Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 33.43 34.00 33.43 34.00 4,369 + +2.16% 2 Stars: Appealing
02/08/2010 33.36 33.57 32.96 33.28 8,689 - -0.98% 2 Stars: Appealing
02/05/2010 33.65 33.69 33.02 33.61 9,596 + +1.08% 2 Stars: Appealing
02/04/2010 34.67 34.67 33.25 33.25 12,132 - -5.22% 2 Stars: Appealing
02/03/2010 34.97 35.16 34.92 35.08 4,666 - -1.29% 2 Stars: Appealing
02/02/2010 35.17 35.54 35.04 35.54 7,614 - -0.28% 2 Stars: Appealing
02/01/2010 34.90 35.64 34.90 35.64 8,904 + +9.06% 2 Stars: Appealing
01/29/2010 33.79 33.93 32.68 32.68 17,778 - -2.71% 1 Stars: Appealing
01/28/2010 34.64 34.64 33.57 33.59 11,199 + +0.39% 1 Stars: Appealing
01/27/2010 33.95 33.95 33.24 33.46 7,811 - -1.76% 1 Stars: Appealing
01/26/2010 34.40 34.56 34.02 34.06 9,977 - -6.04% 1 Stars: Appealing
01/25/2010 36.45 36.45 36.09 36.25 2,944 - -0.14% 1 Stars: Appealing
01/22/2010 37.03 37.25 36.00 36.30 33,799 - -1.52% 1 Stars: Appealing
01/21/2010 37.61 38.00 36.75 36.86 44,437 + +1.26% 2 Stars: Appealing
01/20/2010 37.10 37.10 36.14 36.40 33,626 - -4.29% 2 Stars: Appealing
01/19/2010 37.14 38.03 37.14 38.03 19,117 + +4.54% 2 Stars: Appealing
01/15/2010 36.87 37.25 36.26 36.38 15,722 - -1.44% 2 Stars: Appealing
01/14/2010 36.81 37.10 36.58 36.91 21,726 + +8.18% 2 Stars: Appealing
01/13/2010 34.20 34.25 34.05 34.12 7,955 - -1.78% 2 Stars: Appealing
01/12/2010 35.00 35.28 34.53 34.74 6,223 - -1.31% 2 Stars: Appealing
01/11/2010 35.81 35.83 35.15 35.20 5,488 - -1.70% 2 Stars: Appealing
01/08/2010 35.80 35.88 35.58 35.81 12,636 - -0.14% 2 Stars: Appealing
01/07/2010 35.70 36.00 35.70 35.86 6,679 + +2.17% 2 Stars: Appealing
01/06/2010 35.02 35.81 35.02 35.10 29,388 - -0.06% 2 Stars: Appealing
01/05/2010 35.35 35.38 34.86 35.12 26,746 - -0.85% 2 Stars: Appealing
01/04/2010 35.37 36.09 35.37 35.42 12,329 + +0.85% 2 Stars: Appealing
12/31/2009 35.80 35.80 35.06 35.12 16,586 - -1.46% 2 Stars: Appealing
12/30/2009 35.06 35.64 34.87 35.64 33,872 + +2.98% 2 Stars: Appealing
12/29/2009 35.32 36.04 34.61 34.61 23,759 - -3.49% 2 Stars: Appealing
12/28/2009 36.24 36.29 35.64 35.86 28,936 + +1.50% 2 Stars: Appealing
12/24/2009 34.68 35.75 34.50 35.33 24,423 + +5.15% 2 Stars: Appealing
12/23/2009 33.05 33.82 33.05 33.60 9,757 + +1.24% 2 Stars: Appealing
12/22/2009 33.14 33.47 33.14 33.19 7,735 + +2.25% 2 Stars: Appealing
12/21/2009 32.01 32.86 32.01 32.46 6,816 + +0.22% 2 Stars: Appealing
12/18/2009 33.20 33.38 32.39 32.39 10,151 - -5.10% 2 Stars: Appealing
12/17/2009 33.99 35.33 33.99 34.13 9,335 - -6.49% 2 Stars: Appealing
12/16/2009 36.41 36.73 36.01 36.50 4,017 + +1.19% 2 Stars: Appealing
12/15/2009 36.50 36.69 36.03 36.07 3,621 - -2.54% 2 Stars: Appealing
12/14/2009 37.58 37.58 36.84 37.01 4,165 - -0.35% 2 Stars: Appealing
12/11/2009 36.90 37.16 36.56 37.14 9,243 + +1.31% 2 Stars: Appealing
12/10/2009 37.14 37.26 36.43 36.66 14,500 - -2.47% 2 Stars: Appealing
12/09/2009 37.76 37.76 37.27 37.59 3,950 - -2.11% 2 Stars: Appealing
12/08/2009 38.87 38.87 38.23 38.40 5,892 - -2.02% 2 Stars: Appealing
12/07/2009 39.69 39.69 39.19 39.19 8,550 - -1.53% 2 Stars: Appealing
12/04/2009 39.40 39.80 39.37 39.80 3,067 + +2.47% 2 Stars: Appealing
12/03/2009 38.93 39.41 38.70 38.84 3,971 + +1.25% 2 Stars: Appealing
12/02/2009 38.62 38.71 37.79 38.36 34,433 - -5.28% 2 Stars: Appealing
12/01/2009 39.45 40.55 39.33 40.50 15,642 + +7.23% 2 Stars: Appealing
11/30/2009 36.97 37.78 36.96 37.77 12,600 + +3.14% 2 Stars: Appealing
11/27/2009 35.66 36.98 35.58 36.62 2,610 - -1.77% 2 Stars: Appealing
11/25/2009 36.89 37.54 36.77 37.28 2,860 + +1.03% 2 Stars: Appealing
11/24/2009 37.24 37.24 36.70 36.90 4,000 - -0.89% 2 Stars: Appealing
11/23/2009 37.71 37.71 37.00 37.23 4,400 + +4.11% 2 Stars: Appealing
11/20/2009 36.47 36.47 35.53 35.76 9,845 - -5.80% 2 Stars: Appealing
11/19/2009 38.55 38.55 37.70 37.96 4,516 - -1.50% 2 Stars: Appealing
11/18/2009 38.66 39.03 38.02 38.54 10,081 + +0.91% 2 Stars: Appealing
11/17/2009 38.88 38.88 37.92 38.19 22,186 - -6.05% 2 Stars: Appealing
11/16/2009 39.03 40.67 39.03 40.65 38,103 + +14.77% 2 Stars: Appealing
11/13/2009 35.10 35.84 35.07 35.42 33,076 + +10.31% 2 Stars: Appealing
11/12/2009 31.51 32.48 31.51 32.11 12,114 + +8.92% 2 Stars: Appealing
11/11/2009 29.32 30.00 29.32 29.48 5,017 + +1.87% 2 Stars: Appealing
11/10/2009 28.60 28.97 28.33 28.94 9,450 - -0.48% 2 Stars: Appealing
11/09/2009 28.88 29.31 28.68 29.08 5,514 + +2.39% 2 Stars: Appealing
11/06/2009 28.60 28.80 28.28 28.40 7,321 - -5.96% 2 Stars: Appealing
11/05/2009 29.26 30.20 29.23 30.20 11,039 + +9.78% 2 Stars: Appealing
11/04/2009 27.28 27.80 27.26 27.51 8,105 + +0.62% 2 Stars: Appealing
11/03/2009 26.98 27.35 26.91 27.34 2,696 + +0.89% 2 Stars: Appealing
11/02/2009 26.95 27.22 26.80 27.10 4,284 + +0.62% 2 Stars: Appealing
10/30/2009 28.00 28.23 26.76 26.93 8,586 - -6.91% 2 Stars: Appealing
10/29/2009 28.20 28.99 28.07 28.93 8,450 + +2.92% 2 Stars: Appealing
10/28/2009 28.75 29.12 28.11 28.11 4,690 - -3.57% 2 Stars: Appealing
10/27/2009 28.77 29.38 28.77 29.15 8,800 + +1.64% 2 Stars: Appealing
10/26/2009 28.76 29.50 28.63 28.68 8,400 + +0.28% 2 Stars: Appealing
10/23/2009 29.45 29.60 28.60 28.60 2,737 - -2.42% 2 Stars: Appealing
10/22/2009 29.10 29.71 28.70 29.31 11,738 - -0.58% 2 Stars: Appealing
10/21/2009 29.60 30.10 29.24 29.48 11,069 - -1.07% 2 Stars: Appealing
10/20/2009 30.01 30.08 29.80 29.80 4,207 - -2.65% 2 Stars: Appealing
10/19/2009 29.87 30.66 29.87 30.61 6,968 + +2.72% 2 Stars: Appealing
10/16/2009 30.90 31.40 29.75 29.80 19,970 - -8.31% 2 Stars: Appealing
10/15/2009 31.61 32.59 31.61 32.50 3,396 + +0.71% 2 Stars: Appealing
10/14/2009 32.08 32.35 31.59 32.27 8,725 + +1.89% 2 Stars: Appealing
10/13/2009 32.08 32.08 31.63 31.67 2,241 - -1.40% 2 Stars: Appealing
10/12/2009 32.33 32.56 32.08 32.12 2,124 - -2.66% 2 Stars: Appealing
10/09/2009 33.00 33.00 32.76 33.00 3,600 + +2.17% 2 Stars: Appealing
10/08/2009 32.45 32.56 32.21 32.30 2,325 - -0.46% 2 Stars: Appealing
10/07/2009 31.74 32.62 31.74 32.45 875 - -1.13% 2 Stars: Appealing
10/06/2009 32.58 33.90 32.58 32.82 7,550 - -0.76% 2 Stars: Appealing
10/05/2009 32.21 33.07 32.20 33.07 6,217 + +3.51% 2 Stars: Appealing
10/02/2009 32.91 32.91 31.61 31.95 11,100 - -5.28% 2 Stars: Appealing
10/01/2009 34.66 34.67 33.73 33.73 5,203 - -2.35% 2 Stars: Appealing
09/30/2009 34.74 34.84 34.05 34.54 10,086 - -1.60% 2 Stars: Appealing
09/29/2009 34.55 35.10 34.27 35.10 79,156 + +1.95% 2 Stars: Appealing
09/28/2009 33.85 34.43 33.85 34.43 23,634 + +0.38% 2 Stars: Appealing
09/25/2009 34.22 34.90 34.22 34.30 5,380 + +1.48% 2 Stars: Appealing
09/24/2009 34.00 34.02 33.76 33.80 7,281 - -0.50% 2 Stars: Appealing
09/23/2009 34.02 34.67 33.77 33.97 8,242 - -1.74% 2 Stars: Appealing
09/22/2009 34.87 34.87 34.18 34.57 3,480 - -1.17% 2 Stars: Appealing
09/21/2009 33.74 35.11 33.74 34.98 21,306 - -1.46% 2 Stars: Appealing
09/18/2009 33.80 35.50 33.77 35.50 51,207 + +8.30% 2 Stars: Appealing
09/17/2009 32.53 32.90 32.50 32.78 4,824 + +2.15% 2 Stars: Appealing