Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 32.41 33.04 32.22 32.88 2,643,448 + +1.76% 3 Stars: Appealing
02/08/2010 32.25 32.39 31.79 32.31 2,153,345 - -0.03% 3 Stars: Appealing
02/05/2010 32.60 32.60 31.70 32.32 2,978,126 - -0.46% 3 Stars: Appealing
02/04/2010 32.46 32.72 32.25 32.47 2,531,222 - -0.43% 3 Stars: Appealing
02/03/2010 32.24 32.74 32.00 32.61 1,714,050 + +0.65% 3 Stars: Appealing
02/02/2010 31.98 32.52 31.81 32.40 2,752,819 + +1.09% 3 Stars: Appealing
02/01/2010 32.09 32.20 31.41 32.05 2,892,712 + +0.22% 3 Stars: Appealing
01/29/2010 33.29 33.50 31.80 31.98 4,253,063 - -4.68% 3 Stars: Appealing
01/28/2010 34.17 34.75 33.51 33.55 3,871,958 + +1.15% 3 Stars: Appealing
01/27/2010 32.89 33.30 32.61 33.17 2,240,150 + +0.58% 3 Stars: Appealing
01/26/2010 32.90 33.24 32.81 32.98 1,833,676 - -0.03% 3 Stars: Appealing
01/25/2010 33.22 33.28 32.60 32.99 2,043,678 - -0.15% 3 Stars: Appealing
01/22/2010 33.28 33.35 32.72 33.04 2,766,878 - -0.48% 3 Stars: Appealing
01/21/2010 33.81 33.94 32.86 33.20 2,420,778 - -1.40% 3 Stars: Appealing
01/20/2010 34.46 34.46 33.33 33.67 2,177,266 - -2.46% 3 Stars: Appealing
01/19/2010 34.50 34.97 34.45 34.52 1,786,826 + +0.32% 3 Stars: Appealing
01/15/2010 34.26 34.60 33.98 34.41 2,894,465 + +0.91% 3 Stars: Appealing
01/14/2010 33.65 34.21 33.65 34.10 2,431,856 + +0.72% 3 Stars: Appealing
01/13/2010 33.84 34.08 33.76 33.86 2,395,510 + +0.31% 3 Stars: Appealing
01/12/2010 33.60 33.80 33.40 33.75 1,690,936 + +0.21% 3 Stars: Appealing
01/11/2010 33.67 33.82 33.37 33.68 2,436,491 + +0.27% 3 Stars: Appealing
01/08/2010 33.77 33.97 33.55 33.59 1,773,389 - -0.97% 3 Stars: Appealing
01/07/2010 34.13 34.13 33.77 33.92 1,614,008 - -0.24% 3 Stars: Appealing
01/06/2010 33.82 34.37 33.71 34.00 2,330,895 + +0.50% 3 Stars: Appealing
01/05/2010 33.56 33.86 32.75 33.83 3,147,414 - -0.82% 3 Stars: Appealing
01/04/2010 34.32 34.39 33.96 34.11 1,270,447 + +0.68% 4 Stars: Appealing
12/31/2009 34.53 34.53 33.83 33.88 735,732 - -1.14% 4 Stars: Appealing
12/30/2009 34.20 34.32 34.04 34.27 785,408 + +0.12% 4 Stars: Appealing
12/29/2009 34.33 34.57 34.04 34.23 1,313,859 - -0.06% 4 Stars: Appealing
12/28/2009 34.08 34.38 33.97 34.25 903,394 + +0.56% 4 Stars: Appealing
12/24/2009 33.95 34.17 33.90 34.06 645,240 + +0.74% 4 Stars: Appealing
12/23/2009 33.33 34.05 33.20 33.81 1,621,806 + +1.87% 4 Stars: Appealing
12/22/2009 33.35 33.35 32.97 33.19 2,057,964 + +0.15% 4 Stars: Appealing
12/21/2009 33.23 33.44 33.06 33.14 1,372,628 + +0.03% 4 Stars: Appealing
12/18/2009 33.02 33.25 32.76 33.13 1,528,325 + +0.58% 3 Stars: Appealing
12/17/2009 33.54 33.61 32.86 32.94 1,661,867 - -2.34% 3 Stars: Appealing
12/16/2009 33.37 33.78 33.37 33.73 2,023,445 + +1.26% 3 Stars: Appealing
12/15/2009 33.39 33.53 33.16 33.31 1,026,496 - -0.66% 3 Stars: Appealing
12/14/2009 33.46 33.66 33.22 33.53 1,252,646 + +0.48% 3 Stars: Appealing
12/11/2009 33.28 33.43 32.92 33.37 990,677 + +0.79% 3 Stars: Appealing
12/10/2009 33.12 33.38 32.94 33.11 1,648,377 + +0.03% 3 Stars: Appealing
12/09/2009 33.27 33.40 32.79 33.10 1,475,286 - -0.87% 3 Stars: Appealing
12/08/2009 33.31 33.47 32.79 33.39 2,064,737 - -0.18% 3 Stars: Appealing
12/07/2009 33.15 33.76 33.01 33.45 3,168,576 + +1.18% 3 Stars: Appealing
12/04/2009 32.85 33.10 32.60 33.06 3,134,007 + +1.91% 3 Stars: Appealing
12/03/2009 33.02 33.02 32.43 32.44 1,707,000 - -1.28% 3 Stars: Appealing
12/02/2009 32.76 33.20 32.74 32.86 1,963,569 + +0.24% 3 Stars: Appealing
12/01/2009 31.78 33.06 31.65 32.78 3,807,867 + +3.77% 3 Stars: Appealing
11/30/2009 31.86 31.92 30.74 31.59 5,336,316 - -1.10% 3 Stars: Appealing
11/27/2009 32.11 32.23 31.91 31.94 1,923,092 - -1.84% 3 Stars: Appealing
11/25/2009 32.89 32.93 32.47 32.54 1,547,443 - -1.09% 3 Stars: Appealing
11/24/2009 33.17 33.21 32.75 32.90 1,865,967 - -0.87% 3 Stars: Appealing
11/23/2009 32.65 33.20 32.61 33.19 2,037,172 + +2.19% 3 Stars: Appealing
11/20/2009 32.44 32.65 32.39 32.48 1,708,679 - -0.88% 3 Stars: Appealing
11/19/2009 33.13 33.17 32.59 32.77 1,742,816 - -1.24% 3 Stars: Appealing
11/18/2009 32.77 33.24 32.68 33.18 2,010,272 + +1.10% 3 Stars: Appealing
11/17/2009 32.85 32.88 32.64 32.82 1,704,340 - -0.24% 3 Stars: Appealing
11/16/2009 32.30 33.00 32.20 32.90 1,897,316 + +1.79% 3 Stars: Appealing
11/13/2009 32.00 32.37 31.97 32.32 1,492,668 + +1.09% 3 Stars: Appealing
11/12/2009 32.33 32.63 31.90 31.97 2,481,674 - -0.93% 3 Stars: Appealing
11/11/2009 32.36 32.39 32.13 32.27 2,476,744 - -0.12% 3 Stars: Appealing
11/10/2009 32.48 32.61 32.14 32.31 2,033,563 - -0.92% 3 Stars: Appealing
11/09/2009 32.36 32.89 32.36 32.61 1,642,840 + +0.93% 3 Stars: Appealing
11/06/2009 32.36 32.50 32.01 32.31 2,502,751 - -0.19% 3 Stars: Appealing
11/05/2009 31.51 32.40 31.45 32.37 2,402,193 + +4.42% 3 Stars: Appealing
11/04/2009 30.94 31.32 30.84 31.00 2,391,446 - -0.03% 3 Stars: Appealing
11/03/2009 30.92 31.05 30.65 31.01 1,802,353 - -0.35% 3 Stars: Appealing
11/02/2009 30.99 31.31 30.80 31.12 1,978,516 + +0.23% 3 Stars: Appealing
10/30/2009 31.39 31.39 30.59 31.05 3,082,174 - -0.83% 3 Stars: Appealing
10/29/2009 30.74 31.32 30.66 31.31 2,163,316 + +1.89% 3 Stars: Appealing
10/28/2009 30.98 31.46 30.50 30.73 2,398,073 - -1.85% 3 Stars: Appealing
10/27/2009 31.79 31.90 30.95 31.31 1,751,805 - -1.35% 3 Stars: Appealing
10/26/2009 31.83 32.49 31.68 31.74 2,959,262 - -0.19% 4 Stars: Appealing
10/23/2009 31.61 32.08 31.28 31.80 3,529,113 + +0.60% 4 Stars: Appealing
10/22/2009 30.76 31.96 30.75 31.61 5,711,025 + +5.02% 4 Stars: Appealing
10/21/2009 30.08 30.75 30.04 30.10 2,265,744 - -0.17% 4 Stars: Appealing
10/20/2009 30.34 30.38 29.87 30.15 2,848,725 + +0.23% 4 Stars: Appealing
10/19/2009 29.69 30.23 29.40 30.08 2,191,598 + +1.62% 3 Stars: Appealing
10/16/2009 29.64 29.73 29.24 29.60 1,648,071 - -0.30% 3 Stars: Appealing
10/15/2009 29.78 29.88 29.35 29.69 1,969,775 - -0.90% 3 Stars: Appealing
10/14/2009 29.87 30.15 29.82 29.96 2,640,529 + +0.74% 3 Stars: Appealing
10/13/2009 29.86 29.91 29.62 29.74 1,460,099 - -0.47% 3 Stars: Appealing
10/12/2009 29.67 29.92 29.50 29.88 1,963,403 + +0.88% 3 Stars: Appealing
10/09/2009 29.20 29.64 28.96 29.62 1,620,319 + +1.20% 3 Stars: Appealing
10/08/2009 29.35 29.54 29.20 29.27 2,357,725 - -0.44% 3 Stars: Appealing
10/07/2009 29.29 29.40 28.99 29.40 1,813,657 + +0.72% 4 Stars: Appealing
10/06/2009 28.50 29.30 28.43 29.19 4,006,781 + +2.75% 4 Stars: Appealing
10/05/2009 28.56 28.76 28.11 28.41 2,822,852 - -0.21% 4 Stars: Appealing
10/02/2009 28.20 29.03 27.91 28.47 4,607,439 + +1.82% 4 Stars: Appealing
10/01/2009 28.28 28.36 27.88 27.96 3,212,672 - -1.38% 4 Stars: Appealing
09/30/2009 28.00 28.47 27.40 28.35 4,067,640 + +1.65% 4 Stars: Appealing
09/29/2009 28.00 28.01 27.61 27.89 1,242,284 - -0.57% 4 Stars: Appealing
09/28/2009 28.02 28.34 27.97 28.05 1,896,268 + +0.65% 4 Stars: Appealing
09/25/2009 27.87 28.36 27.84 27.87 2,693,941 - -0.21% 4 Stars: Appealing
09/24/2009 28.00 28.22 27.80 27.93 2,182,666 + +0.25% 4 Stars: Appealing
09/23/2009 27.56 28.27 27.50 27.86 3,736,522 + +2.28% 4 Stars: Appealing
09/22/2009 27.18 27.32 26.93 27.24 1,653,707 + +0.18% 4 Stars: Appealing
09/21/2009 27.16 27.35 26.93 27.19 3,130,382 - -0.33% 4 Stars: Appealing
09/18/2009 27.87 28.01 27.10 27.28 3,038,487 - -1.69% 4 Stars: Appealing
09/17/2009 28.03 28.03 27.47 27.75 2,075,279 - -0.96% 4 Stars: Appealing