Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 33.44 33.90 33.07 33.21 165,684 + +0.33% 5 Stars: Appealing
02/08/2010 33.32 33.44 33.03 33.10 128,468 - -0.33% 5 Stars: Appealing
02/05/2010 33.05 33.23 32.77 33.21 416,734 + +0.13% 5 Stars: Appealing
02/04/2010 34.04 34.06 33.05 33.17 407,514 - -2.96% 5 Stars: Appealing
02/03/2010 34.24 34.66 33.98 34.18 227,504 - -0.64% 5 Stars: Appealing
02/02/2010 33.97 34.52 33.85 34.40 296,697 + +1.12% 5 Stars: Appealing
02/01/2010 33.82 34.02 33.33 34.02 418,541 + +0.77% 5 Stars: Appealing
01/29/2010 34.23 34.32 33.73 33.76 278,471 - -1.14% 5 Stars: Appealing
01/28/2010 34.62 34.62 34.00 34.15 216,611 - -1.47% 5 Stars: Appealing
01/27/2010 34.47 34.82 34.37 34.66 204,271 + +0.09% 5 Stars: Appealing
01/26/2010 34.61 34.76 34.38 34.63 201,003 - -0.20% 5 Stars: Appealing
01/25/2010 34.58 34.82 34.50 34.70 226,437 + +1.20% 5 Stars: Appealing
01/22/2010 34.89 34.98 34.22 34.29 174,488 - -1.49% 5 Stars: Appealing
01/21/2010 35.21 35.98 34.78 34.81 225,687 - -1.36% 5 Stars: Appealing
01/20/2010 35.25 35.40 34.78 35.29 181,927 - -0.70% 5 Stars: Appealing
01/19/2010 35.10 35.54 34.90 35.54 192,987 + +1.05% 5 Stars: Appealing
01/15/2010 35.81 35.81 34.96 35.17 131,194 - -1.59% 5 Stars: Appealing
01/14/2010 35.30 35.76 35.05 35.74 310,295 + +0.76% 5 Stars: Appealing
01/13/2010 35.73 35.77 35.35 35.47 420,637 - -0.78% 5 Stars: Appealing
01/12/2010 35.76 35.85 35.61 35.75 184,524 - -0.72% 5 Stars: Appealing
01/11/2010 36.14 36.38 35.76 36.01 151,797 - -0.39% 5 Stars: Appealing
01/08/2010 35.90 36.15 35.70 36.15 317,713 + +0.31% 5 Stars: Appealing
01/07/2010 36.10 36.24 35.77 36.04 228,313 - -0.58% 5 Stars: Appealing
01/06/2010 36.30 36.46 36.18 36.25 154,305 - -0.41% 5 Stars: Appealing
01/05/2010 36.41 36.54 36.22 36.40 164,436 - -0.03% 5 Stars: Appealing
01/04/2010 36.73 36.94 36.35 36.41 292,904 - -0.57% 5 Stars: Appealing
12/31/2009 36.92 37.10 36.54 36.62 236,865 - -0.57% 5 Stars: Appealing
12/30/2009 36.88 37.08 36.55 36.83 139,402 + +0.03% 5 Stars: Appealing
12/29/2009 36.71 36.90 36.52 36.82 105,442 + +0.14% 5 Stars: Appealing
12/28/2009 36.60 36.81 36.31 36.77 217,529 + +0.49% 5 Stars: Appealing
12/24/2009 36.54 36.67 36.18 36.59 44,534 + +0.44% 5 Stars: Appealing
12/23/2009 36.19 36.58 36.04 36.43 183,646 + +0.58% 5 Stars: Appealing
12/22/2009 35.65 36.24 35.55 36.22 274,296 + +2.17% 5 Stars: Appealing
12/21/2009 35.45 35.91 35.38 35.45 165,329 + +0.25% 5 Stars: Appealing
12/18/2009 35.18 35.48 34.89 35.36 496,110 + +0.51% 5 Stars: Appealing
12/17/2009 35.82 35.92 35.12 35.18 251,287 - -2.63% 5 Stars: Appealing
12/16/2009 35.94 36.41 35.77 36.13 264,232 + +0.56% 5 Stars: Appealing
12/15/2009 35.68 36.28 35.68 35.93 270,827 + +0.08% 5 Stars: Appealing
12/14/2009 35.75 36.05 35.69 35.90 208,737 + +0.73% 5 Stars: Appealing
12/11/2009 35.04 35.69 34.72 35.64 565,637 + +2.38% 5 Stars: Appealing
12/10/2009 35.37 35.55 34.66 34.81 623,970 - -0.91% 5 Stars: Appealing
12/09/2009 35.44 35.70 34.75 35.13 287,242 - -0.99% 5 Stars: Appealing
12/08/2009 35.66 35.90 35.00 35.48 277,703 - -1.22% 5 Stars: Appealing
12/07/2009 35.83 36.07 35.67 35.92 278,583 - -0.06% 5 Stars: Appealing
12/04/2009 35.62 36.41 35.46 35.94 574,234 + +1.99% 5 Stars: Appealing
12/03/2009 35.99 36.38 35.18 35.24 463,124 - -1.87% 5 Stars: Appealing
12/02/2009 33.30 36.10 33.30 35.91 1,294,465 + +8.79% 5 Stars: Appealing
12/01/2009 32.64 33.34 32.64 33.01 917,752 + +1.82% 5 Stars: Appealing
11/30/2009 32.09 32.46 31.94 32.42 345,330 + +0.68% 5 Stars: Appealing
11/27/2009 32.18 32.46 31.87 32.20 224,629 - -1.44% 5 Stars: Appealing
11/25/2009 32.59 32.77 32.57 32.67 306,342 - -0.06% 5 Stars: Appealing
11/24/2009 33.00 33.23 32.68 32.69 277,989 - -0.94% 5 Stars: Appealing
11/23/2009 33.00 33.33 32.82 33.00 362,103 + +0.15% 5 Stars: Appealing
11/20/2009 33.08 33.14 32.80 32.95 376,541 - -1.17% 5 Stars: Appealing
11/19/2009 33.49 33.62 32.91 33.34 571,257 - -1.19% 5 Stars: Appealing
11/18/2009 34.10 34.13 33.71 33.74 236,571 - -0.85% 5 Stars: Appealing
11/17/2009 33.58 34.14 33.53 34.03 169,685 + +0.80% 5 Stars: Appealing
11/16/2009 33.52 33.94 33.13 33.76 221,672 + +1.44% 5 Stars: Appealing
11/13/2009 33.19 33.51 32.66 33.28 304,418 + +0.39% 5 Stars: Appealing
11/12/2009 33.50 33.74 33.12 33.15 233,793 - -1.25% 5 Stars: Appealing
11/11/2009 33.50 33.69 33.35 33.57 293,440 + +0.75% 5 Stars: Appealing
11/10/2009 33.01 33.50 33.01 33.32 368,557 + +0.36% 5 Stars: Appealing
11/09/2009 33.05 33.22 32.88 33.20 282,621 + +0.97% 5 Stars: Appealing
11/06/2009 32.84 32.96 32.54 32.88 247,531 - -0.06% 5 Stars: Appealing
11/05/2009 32.63 32.90 32.52 32.90 433,507 + +1.26% 5 Stars: Appealing
11/04/2009 32.91 33.06 32.44 32.49 241,498 - -0.58% 5 Stars: Appealing
11/03/2009 32.40 32.72 32.12 32.68 266,267 + +0.74% 5 Stars: Appealing
11/02/2009 32.19 32.66 31.63 32.44 406,744 + +0.84% 5 Stars: Appealing
10/30/2009 32.21 32.58 32.07 32.17 383,228 - -0.53% 5 Stars: Appealing
10/29/2009 32.02 32.38 31.99 32.34 357,176 + +1.13% 5 Stars: Appealing
10/28/2009 32.45 32.52 31.95 31.98 413,933 - -1.54% 5 Stars: Appealing
10/27/2009 32.75 32.95 32.44 32.48 225,703 - -0.95% 5 Stars: Appealing
10/26/2009 33.06 33.43 32.62 32.79 216,568 - -0.82% 5 Stars: Appealing
10/23/2009 33.31 33.48 32.95 33.06 325,034 - -0.87% 5 Stars: Appealing
10/22/2009 33.00 33.45 32.72 33.35 419,685 + +0.94% 5 Stars: Appealing
10/21/2009 33.10 33.44 32.97 33.04 379,063 - -0.78% 5 Stars: Appealing
10/20/2009 33.85 33.85 33.02 33.30 278,907 - -1.25% 5 Stars: Appealing
10/19/2009 33.23 33.82 33.17 33.72 513,886 + +1.26% 5 Stars: Appealing
10/16/2009 33.60 33.60 33.04 33.30 425,312 - -1.42% 4 Stars: Appealing
10/15/2009 33.56 33.85 33.42 33.78 306,850 - -0.15% 5 Stars: Appealing
10/14/2009 33.84 33.98 33.45 33.83 351,824 + +0.74% 4 Stars: Appealing
10/13/2009 33.40 33.86 33.38 33.58 215,837 + +0.06% 4 Stars: Appealing
10/12/2009 34.08 34.08 33.46 33.56 209,154 - -1.09% 5 Stars: Appealing
10/09/2009 33.36 33.97 33.34 33.93 240,561 + +1.43% 4 Stars: Appealing
10/08/2009 33.41 33.52 33.09 33.45 544,610 + +0.60% 4 Stars: Appealing
10/07/2009 33.13 33.75 33.06 33.25 566,984 - -0.09% 4 Stars: Appealing
10/06/2009 32.93 33.39 32.85 33.28 282,606 + +1.12% 4 Stars: Appealing
10/05/2009 32.66 33.04 32.50 32.91 729,213 + +1.32% 4 Stars: Appealing
10/02/2009 32.39 32.62 32.21 32.48 425,381 - -0.12% 5 Stars: Appealing
10/01/2009 33.20 33.20 32.25 32.52 821,580 - -2.08% 4 Stars: Appealing
09/30/2009 32.98 33.35 32.65 33.21 751,673 + +0.70% 4 Stars: Appealing
09/29/2009 33.12 33.15 32.75 32.98 571,698 - -0.03% 4 Stars: Appealing
09/28/2009 32.85 33.35 32.57 32.99 1,605,489 + +0.40% 5 Stars: Appealing
09/25/2009 32.53 33.40 31.93 32.86 2,659,520 + +0.74% 5 Stars: Appealing
09/24/2009 36.00 37.18 32.08 32.62 6,273,893 - -14.70% 4 Stars: Appealing
09/23/2009 37.46 38.34 37.21 38.24 843,851 + +2.52% 4 Stars: Appealing
09/22/2009 37.52 37.60 37.21 37.30 674,117 - -0.53% 4 Stars: Appealing
09/21/2009 37.09 37.81 36.88 37.50 348,545 + +0.16% 4 Stars: Appealing
09/18/2009 38.20 38.28 37.18 37.44 916,675 - -1.91% 4 Stars: Appealing
09/17/2009 38.19 38.47 38.00 38.17 528,957 - -0.47% 4 Stars: Appealing