Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 31.59 32.40 31.19 31.25 1,119,409 + +1.59% 4 Stars: Appealing
02/08/2010 31.74 31.74 30.75 30.76 846,904 - -3.09% 4 Stars: Appealing
02/05/2010 30.49 31.77 30.49 31.74 1,053,141 + +3.52% 4 Stars: Appealing
02/04/2010 33.29 33.29 30.60 30.66 1,384,693 - -9.50% 4 Stars: Appealing
02/03/2010 33.65 34.54 33.50 33.88 919,126 + +0.12% 4 Stars: Appealing
02/02/2010 32.75 34.00 32.51 33.84 855,120 + +3.42% 4 Stars: Appealing
02/01/2010 32.36 32.84 31.78 32.72 942,434 + +2.09% 4 Stars: Appealing
01/29/2010 32.97 33.21 31.88 32.05 1,048,283 - -1.14% 4 Stars: Appealing
01/28/2010 33.28 33.29 32.20 32.42 1,088,529 - -1.52% 4 Stars: Appealing
01/27/2010 33.37 33.42 32.34 32.92 807,269 - -1.61% 4 Stars: Appealing
01/26/2010 33.88 33.88 33.16 33.46 786,206 - -2.28% 4 Stars: Appealing
01/25/2010 34.79 34.82 34.08 34.24 800,484 + +0.71% 4 Stars: Appealing
01/22/2010 34.41 34.46 33.65 34.00 964,296 - -1.48% 4 Stars: Appealing
01/21/2010 34.22 34.65 34.07 34.51 1,878,638 + +1.77% 4 Stars: Appealing
01/20/2010 33.82 34.32 33.45 33.91 1,001,537 - -1.05% 4 Stars: Appealing
01/19/2010 33.04 34.77 33.00 34.27 995,848 + +3.97% 4 Stars: Appealing
01/15/2010 33.23 33.23 32.39 32.96 680,483 - -0.57% 4 Stars: Appealing
01/14/2010 31.53 33.21 31.53 33.15 1,133,484 + +5.24% 4 Stars: Appealing
01/13/2010 30.73 31.70 30.16 31.50 756,320 + +3.04% 5 Stars: Appealing
01/12/2010 30.67 30.68 29.84 30.57 985,753 - -0.97% 5 Stars: Appealing
01/11/2010 31.04 31.87 30.76 30.87 437,620 + +0.55% 4 Stars: Appealing
01/08/2010 30.92 30.92 30.52 30.70 485,561 - -1.10% 4 Stars: Appealing
01/07/2010 31.03 31.20 30.74 31.04 803,920 - -0.83% 4 Stars: Appealing
01/06/2010 29.38 31.83 29.38 31.30 1,518,360 + +6.21% 5 Stars: Appealing
01/05/2010 28.77 29.55 28.70 29.47 638,607 + +1.69% 4 Stars: Appealing
01/04/2010 28.73 28.99 28.48 28.98 524,100 + +2.01% 4 Stars: Appealing
12/31/2009 28.75 28.90 28.12 28.41 436,641 - -1.46% 4 Stars: Appealing
12/30/2009 28.70 28.90 28.40 28.83 410,094 + +0.42% 4 Stars: Appealing
12/29/2009 28.35 28.85 28.25 28.71 381,786 + +1.52% 4 Stars: Appealing
12/28/2009 28.21 28.74 27.98 28.28 252,844 + +0.39% 4 Stars: Appealing
12/24/2009 28.13 28.19 28.02 28.17 90,936 + +0.18% 4 Stars: Appealing
12/23/2009 28.29 28.40 28.01 28.12 417,402 - -0.21% 4 Stars: Appealing
12/22/2009 27.98 28.34 27.85 28.18 436,328 + +1.15% 4 Stars: Appealing
12/21/2009 27.69 27.98 26.95 27.86 924,378 + +1.31% 4 Stars: Appealing
12/18/2009 27.25 27.55 26.44 27.50 1,426,749 + +2.23% 4 Stars: Appealing
12/17/2009 28.17 28.17 26.63 26.90 970,019 - -5.05% 4 Stars: Appealing
12/16/2009 27.96 28.50 27.73 28.33 791,021 + +3.28% 4 Stars: Appealing
12/15/2009 27.34 28.20 27.30 27.43 806,780 + +0.11% 4 Stars: Appealing
12/14/2009 27.83 28.44 27.21 27.40 568,628 - -0.87% 4 Stars: Appealing
12/11/2009 27.62 28.09 27.46 27.64 442,017 + +0.47% 4 Stars: Appealing
12/10/2009 27.51 27.72 27.14 27.51 720,396 + +0.73% 4 Stars: Appealing
12/09/2009 27.71 28.24 26.95 27.31 884,911 - -1.66% 4 Stars: Appealing
12/08/2009 28.68 29.05 27.56 27.77 1,239,063 - -4.47% 4 Stars: Appealing
12/07/2009 29.20 29.50 28.94 29.07 701,585 - -1.46% 4 Stars: Appealing
12/04/2009 29.31 29.75 29.12 29.50 1,038,587 + +2.72% 4 Stars: Appealing
12/03/2009 29.36 29.99 28.56 28.72 937,969 - -2.91% 4 Stars: Appealing
12/02/2009 29.20 29.80 29.05 29.58 715,132 + +1.06% 4 Stars: Appealing
12/01/2009 28.34 29.50 28.15 29.27 1,217,880 + +4.99% 4 Stars: Appealing
11/30/2009 27.60 28.07 27.31 27.88 1,080,013 + +1.75% 4 Stars: Appealing
11/27/2009 27.58 28.06 27.24 27.40 1,622,007 - -3.21% 4 Stars: Appealing
11/25/2009 29.80 29.89 28.04 28.31 1,992,468 - -4.90% 4 Stars: Appealing
11/24/2009 30.51 30.51 29.71 29.77 972,109 - -1.85% 4 Stars: Appealing
11/23/2009 31.29 31.29 30.15 30.33 1,039,889 - -0.75% 4 Stars: Appealing
11/20/2009 30.16 31.22 30.15 30.56 1,262,455 + +0.36% 4 Stars: Appealing
11/19/2009 31.05 31.25 29.77 30.45 5,520,626 - -4.19% 4 Stars: Appealing
11/18/2009 32.15 32.17 31.38 31.78 833,553 - -1.24% 4 Stars: Appealing
11/17/2009 31.75 32.23 31.44 32.18 426,581 + +1.07% 4 Stars: Appealing
11/16/2009 32.63 32.99 31.54 31.84 692,558 - -1.18% 4 Stars: Appealing
11/13/2009 31.55 32.23 31.55 32.22 728,998 + +2.22% 4 Stars: Appealing
11/12/2009 33.30 33.70 31.28 31.52 1,113,780 - -8.43% 4 Stars: Appealing
11/11/2009 34.36 34.60 33.52 34.42 452,557 + +1.35% 4 Stars: Appealing
11/10/2009 33.51 34.30 33.20 33.96 436,277 + +1.19% 4 Stars: Appealing
11/09/2009 32.92 33.76 32.45 33.56 599,869 + +3.29% 4 Stars: Appealing
11/06/2009 32.33 32.97 31.90 32.49 355,867 - -0.70% 4 Stars: Appealing
11/05/2009 30.60 32.72 30.00 32.72 876,676 + +10.09% 4 Stars: Appealing
11/04/2009 30.74 32.03 29.57 29.72 713,031 - -6.36% 4 Stars: Appealing
11/03/2009 31.20 31.84 30.30 31.74 584,330 + +0.51% 4 Stars: Appealing
11/02/2009 31.32 32.29 30.65 31.58 367,726 + +1.51% 4 Stars: Appealing
10/30/2009 32.62 32.90 31.03 31.11 433,465 - -5.04% 4 Stars: Appealing
10/29/2009 31.13 32.84 31.00 32.76 480,914 + +7.16% 4 Stars: Appealing
10/28/2009 32.68 32.68 30.39 30.57 748,750 - -7.22% 4 Stars: Appealing
10/27/2009 33.43 33.89 32.75 32.95 711,238 - -1.52% 4 Stars: Appealing
10/26/2009 34.81 35.77 33.30 33.46 525,531 - -4.26% 4 Stars: Appealing
10/23/2009 34.94 35.30 34.31 34.95 602,783 + +0.26% 4 Stars: Appealing
10/22/2009 34.28 35.36 33.25 34.86 750,836 + +1.54% 4 Stars: Appealing
10/21/2009 34.61 35.66 34.20 34.33 456,224 - -1.21% 4 Stars: Appealing
10/20/2009 36.27 36.27 34.33 34.75 603,256 - -3.74% 4 Stars: Appealing
10/19/2009 35.53 36.41 34.79 36.10 521,184 + +2.32% 4 Stars: Appealing
10/16/2009 35.02 35.47 34.40 35.28 561,511 - -0.48% 4 Stars: Appealing
10/15/2009 35.30 35.90 34.50 35.45 528,109 + +0.03% 4 Stars: Appealing
10/14/2009 34.13 35.74 34.05 35.44 909,687 + +5.10% 4 Stars: Appealing
10/13/2009 32.54 33.86 32.54 33.72 928,941 + +2.68% 3 Stars: Appealing
10/12/2009 32.74 33.23 32.12 32.84 709,895 + +1.02% 3 Stars: Appealing
10/09/2009 33.42 33.55 32.44 32.51 495,393 - -3.36% 4 Stars: Appealing
10/08/2009 33.56 34.36 33.07 33.64 444,477 + +1.72% 4 Stars: Appealing
10/07/2009 32.42 33.18 32.21 33.07 347,416 + +2.23% 4 Stars: Appealing
10/06/2009 31.51 33.32 31.51 32.35 626,812 + +3.85% 4 Stars: Appealing
10/05/2009 30.35 31.20 30.31 31.15 534,659 + +2.10% 4 Stars: Appealing
10/02/2009 30.70 30.91 29.31 30.51 1,385,214 - -3.24% 4 Stars: Appealing
10/01/2009 32.50 32.64 31.42 31.53 734,928 - -3.75% 4 Stars: Appealing
09/30/2009 32.74 33.18 32.07 32.76 585,419 + +0.58% 4 Stars: Appealing
09/29/2009 32.17 32.60 31.93 32.57 481,661 + +0.65% 4 Stars: Appealing
09/28/2009 31.79 32.75 31.60 32.36 230,390 + +2.28% 4 Stars: Appealing
09/25/2009 32.19 32.43 31.17 31.64 330,765 - -0.97% 4 Stars: Appealing
09/24/2009 33.56 33.56 31.35 31.95 764,979 - -3.97% 4 Stars: Appealing
09/23/2009 33.69 34.15 33.24 33.27 376,547 - -1.31% 4 Stars: Appealing
09/22/2009 32.76 33.75 32.76 33.71 494,671 + +4.20% 4 Stars: Appealing
09/21/2009 32.89 32.90 31.82 32.35 636,337 - -3.20% 4 Stars: Appealing
09/18/2009 33.77 33.77 32.76 33.42 507,661 + +0.15% 4 Stars: Appealing
09/17/2009 34.47 34.59 33.08 33.37 729,248 - -3.05% 4 Stars: Appealing