Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 40.70 40.90 40.55 40.77 843,008 + +0.54% 2 Stars: Appealing
02/08/2010 40.94 40.94 40.50 40.55 605,992 - -0.98% 2 Stars: Appealing
02/05/2010 41.00 41.18 40.53 40.95 873,399 - -0.17% 2 Stars: Appealing
02/04/2010 41.27 41.41 41.02 41.02 778,268 - -1.13% 2 Stars: Appealing
02/03/2010 41.30 41.61 41.30 41.49 517,955 + +0.39% 2 Stars: Appealing
02/02/2010 41.05 41.53 41.05 41.33 804,037 + +0.76% 2 Stars: Appealing
02/01/2010 41.03 41.16 40.94 41.02 902,274 + +0.05% 2 Stars: Appealing
01/29/2010 41.20 41.32 40.91 41.00 891,741 - -0.44% 2 Stars: Appealing
01/28/2010 41.37 41.43 41.15 41.18 555,366 - -0.31% 2 Stars: Appealing
01/27/2010 41.22 41.44 41.22 41.31 1,140,975 + +0.02% 2 Stars: Appealing
01/26/2010 41.27 41.40 41.22 41.30 1,101,285 - 0.00% 2 Stars: Appealing
01/25/2010 41.46 41.50 41.24 41.30 1,305,042 - -0.24% 2 Stars: Appealing
01/22/2010 41.24 41.49 41.24 41.40 2,485,774 + +0.15% 2 Stars: Appealing
01/21/2010 41.53 41.65 41.30 41.34 3,564,933 - -0.43% 3 Stars: Appealing
01/20/2010 41.30 41.59 41.27 41.52 7,659,806 - -0.05% 3 Stars: Appealing
01/19/2010 41.85 41.95 41.25 41.54 23,640,125 + +32.21% 3 Stars: Appealing
01/15/2010 31.40 31.72 31.05 31.42 535,618 + +0.19% 3 Stars: Appealing
01/14/2010 31.46 31.64 31.16 31.36 182,208 - -0.73% 3 Stars: Appealing
01/13/2010 31.56 31.79 31.28 31.59 203,286 - -0.35% 4 Stars: Appealing
01/12/2010 32.20 32.20 31.54 31.70 172,584 - -1.77% 4 Stars: Appealing
01/11/2010 32.53 32.61 32.16 32.27 137,232 - -0.86% 4 Stars: Appealing
01/08/2010 32.80 32.90 32.29 32.55 122,331 - -1.06% 4 Stars: Appealing
01/07/2010 33.16 33.27 32.82 32.90 92,694 - -1.17% 4 Stars: Appealing
01/06/2010 32.91 33.63 32.69 33.29 117,115 + +0.94% 4 Stars: Appealing
01/05/2010 32.54 33.16 32.49 32.98 278,621 + +1.23% 4 Stars: Appealing
01/04/2010 32.75 33.00 32.30 32.58 436,572 - -0.18% 4 Stars: Appealing
12/31/2009 32.33 33.38 32.18 32.64 309,508 + +0.87% 4 Stars: Appealing
12/30/2009 32.66 32.82 32.03 32.36 68,671 - -1.40% 4 Stars: Appealing
12/29/2009 32.60 32.99 32.48 32.82 108,692 + +0.31% 4 Stars: Appealing
12/28/2009 31.99 32.73 31.96 32.72 171,039 + +2.73% 4 Stars: Appealing
12/24/2009 32.29 32.40 31.69 31.85 103,746 - -1.52% 4 Stars: Appealing
12/23/2009 32.78 32.78 32.26 32.34 121,553 - -1.10% 4 Stars: Appealing
12/22/2009 32.50 33.04 32.47 32.70 207,918 + +0.40% 4 Stars: Appealing
12/21/2009 32.10 33.30 32.07 32.57 180,360 + +2.26% 4 Stars: Appealing
12/18/2009 31.80 31.97 30.74 31.85 635,741 + +0.06% 4 Stars: Appealing
12/17/2009 32.50 32.66 31.37 31.83 461,187 - -1.97% 4 Stars: Appealing
12/16/2009 32.96 33.35 32.40 32.47 176,814 - -1.25% 4 Stars: Appealing
12/15/2009 32.89 33.00 32.65 32.88 190,601 - -0.27% 4 Stars: Appealing
12/14/2009 32.89 33.00 32.54 32.97 197,479 + +0.67% 4 Stars: Appealing
12/11/2009 32.87 33.00 32.62 32.75 159,470 + +0.15% 4 Stars: Appealing
12/10/2009 32.84 33.07 32.64 32.70 160,101 + +0.12% 4 Stars: Appealing
12/09/2009 32.69 33.04 32.41 32.66 151,314 - -0.43% 4 Stars: Appealing
12/08/2009 32.87 33.05 32.40 32.80 207,198 - -0.46% 4 Stars: Appealing
12/07/2009 33.24 33.27 32.85 32.95 221,088 - -0.54% 4 Stars: Appealing
12/04/2009 32.64 33.80 32.53 33.13 424,134 + +2.57% 4 Stars: Appealing
12/03/2009 32.91 33.20 32.22 32.30 347,222 - -2.97% 4 Stars: Appealing
12/02/2009 33.65 34.11 33.04 33.29 148,452 - -1.13% 4 Stars: Appealing
12/01/2009 33.00 33.93 32.91 33.67 285,259 + +2.90% 4 Stars: Appealing
11/30/2009 32.30 33.00 31.88 32.72 236,009 + +1.39% 4 Stars: Appealing
11/27/2009 32.16 32.67 31.55 32.27 61,893 - -1.13% 4 Stars: Appealing
11/25/2009 32.97 32.97 32.03 32.64 222,979 - -0.46% 4 Stars: Appealing
11/24/2009 32.60 32.91 32.21 32.79 227,385 + +0.89% 4 Stars: Appealing
11/23/2009 32.12 32.93 32.11 32.50 166,543 + +1.63% 4 Stars: Appealing
11/20/2009 32.02 32.11 31.62 31.98 539,969 - -3.73% 4 Stars: Appealing
11/19/2009 33.26 33.41 32.96 33.22 205,305 - -0.24% 4 Stars: Appealing
11/18/2009 33.32 33.55 33.01 33.30 191,099 - -0.36% 4 Stars: Appealing
11/17/2009 33.16 33.42 32.72 33.42 74,799 + +0.36% 4 Stars: Appealing
11/16/2009 33.00 33.42 32.90 33.30 231,440 + +1.22% 4 Stars: Appealing
11/13/2009 32.89 33.40 32.24 32.90 186,855 + +0.52% 4 Stars: Appealing
11/12/2009 32.95 33.29 32.65 32.73 394,085 - -0.18% 4 Stars: Appealing
11/11/2009 32.50 32.95 32.15 32.79 355,377 + +1.08% 4 Stars: Appealing
11/10/2009 32.49 32.75 32.35 32.44 190,116 - -0.73% 4 Stars: Appealing
11/09/2009 32.14 32.75 31.86 32.68 338,324 + +1.78% 4 Stars: Appealing
11/06/2009 31.51 32.50 31.51 32.11 249,014 + +0.91% 4 Stars: Appealing
11/05/2009 31.16 32.08 30.46 31.82 447,001 + +1.66% 4 Stars: Appealing
11/04/2009 31.59 31.91 30.95 31.30 191,385 - -0.45% 4 Stars: Appealing
11/03/2009 31.30 31.49 30.79 31.44 150,060 - -0.35% 4 Stars: Appealing
11/02/2009 30.99 31.70 30.56 31.55 288,532 + +1.84% 4 Stars: Appealing
10/30/2009 30.99 31.35 30.12 30.98 252,346 - -0.58% 4 Stars: Appealing
10/29/2009 31.67 31.67 31.00 31.16 404,377 - -1.49% 4 Stars: Appealing
10/28/2009 32.06 32.17 31.00 31.63 460,652 - -1.86% 4 Stars: Appealing
10/27/2009 32.56 32.58 31.86 32.23 253,336 - -0.71% 4 Stars: Appealing
10/26/2009 32.32 32.60 31.82 32.46 407,441 + +0.74% 4 Stars: Appealing
10/23/2009 32.34 32.60 32.17 32.22 257,764 - -0.06% 4 Stars: Appealing
10/22/2009 31.85 32.60 31.85 32.24 284,612 + +0.97% 4 Stars: Appealing
10/21/2009 32.36 32.60 31.93 31.93 100,645 - -1.75% 4 Stars: Appealing
10/20/2009 31.87 32.56 31.16 32.50 171,189 + +2.04% 4 Stars: Appealing
10/19/2009 32.25 32.61 31.30 31.85 193,833 - -0.87% 4 Stars: Appealing
10/16/2009 32.07 32.36 31.65 32.13 109,951 - -0.22% 4 Stars: Appealing
10/15/2009 32.31 32.54 32.11 32.20 262,574 - -0.59% 4 Stars: Appealing
10/14/2009 32.25 32.69 32.25 32.39 274,197 + +0.90% 4 Stars: Appealing
10/13/2009 32.62 32.62 31.91 32.10 173,180 - -1.44% 4 Stars: Appealing
10/12/2009 32.42 32.59 32.05 32.57 238,932 + +0.99% 4 Stars: Appealing
10/09/2009 31.93 32.25 31.69 32.25 217,499 + +0.62% 4 Stars: Appealing
10/08/2009 30.35 32.14 30.13 32.05 717,989 + +6.30% 4 Stars: Appealing
10/07/2009 30.06 30.20 29.89 30.15 282,008 - -0.13% 4 Stars: Appealing
10/06/2009 30.46 30.51 30.11 30.19 266,591 - -0.72% 4 Stars: Appealing
10/05/2009 30.08 30.58 30.00 30.41 284,569 + +1.23% 4 Stars: Appealing
10/02/2009 30.23 30.25 30.00 30.04 193,183 - -1.41% 4 Stars: Appealing
10/01/2009 30.56 30.69 29.89 30.47 280,717 - -1.04% 4 Stars: Appealing
09/30/2009 31.08 31.33 30.35 30.79 307,345 - -1.19% 4 Stars: Appealing
09/29/2009 31.27 31.75 31.10 31.16 120,934 + +0.23% 4 Stars: Appealing
09/28/2009 30.87 31.63 30.87 31.09 90,867 + +0.65% 4 Stars: Appealing
09/25/2009 30.80 30.98 30.30 30.89 204,561 + +0.32% 4 Stars: Appealing
09/24/2009 30.78 30.93 30.38 30.79 261,517 - -0.29% 4 Stars: Appealing
09/23/2009 32.10 32.10 30.77 30.88 260,034 - -3.68% 4 Stars: Appealing
09/22/2009 31.84 32.14 31.50 32.06 196,455 + +0.60% 4 Stars: Appealing
09/21/2009 30.89 31.91 30.38 31.87 299,742 + +2.41% 4 Stars: Appealing
09/18/2009 31.59 32.00 30.95 31.12 993,326 - -1.05% 4 Stars: Appealing
09/17/2009 32.28 32.39 31.06 31.45 469,348 - -2.24% 4 Stars: Appealing