.46 38.46 37.76 37.80 238,915 - -1.68% 1 Stars: Appealing
02/05/2010 37.95 38.58 37.55 38.44 347,370 + +1.34% 1 Stars: Appealing
02/04/2010 38.52 38.63 37.80 37.93 480,367 - -2.24% 1 Stars: Appealing
02/03/2010 39.15 39.23 38.55 38.80 280,610 - -1.15% 1 Stars: Appealing
02/02/2010 39.70 39.70 38.90 39.25 443,622 - -1.18% 1 Stars: Appealing
02/01/2010 39.74 40.09 39.51 39.72 332,129 + +0.35% 1 Stars: Appealing
01/29/2010 40.56 40.70 39.57 39.58 411,092 - -2.20% 1 Stars: Appealing
01/28/2010 41.16 41.16 40.12 40.47 194,096 - -1.24% 1 Stars: Appealing
01/27/2010 40.21 41.00 40.08 40.98 229,130 + +1.91% 1 Stars: Appealing
01/26/2010 40.80 41.12 40.21 40.21 205,598 - -1.28% 1 Stars: Appealing
01/25/2010 41.06 41.28 40.24 40.73 263,447 + +0.30% 1 Stars: Appealing
01/22/2010 41.51 41.51 40.45 40.61 490,210 - -1.88% 1 Stars: Appealing
01/21/2010 40.94 41.86 40.53 41.39 435,871 + +1.47% 1 Stars: Appealing
01/20/2010 40.46 41.02 40.20 40.79 272,112 + +0.17% 1 Stars: Appealing
01/19/2010 40.66 40.86 40.42 40.72 441,390 - 0.00% 1 Stars: Appealing
01/15/2010 40.91 41.74 40.69 40.72 666,044 - -0.32% 1 Stars: Appealing
01/14/2010 39.59 41.24 39.06 40.85 589,376 + +3.18% 1 Stars: Appealing
01/13/2010 39.61 39.89 39.21 39.59 301,617 - -0.03% 1 Stars: Appealing
01/12/2010 39.57 40.04 39.31 39.60 408,845 - -0.33% 1 Stars: Appealing
01/11/2010 39.74 40.04 39.28 39.73 390,805 + +0.63% 1 Stars: Appealing
01/08/2010 39.80 40.02 39.34 39.48 308,523 - -1.25% 1 Stars: Appealing
01/07/2010 39.06 40.23 38.86 39.98 346,318 + +2.36% 1 Stars: Appealing
01/06/2010 39.15 39.43 38.82 39.06 267,527 - -0.38% 1 Stars: Appealing
01/05/2010 39.25 39.35 38.78 39.21 305,100 - -0.18% 1 Stars: Appealing
01/04/2010 38.96 39.37 38.92 39.28 342,552 + +1.45% 1 Stars: Appealing
12/31/2009 38.99 39.24 38.72 38.72 253,097 - -0.51% 1 Stars: Appealing
12/30/2009 39.26 39.40 38.78 38.92 325,076 - -1.04% 1 Stars: Appealing
12/29/2009 39.38 39.60 39.11 39.33 217,154 - -0.25% 1 Stars: Appealing
12/28/2009 39.91 39.91 39.29 39.43 208,912 - -1.03% 1 Stars: Appealing
12/24/2009 39.88 39.88 39.63 39.84 67,916 + +0.38% 1 Stars: Appealing
12/23/2009 39.92 39.92 39.56 39.69 356,093 - -0.35% 1 Stars: Appealing
12/22/2009 39.52 39.83 39.23 39.83 283,793 + +0.76% 1 Stars: Appealing
12/21/2009 39.64 39.81 39.27 39.53 268,246 + +0.18% 1 Stars: Appealing
12/18/2009 39.28 39.83 38.74 39.46 613,853 + +1.49% 1 Stars: Appealing
12/17/2009 38.53 39.83 38.52 38.88 342,292 + +0.03% 1 Stars: Appealing
12/16/2009 39.53 39.75 38.40 38.87 343,091 - -1.04% 1 Stars: Appealing
12/15/2009 39.23 39.64 39.09 39.28 278,697 - -0.58% 1 Stars: Appealing
12/14/2009 39.41 39.53 38.83 39.51 151,391 + +1.26% 1 Stars: Appealing
12/11/2009 38.70 39.07 38.52 39.02 268,355 + +1.67% 1 Stars: Appealing
12/10/2009 39.09 39.43 38.22 38.38 245,329 - -0.98% 1 Stars: Appealing
12/09/2009 39.25 39.25 38.53 38.76 136,217 - -1.07% 1 Stars: Appealing
12/08/2009 38.56 39.34 38.19 39.18 319,897 + +1.14% 1 Stars: Appealing
12/07/2009 39.47 39.81 38.65 38.74 394,406 - -2.37% 1 Stars: Appealing
12/04/2009 39.54 39.87 39.02 39.68 253,482 + +2.03% 1 Stars: Appealing
12/03/2009 39.64 40.14 38.89 38.89 348,724 - -1.52% 1 Stars: Appealing
12/02/2009 39.48 39.87 39.23 39.49 254,144 - -0.28% 1 Stars: Appealing
12/01/2009 39.87 40.00 39.36 39.60 358,201 - -1.49% 1 Stars: Appealing
11/30/2009 38.55 40.24 38.25 40.20 563,681 + +4.17% 1 Stars: Appealing
11/27/2009 38.68 39.38 38.58 38.59 142,591 - -1.83% 1 Stars: Appealing
11/25/2009 39.79 40.38 39.18 39.31 207,980 - -5.44% 1 Stars: Appealing
11/24/2009 41.40 41.74 40.86 41.57 189,999 + +0.12% 1 Stars: Appealing
11/23/2009 41.18 41.77 40.98 41.52 196,366 + +2.06% 1 Stars: Appealing
11/20/2009 40.24 40.85 40.23 40.68 196,056 + +0.64% 1 Stars: Appealing
11/19/2009 40.61 40.78 40.21 40.42 231,818 - -1.49% 1 Stars: Appealing
11/18/2009 40.97 41.14 40.55 41.03 221,925 + +0.44% 1 Stars: Appealing
11/17/2009 40.05 40.93 40.05 40.85 199,517 + +1.39% 1 Stars: Appealing
11/16/2009 40.18 40.97 40.02 40.29 328,986 + +0.80% 1 Stars: Appealing
11/13/2009 40.06 40.14 39.46 39.97 131,234 + +0.40% 1 Stars: Appealing
11/12/2009 40.24 40.68 39.73 39.81 265,960 - -0.80% 1 Stars: Appealing
11/11/2009 40.26 40.58 39.65 40.13 198,080 + +0.83% 1 Stars: Appealing
11/10/2009 39.20 40.06 39.20 39.80 335,445 - -1.24% 1 Stars: Appealing
11/09/2009 39.54 40.34 39.37 40.30 362,033 + +2.44% 1 Stars: Appealing
11/06/2009 38.43 39.54 38.19 39.34 396,397 + +1.47% 1 Stars: Appealing
11/05/2009 38.26 38.77 37.78 38.77 288,414 + +2.27% 1 Stars: Appealing
11/04/2009 38.92 38.95 37.80 37.91 262,078 - -1.48% 1 Stars: Appealing
11/03/2009 38.31 38.61 37.81 38.48 203,219 - -0.44% 1 Stars: Appealing
11/02/2009 38.66 38.98 37.96 38.65 291,301 + +0.76% 1 Stars: Appealing
10/30/2009 38.79 38.85 37.77 38.36 533,130 - -1.82% 1 Stars: Appealing
10/29/2009 39.23 39.23 38.52 39.07 430,362 + +0.54% 1 Stars: Appealing
10/28/2009 39.10 39.44 38.55 38.86 388,235 - -0.36% 1 Stars: Appealing
10/27/2009 39.38 39.79 38.87 39.00 271,616 - -0.38% 1 Stars: Appealing
10/26/2009 40.08 40.08 38.99 39.15 468,091 - -2.00% 1 Stars: Appealing
10/23/2009 40.25 40.25 39.67 39.95 359,902 - -0.40% 1 Stars: Appealing
10/22/2009 38.70 40.25 38.56 40.11 551,801 + +3.91% 1 Stars: Appealing
10/21/2009 38.94 39.66 38.54 38.60 582,189 - -1.35% 1 Stars: Appealing
10/20/2009 39.41 39.46 38.78 39.13 463,521 - -0.28% 1 Stars: Appealing
10/19/2009 39.15 39.48 38.60 39.24 536,563 + +0.64% 1 Stars: Appealing
10/16/2009 39.49 39.59 38.82 38.99 649,696 - -2.38% 1 Stars: Appealing
10/15/2009 40.00 40.64 39.72 39.94 501,768 - -0.15% 1 Stars: Appealing
10/14/2009 38.13 40.19 38.13 40.00 1,025,358 + +7.73% 1 Stars: Appealing
10/13/2009 36.80 37.22 36.45 37.13 382,788 + +0.32% 1 Stars: Appealing
10/12/2009 37.43 37.43 36.85 37.01 230,215 - -1.23% 1 Stars: Appealing
10/09/2009 36.85 37.50 36.85 37.47 192,683 + +1.22% 1 Stars: Appealing
10/08/2009 36.83 37.08 36.19 37.02 438,726 + +1.01% 1 Stars: Appealing
10/07/2009 36.20 36.85 35.99 36.65 195,113 + +0.69% 1 Stars: Appealing
10/06/2009 36.50 36.73 35.95 36.40 232,567 + +0.17% 1 Stars: Appealing
10/05/2009 36.15 36.34 35.93 36.34 278,245 + +0.89% 1 Stars: Appealing
10/02/2009 35.94 36.51 35.90 36.02 191,406 - -0.41% 1 Stars: Appealing
10/01/2009 37.19 37.19 36.08 36.17 365,585 - -2.87% 1 Stars: Appealing
09/30/2009 37.24 37.40 36.59 37.24 265,350 + +0.11% 1 Stars: Appealing
09/29/2009 37.06 37.50 36.81 37.20 320,144 + +0.22% 1 Stars: Appealing
09/28/2009 36.58 37.13 36.13 37.12 357,580 + +2.23% 1 Stars: Appealing
09/25/2009 36.67 36.75 36.12 36.31 247,881 - -0.93% 1 Stars: Appealing
09/24/2009 36.85 37.35 36.31 36.65 278,917 - -0.52% 1 Stars: Appealing
09/23/2009 37.18 37.37 36.80 36.84 294,101 - -0.46% 1 Stars: Appealing
09/22/2009 37.27 37.27 36.62 37.01 251,791 + +0.11% 1 Stars: Appealing
09/21/2009 36.95 37.18 36.67 36.97 362,062 - -0.73% 1 Stars: Appealing
09/18/2009 37.96 37.96 37.12 37.24 768,463 - -1.09% 1 Stars: Appealing
09/17/2009 38.00 38.10 37.45 37.65 308,503 - -1.34% 1 Stars: Appealing