Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 30.31 30.82 30.10 30.80 539,013 + +1.89% 4 Stars: Appealing
02/08/2010 31.45 31.59 30.00 30.23 447,668 - -3.60% 4 Stars: Appealing
02/05/2010 32.50 32.54 31.05 31.36 592,197 - -3.72% 4 Stars: Appealing
02/04/2010 32.82 33.09 32.56 32.57 496,144 - -0.85% 4 Stars: Appealing
02/03/2010 33.90 34.04 32.11 32.85 686,864 - -3.15% 4 Stars: Appealing
02/02/2010 35.44 35.46 33.81 33.92 576,218 - -4.56% 4 Stars: Appealing
02/01/2010 35.46 35.74 35.24 35.54 197,578 + +0.51% 4 Stars: Appealing
01/29/2010 35.75 35.90 35.23 35.36 136,314 - -0.70% 4 Stars: Appealing
01/28/2010 36.45 36.49 35.55 35.61 185,747 - -2.41% 4 Stars: Appealing
01/27/2010 36.01 36.54 35.94 36.49 209,831 + +1.08% 4 Stars: Appealing
01/26/2010 36.42 37.01 35.93 36.10 204,147 - -1.39% 4 Stars: Appealing
01/25/2010 35.74 36.68 35.51 36.61 618,795 + +2.72% 4 Stars: Appealing
01/22/2010 36.81 36.97 35.52 35.64 191,475 - -2.91% 4 Stars: Appealing
01/21/2010 37.05 37.32 36.54 36.71 156,268 - -0.60% 4 Stars: Appealing
01/20/2010 37.01 37.25 36.73 36.93 229,283 - -0.57% 4 Stars: Appealing
01/19/2010 36.79 37.18 36.66 37.14 261,512 + +0.81% 4 Stars: Appealing
01/15/2010 38.12 38.12 36.68 36.84 331,959 - -2.90% 4 Stars: Appealing
01/14/2010 38.10 38.10 37.77 37.94 445,652 - -0.60% 4 Stars: Appealing
01/13/2010 37.76 38.39 37.44 38.17 227,734 + +1.35% 4 Stars: Appealing
01/12/2010 37.51 38.09 37.14 37.66 345,434 + +0.08% 4 Stars: Appealing
01/11/2010 37.03 37.70 36.73 37.63 389,630 + +1.70% 4 Stars: Appealing
01/08/2010 35.95 37.05 35.72 37.00 611,634 + +3.15% 4 Stars: Appealing
01/07/2010 35.40 36.08 35.10 35.87 256,679 + +1.50% 3 Stars: Appealing
01/06/2010 35.37 35.80 35.00 35.34 200,693 - -0.42% 3 Stars: Appealing
01/05/2010 35.43 35.73 35.07 35.49 173,045 - -0.17% 3 Stars: Appealing
01/04/2010 35.33 35.88 35.33 35.55 129,795 + +1.46% 3 Stars: Appealing
12/31/2009 35.60 35.60 34.85 35.04 196,579 - -1.30% 3 Stars: Appealing
12/30/2009 35.96 36.10 35.38 35.50 255,185 - -1.66% 3 Stars: Appealing
12/29/2009 36.20 36.32 35.98 36.10 98,457 - -0.28% 3 Stars: Appealing
12/28/2009 36.50 36.50 36.07 36.20 190,569 - -0.90% 3 Stars: Appealing
12/24/2009 36.24 36.73 36.24 36.53 71,073 + +0.58% 3 Stars: Appealing
12/23/2009 35.39 36.53 35.08 36.32 285,314 + +2.77% 3 Stars: Appealing
12/22/2009 35.00 35.89 34.86 35.34 268,784 + +1.06% 3 Stars: Appealing
12/21/2009 34.45 35.43 34.19 34.97 209,112 + +1.48% 3 Stars: Appealing
12/18/2009 33.85 34.46 33.70 34.46 683,096 + +1.00% 3 Stars: Appealing
12/17/2009 34.10 34.31 33.87 34.12 275,161 - -0.50% 3 Stars: Appealing
12/16/2009 34.70 34.92 34.16 34.29 176,860 - -0.41% 3 Stars: Appealing
12/15/2009 34.84 34.91 34.39 34.43 258,813 - -0.98% 3 Stars: Appealing
12/14/2009 34.16 34.91 34.16 34.77 222,889 + +2.36% 3 Stars: Appealing
12/11/2009 34.27 34.28 33.54 33.97 305,296 - -0.50% 3 Stars: Appealing
12/10/2009 34.69 34.69 34.02 34.14 285,502 - -1.33% 3 Stars: Appealing
12/09/2009 33.26 34.83 32.91 34.60 1,384,856 + +13.59% 3 Stars: Appealing
12/08/2009 30.11 30.89 29.82 30.46 293,756 + +0.59% 3 Stars: Appealing
12/07/2009 29.74 30.34 29.66 30.28 214,149 + +2.33% 3 Stars: Appealing
12/04/2009 29.62 29.73 29.23 29.59 222,212 + +1.13% 4 Stars: Appealing
12/03/2009 29.73 30.00 29.20 29.26 201,774 - -1.15% 4 Stars: Appealing
12/02/2009 29.15 29.76 29.00 29.60 337,880 + +1.75% 4 Stars: Appealing
12/01/2009 28.99 29.20 28.86 29.09 315,206 + +1.22% 4 Stars: Appealing
11/30/2009 29.05 29.18 28.42 28.74 355,209 - -1.14% 4 Stars: Appealing
11/27/2009 29.39 29.57 29.01 29.07 129,918 - -2.71% 4 Stars: Appealing
11/25/2009 30.28 30.58 29.88 29.88 325,541 - -0.96% 4 Stars: Appealing
11/24/2009 29.54 30.27 29.54 30.17 356,962 + +1.65% 4 Stars: Appealing
11/23/2009 30.45 30.69 29.64 29.68 746,807 - -2.40% 4 Stars: Appealing
11/20/2009 30.93 31.25 30.25 30.41 526,492 - -2.16% 4 Stars: Appealing
11/19/2009 32.02 32.04 30.97 31.08 198,004 - -2.97% 4 Stars: Appealing
11/18/2009 32.00 32.04 31.68 32.03 152,022 - -0.03% 4 Stars: Appealing
11/17/2009 32.24 32.47 31.92 32.04 206,189 - -1.05% 4 Stars: Appealing
11/16/2009 31.93 32.54 31.86 32.38 199,499 + +2.05% 4 Stars: Appealing
11/13/2009 31.98 31.99 31.51 31.73 204,963 - -0.35% 4 Stars: Appealing
11/12/2009 32.34 32.54 31.77 31.84 164,140 - -1.33% 4 Stars: Appealing
11/11/2009 31.89 32.38 31.77 32.27 110,532 + +1.35% 4 Stars: Appealing
11/10/2009 32.17 32.52 31.76 31.84 86,756 - -1.73% 4 Stars: Appealing
11/09/2009 32.36 32.72 32.28 32.40 154,957 + +0.34% 4 Stars: Appealing
11/06/2009 32.00 32.73 31.95 32.29 72,927 + +0.16% 4 Stars: Appealing
11/05/2009 31.65 32.38 31.32 32.24 116,657 + +2.54% 4 Stars: Appealing
11/04/2009 32.29 32.35 31.38 31.44 149,477 - -2.63% 4 Stars: Appealing
11/03/2009 31.86 32.29 31.60 32.29 194,852 + +0.72% 4 Stars: Appealing
11/02/2009 32.11 32.39 31.70 32.06 232,337 - -0.19% 4 Stars: Appealing
10/30/2009 32.70 32.88 31.79 32.12 287,167 - -2.46% 4 Stars: Appealing
10/29/2009 32.75 33.12 32.35 32.93 220,329 + +2.27% 4 Stars: Appealing
10/28/2009 32.68 33.11 32.17 32.20 1,260,845 - -2.04% 4 Stars: Appealing
10/27/2009 33.26 33.45 32.78 32.87 257,192 - -1.05% 4 Stars: Appealing
10/26/2009 33.05 33.68 32.78 33.22 282,638 + +0.42% 4 Stars: Appealing
10/23/2009 33.72 33.90 32.85 33.08 145,488 - -1.75% 4 Stars: Appealing
10/22/2009 33.78 33.82 33.44 33.67 188,342 - -0.09% 4 Stars: Appealing
10/21/2009 33.89 34.48 33.69 33.70 209,100 - -0.59% 4 Stars: Appealing
10/20/2009 34.08 34.43 33.75 33.90 123,923 - -0.76% 4 Stars: Appealing
10/19/2009 33.22 34.28 32.98 34.16 459,011 + +3.48% 4 Stars: Appealing
10/16/2009 33.59 33.77 32.81 33.01 433,222 - -1.81% 4 Stars: Appealing
10/15/2009 33.94 34.00 33.45 33.62 325,027 - -1.72% 4 Stars: Appealing
10/14/2009 32.53 34.26 32.50 34.21 501,057 + +6.14% 4 Stars: Appealing
10/13/2009 32.58 32.63 31.90 32.23 449,004 + +0.94% 4 Stars: Appealing
10/12/2009 32.24 32.33 31.74 31.93 110,851 - -1.11% 4 Stars: Appealing
10/09/2009 31.98 32.32 31.93 32.29 143,557 + +0.81% 4 Stars: Appealing
10/08/2009 32.28 32.49 31.85 32.03 225,741 - -0.16% 4 Stars: Appealing
10/07/2009 32.29 32.44 31.92 32.08 277,049 - -0.53% 4 Stars: Appealing
10/06/2009 32.17 32.27 32.06 32.25 254,931 + +0.44% 4 Stars: Appealing
10/05/2009 32.51 32.60 32.00 32.11 267,278 - -0.71% 4 Stars: Appealing
10/02/2009 33.06 33.10 32.26 32.34 279,445 - -2.09% 4 Stars: Appealing
10/01/2009 33.25 33.46 33.00 33.03 330,592 - -0.57% 4 Stars: Appealing
09/30/2009 33.35 33.84 33.05 33.22 442,090 - -0.06% 4 Stars: Appealing
09/29/2009 34.04 34.30 32.96 33.24 490,195 - -2.26% 4 Stars: Appealing
09/28/2009 34.34 34.52 33.86 34.01 229,988 - -0.29% 4 Stars: Appealing
09/25/2009 35.06 35.22 33.54 34.11 792,243 - -5.43% 4 Stars: Appealing
09/24/2009 35.50 36.74 35.47 36.07 1,219,912 + +5.84% 4 Stars: Appealing
09/23/2009 34.10 34.42 33.90 34.08 330,235 - -0.20% 4 Stars: Appealing
09/22/2009 34.60 34.60 33.89 34.15 470,720 - -0.64% 3 Stars: Appealing
09/21/2009 34.52 34.73 34.23 34.37 349,660 - -0.58% 4 Stars: Appealing
09/18/2009 34.51 34.83 33.66 34.57 364,035 + +0.20% 3 Stars: Appealing
09/17/2009 34.62 34.85 34.18 34.50 264,801 - -0.12% 3 Stars: Appealing