Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 32.17 32.75 32.14 32.28 995,908 + +1.19% 5 Stars: Appealing
02/08/2010 31.97 32.45 31.82 31.90 1,177,915 - -0.44% 5 Stars: Appealing
02/05/2010 32.67 32.81 31.08 32.04 2,792,346 - -2.17% 5 Stars: Appealing
02/04/2010 34.00 34.04 32.70 32.75 1,526,493 - -4.38% 5 Stars: Appealing
02/03/2010 34.06 34.41 33.80 34.25 1,033,268 + +0.59% 5 Stars: Appealing
02/02/2010 33.99 34.12 33.34 34.05 981,940 + +0.35% 5 Stars: Appealing
02/01/2010 33.20 33.93 32.70 33.93 2,299,581 + +5.11% 5 Stars: Appealing
01/29/2010 32.65 32.91 32.28 32.28 948,980 - -1.19% 5 Stars: Appealing
01/28/2010 32.71 32.89 31.95 32.67 1,142,319 + +0.03% 5 Stars: Appealing
01/27/2010 32.92 32.92 32.13 32.66 860,160 - -0.88% 5 Stars: Appealing
01/26/2010 33.08 33.28 32.76 32.95 754,926 - -0.87% 5 Stars: Appealing
01/25/2010 32.84 33.48 32.50 33.24 1,427,818 + +2.15% 5 Stars: Appealing
01/22/2010 33.54 33.54 32.51 32.54 1,258,683 - -3.18% 5 Stars: Appealing
01/21/2010 34.66 35.03 33.56 33.61 1,330,721 - -3.22% 5 Stars: Appealing
01/20/2010 35.05 35.05 34.35 34.73 1,017,519 - -1.59% 5 Stars: Appealing
01/19/2010 34.45 35.30 34.34 35.29 1,148,657 + +2.44% 5 Stars: Appealing
01/15/2010 34.29 34.62 33.77 34.45 1,321,841 - -0.81% 5 Stars: Appealing
01/14/2010 34.61 34.84 34.40 34.73 1,210,312 - -0.20% 5 Stars: Appealing
01/13/2010 34.48 35.00 34.21 34.80 967,849 + +1.05% 5 Stars: Appealing
01/12/2010 34.52 34.84 34.24 34.44 772,210 - -0.78% 5 Stars: Appealing
01/11/2010 34.01 34.75 34.01 34.71 1,009,240 + +1.97% 5 Stars: Appealing
01/08/2010 34.22 34.44 33.71 34.04 1,139,908 - -0.84% 5 Stars: Appealing
01/07/2010 34.59 34.98 34.15 34.33 1,110,945 - -1.41% 5 Stars: Appealing
01/06/2010 34.62 35.07 34.51 34.82 1,338,451 + +0.58% 5 Stars: Appealing
01/05/2010 34.81 35.02 34.44 34.62 1,955,503 - -0.77% 5 Stars: Appealing
01/04/2010 34.97 35.23 34.54 34.89 2,333,358 - -0.80% 5 Stars: Appealing
12/31/2009 35.80 35.88 35.11 35.17 577,077 - -1.48% 5 Stars: Appealing
12/30/2009 35.52 35.78 35.48 35.70 743,218 - 0.00% 5 Stars: Appealing
12/29/2009 36.09 36.24 35.60 35.70 794,683 - -0.89% 5 Stars: Appealing
12/28/2009 36.29 36.55 35.86 36.02 769,238 - -0.80% 5 Stars: Appealing
12/24/2009 35.89 36.31 35.89 36.31 410,127 + +1.09% 5 Stars: Appealing
12/23/2009 35.39 35.94 35.35 35.92 1,267,184 + +1.55% 5 Stars: Appealing
12/22/2009 35.31 35.54 35.12 35.37 1,045,809 + +0.17% 5 Stars: Appealing
12/21/2009 35.20 35.47 35.12 35.31 818,834 + +0.74% 5 Stars: Appealing
12/18/2009 35.13 35.53 34.75 35.05 1,663,762 + +0.63% 5 Stars: Appealing
12/17/2009 34.78 34.94 34.32 34.83 1,154,492 + +0.20% 5 Stars: Appealing
12/16/2009 35.09 35.09 34.57 34.76 1,357,754 - -0.60% 5 Stars: Appealing
12/15/2009 34.91 35.34 34.86 34.97 1,295,836 - -0.34% 5 Stars: Appealing
12/14/2009 34.28 35.23 34.22 35.09 1,958,119 + +2.57% 5 Stars: Appealing
12/11/2009 33.36 34.21 33.36 34.21 954,819 + +2.89% 5 Stars: Appealing
12/10/2009 33.18 33.54 32.98 33.25 2,811,984 + +0.70% 5 Stars: Appealing
12/09/2009 33.08 33.17 32.69 33.02 2,343,688 - 0.00% 5 Stars: Appealing
12/08/2009 33.38 33.38 32.74 33.02 2,223,466 - -2.08% 5 Stars: Appealing
12/07/2009 33.63 34.20 33.63 33.72 1,522,825 + +0.48% 5 Stars: Appealing
12/04/2009 34.34 34.71 33.06 33.56 2,768,852 - -1.29% 5 Stars: Appealing
12/03/2009 33.63 34.28 33.52 34.00 2,092,305 + +1.46% 5 Stars: Appealing
12/02/2009 32.64 33.53 32.52 33.51 2,062,204 + +3.04% 5 Stars: Appealing
12/01/2009 31.92 32.62 31.92 32.52 3,365,212 + +2.20% 5 Stars: Appealing
11/30/2009 32.12 32.44 31.79 31.82 1,644,360 - -0.81% 5 Stars: Appealing
11/27/2009 32.11 32.33 31.69 32.08 791,826 - -1.87% 5 Stars: Appealing
11/25/2009 31.98 32.78 31.90 32.69 1,573,005 + +2.06% 5 Stars: Appealing
11/24/2009 31.86 32.11 31.70 32.03 1,863,592 + +0.66% 5 Stars: Appealing
11/23/2009 31.44 32.00 31.44 31.82 1,474,387 + +1.69% 5 Stars: Appealing
11/20/2009 31.07 31.46 30.91 31.29 1,486,658 + +0.22% 5 Stars: Appealing
11/19/2009 31.42 31.56 31.00 31.22 1,174,298 - -0.98% 5 Stars: Appealing
11/18/2009 31.98 32.03 31.46 31.53 1,834,831 - -1.84% 5 Stars: Appealing
11/17/2009 32.41 32.43 31.90 32.12 1,461,963 - -1.08% 5 Stars: Appealing
11/16/2009 32.53 32.76 32.32 32.47 1,717,760 + +0.28% 5 Stars: Appealing
11/13/2009 32.11 32.50 31.88 32.38 1,576,602 + +0.84% 5 Stars: Appealing
11/12/2009 32.20 32.54 32.04 32.11 2,565,102 - -0.53% 5 Stars: Appealing
11/11/2009 32.63 32.73 31.98 32.28 2,325,365 - -0.49% 5 Stars: Appealing
11/10/2009 32.51 32.87 32.40 32.44 2,018,051 - -0.37% 5 Stars: Appealing
11/09/2009 32.45 32.67 32.33 32.56 2,045,855 + +1.06% 5 Stars: Appealing
11/06/2009 32.54 32.79 32.18 32.22 1,944,077 - -1.68% 5 Stars: Appealing
11/05/2009 31.98 32.78 31.85 32.77 1,602,492 + +2.79% 5 Stars: Appealing
11/04/2009 31.80 32.32 31.68 31.88 1,775,198 + +0.98% 5 Stars: Appealing
11/03/2009 31.77 31.90 31.34 31.57 1,427,056 - -0.75% 5 Stars: Appealing
11/02/2009 31.23 32.46 31.06 31.81 2,019,707 + +2.88% 5 Stars: Appealing
10/30/2009 32.00 32.41 30.84 30.92 3,687,863 - -0.67% 5 Stars: Appealing
10/29/2009 31.02 31.60 30.79 31.13 1,536,684 + +0.42% 5 Stars: Appealing
10/28/2009 31.86 31.98 30.94 31.00 1,829,566 - -2.76% 5 Stars: Appealing
10/27/2009 32.03 32.42 31.81 31.88 1,455,736 - -0.06% 5 Stars: Appealing
10/26/2009 32.13 32.79 31.78 31.90 2,705,469 + +0.22% 5 Stars: Appealing
10/23/2009 33.37 33.37 31.78 31.83 2,072,435 - -4.41% 5 Stars: Appealing
10/22/2009 33.11 33.31 32.66 33.30 1,111,433 + +0.45% 5 Stars: Appealing
10/21/2009 33.27 33.79 32.96 33.15 1,143,282 - -0.39% 5 Stars: Appealing
10/20/2009 33.36 33.43 33.00 33.28 1,079,244 - -0.39% 5 Stars: Appealing
10/19/2009 33.16 33.57 32.81 33.41 624,813 + +0.75% 5 Stars: Appealing
10/16/2009 33.27 33.50 32.95 33.16 810,990 - -1.10% 4 Stars: Appealing
10/15/2009 33.35 33.56 33.13 33.53 1,173,315 + +0.21% 4 Stars: Appealing
10/14/2009 33.58 33.87 33.16 33.46 618,783 + +0.30% 4 Stars: Appealing
10/13/2009 33.08 33.42 32.94 33.36 732,303 + +0.72% 4 Stars: Appealing
10/12/2009 33.00 33.36 32.80 33.12 708,402 + +0.49% 4 Stars: Appealing
10/09/2009 32.68 32.99 32.61 32.96 716,828 + +1.04% 4 Stars: Appealing
10/08/2009 32.93 32.99 32.45 32.62 777,636 - -0.31% 4 Stars: Appealing
10/07/2009 32.37 32.75 32.08 32.72 1,029,606 + +0.71% 4 Stars: Appealing
10/06/2009 31.73 32.51 31.48 32.49 1,475,525 + +2.52% 4 Stars: Appealing
10/05/2009 30.75 31.85 30.24 31.69 1,130,927 + +3.26% 4 Stars: Appealing
10/02/2009 31.17 31.34 30.58 30.69 1,270,787 - -2.29% 4 Stars: Appealing
10/01/2009 32.24 32.38 31.41 31.41 822,416 - -2.97% 4 Stars: Appealing
09/30/2009 32.53 32.58 31.91 32.37 1,742,960 - -0.49% 4 Stars: Appealing
09/29/2009 32.25 32.61 32.01 32.53 1,816,586 + +0.77% 4 Stars: Appealing
09/28/2009 32.02 32.40 31.73 32.28 552,201 + +1.38% 4 Stars: Appealing
09/25/2009 32.27 32.34 31.60 31.84 1,169,604 - -1.45% 4 Stars: Appealing
09/24/2009 32.84 33.02 32.12 32.31 736,766 - -1.37% 4 Stars: Appealing
09/23/2009 32.62 33.37 32.47 32.76 1,296,330 + +0.46% 4 Stars: Appealing
09/22/2009 32.48 32.75 32.29 32.61 1,427,381 + +0.74% 4 Stars: Appealing
09/21/2009 32.49 32.57 32.15 32.37 795,948 - -0.61% 4 Stars: Appealing
09/18/2009 32.17 32.87 32.12 32.57 1,965,432 + +1.65% 4 Stars: Appealing
09/17/2009 32.89 33.10 31.64 32.04 2,818,818 - -2.91% 4 Stars: Appealing