Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 32.16 32.73 31.32 32.67 1,322,851 + +3.13% 2 Stars: Appealing
02/08/2010 31.73 32.03 31.27 31.68 1,389,856 - -0.35% 2 Stars: Appealing
02/05/2010 32.46 32.53 31.00 31.79 2,577,920 - -2.12% 2 Stars: Appealing
02/04/2010 33.80 33.96 32.38 32.48 1,735,836 - -4.97% 2 Stars: Appealing
02/03/2010 34.42 34.63 33.97 34.18 764,787 - -1.19% 2 Stars: Appealing
02/02/2010 32.82 34.65 32.57 34.59 1,761,767 + +5.52% 2 Stars: Appealing
02/01/2010 32.71 33.15 32.08 32.78 1,164,899 + +0.49% 2 Stars: Appealing
01/29/2010 33.21 33.72 32.53 32.62 1,368,901 - -1.30% 2 Stars: Appealing
01/28/2010 33.45 33.45 32.73 33.05 1,331,774 - -1.02% 2 Stars: Appealing
01/27/2010 33.96 34.14 32.85 33.39 1,596,095 - -1.56% 2 Stars: Appealing
01/26/2010 32.58 34.37 32.42 33.92 1,834,041 + +3.70% 2 Stars: Appealing
01/25/2010 33.06 33.27 32.52 32.71 871,746 + +0.06% 2 Stars: Appealing
01/22/2010 33.56 34.41 32.38 32.69 2,035,563 - -2.36% 2 Stars: Appealing
01/21/2010 34.94 35.25 33.37 33.48 2,518,415 - -4.10% 2 Stars: Appealing
01/20/2010 36.09 36.23 34.86 34.91 3,702,982 - -6.43% 2 Stars: Appealing
01/19/2010 38.23 38.23 35.55 37.31 3,961,450 - -2.66% 2 Stars: Appealing
01/15/2010 39.87 40.11 38.04 38.33 1,657,296 - -3.91% 2 Stars: Appealing
01/14/2010 38.62 40.03 38.61 39.89 1,665,103 + +2.18% 2 Stars: Appealing
01/13/2010 36.65 39.24 36.60 39.04 2,468,013 + +7.31% 2 Stars: Appealing
01/12/2010 37.14 37.25 35.98 36.38 1,041,494 - -3.14% 2 Stars: Appealing
01/11/2010 38.10 38.36 37.33 37.56 1,289,378 - -1.42% 2 Stars: Appealing
01/08/2010 36.72 38.16 36.66 38.10 1,533,506 + +4.04% 2 Stars: Appealing
01/07/2010 35.85 36.66 35.85 36.62 1,882,327 + +1.72% 2 Stars: Appealing
01/06/2010 36.14 36.43 35.85 36.00 1,001,357 - -0.36% 2 Stars: Appealing
01/05/2010 36.17 37.07 35.87 36.13 969,155 + +0.14% 2 Stars: Appealing
01/04/2010 35.55 36.32 35.53 36.08 996,066 + +1.35% 2 Stars: Appealing
12/31/2009 36.39 36.45 35.57 35.60 551,410 - -2.12% 2 Stars: Appealing
12/30/2009 36.83 36.93 35.94 36.37 648,528 - -1.38% 2 Stars: Appealing
12/29/2009 37.64 37.64 36.53 36.88 505,337 - -1.89% 2 Stars: Appealing
12/28/2009 37.44 38.00 37.07 37.59 879,364 + +1.27% 2 Stars: Appealing
12/24/2009 37.58 37.58 36.70 37.12 315,480 - -0.32% 2 Stars: Appealing
12/23/2009 36.74 37.69 36.55 37.24 762,499 + +1.94% 2 Stars: Appealing
12/22/2009 35.39 36.68 35.33 36.53 872,532 + +3.16% 2 Stars: Appealing
12/21/2009 35.01 36.33 35.01 35.41 966,985 + +2.22% 2 Stars: Appealing
12/18/2009 34.65 34.86 34.07 34.64 1,714,220 + +1.11% 2 Stars: Appealing
12/17/2009 34.49 35.02 33.87 34.26 1,311,015 - -2.37% 2 Stars: Appealing
12/16/2009 33.72 35.15 33.63 35.09 2,030,497 + +4.84% 2 Stars: Appealing
12/15/2009 32.49 33.67 32.10 33.47 1,231,585 + +2.67% 2 Stars: Appealing
12/14/2009 31.63 32.83 31.62 32.60 1,305,430 + +3.82% 2 Stars: Appealing
12/11/2009 30.67 31.85 30.67 31.40 1,119,425 + +2.61% 2 Stars: Appealing
12/10/2009 29.79 30.75 29.61 30.60 1,394,370 + +3.38% 2 Stars: Appealing
12/09/2009 30.44 30.50 29.35 29.60 1,334,207 - -3.17% 2 Stars: Appealing
12/08/2009 30.43 30.78 30.14 30.57 1,256,080 - -0.65% 2 Stars: Appealing
12/07/2009 30.53 31.68 30.53 30.77 969,015 + +1.38% 2 Stars: Appealing
12/04/2009 30.40 31.00 29.94 30.35 744,345 + +1.57% 2 Stars: Appealing
12/03/2009 30.15 30.75 29.84 29.88 799,498 - -0.47% 2 Stars: Appealing
12/02/2009 30.65 30.73 29.83 30.02 1,095,227 - -2.12% 2 Stars: Appealing
12/01/2009 30.83 31.09 30.31 30.67 948,243 + +0.52% 2 Stars: Appealing
11/30/2009 31.10 31.29 30.02 30.51 1,394,530 - -2.18% 2 Stars: Appealing
11/27/2009 30.77 31.61 30.51 31.19 326,280 - -1.70% 2 Stars: Appealing
11/25/2009 32.00 32.00 31.61 31.73 371,002 - -0.84% 2 Stars: Appealing
11/24/2009 31.75 32.13 31.17 32.00 894,509 + +0.79% 2 Stars: Appealing
11/23/2009 31.42 32.17 31.07 31.75 1,039,622 + +3.15% 2 Stars: Appealing
11/20/2009 31.37 31.45 30.68 30.78 1,162,448 - -2.66% 2 Stars: Appealing
11/19/2009 32.13 32.21 30.96 31.62 1,029,214 - -1.92% 2 Stars: Appealing
11/18/2009 33.07 33.10 32.12 32.24 460,719 - -2.39% 2 Stars: Appealing
11/17/2009 32.94 33.16 32.79 33.03 278,070 - -0.45% 2 Stars: Appealing
11/16/2009 33.52 33.84 32.99 33.18 451,564 + +0.06% 2 Stars: Appealing
11/13/2009 33.04 33.63 32.86 33.16 487,668 + +1.04% 2 Stars: Appealing
11/12/2009 33.44 33.78 32.75 32.82 604,622 - -2.15% 2 Stars: Appealing
11/11/2009 33.69 33.78 33.09 33.54 583,764 + +0.57% 2 Stars: Appealing
11/10/2009 32.30 33.41 32.30 33.35 786,313 + +2.30% 2 Stars: Appealing
11/09/2009 32.82 33.23 32.45 32.60 796,228 + +0.12% 2 Stars: Appealing
11/06/2009 33.34 33.77 32.23 32.56 1,407,643 - -3.50% 2 Stars: Appealing
11/05/2009 33.58 33.95 33.13 33.74 755,705 + +1.75% 2 Stars: Appealing
11/04/2009 33.54 34.48 32.97 33.16 1,761,952 + +0.30% 2 Stars: Appealing
11/03/2009 32.79 33.50 32.65 33.06 1,517,516 + +0.82% 2 Stars: Appealing
11/02/2009 31.52 33.01 31.50 32.79 2,231,118 + +4.83% 2 Stars: Appealing
10/30/2009 33.17 33.21 30.77 31.28 2,208,899 - -6.40% 2 Stars: Appealing
10/29/2009 32.21 34.00 31.89 33.42 2,842,635 + +9.25% 2 Stars: Appealing
10/28/2009 33.16 33.24 30.36 30.59 3,680,751 - -7.86% 2 Stars: Appealing
10/27/2009 34.62 34.65 32.63 33.20 2,138,350 - -4.43% 2 Stars: Appealing
10/26/2009 35.03 36.07 34.61 34.74 1,267,144 - -0.49% 2 Stars: Appealing
10/23/2009 35.65 35.81 34.88 34.91 891,585 - -1.52% 2 Stars: Appealing
10/22/2009 35.35 35.68 34.84 35.45 981,410 - -0.06% 2 Stars: Appealing
10/21/2009 36.28 36.87 35.46 35.47 576,558 - -2.12% 2 Stars: Appealing
10/20/2009 36.57 36.67 36.11 36.24 984,800 - -0.98% 2 Stars: Appealing
10/19/2009 35.59 36.76 35.59 36.60 1,177,687 + +3.27% 2 Stars: Appealing
10/16/2009 35.84 36.18 35.25 35.44 507,288 - -1.58% 2 Stars: Appealing
10/15/2009 35.52 36.29 35.47 36.01 697,076 + +0.84% 2 Stars: Appealing
10/14/2009 35.17 35.99 34.96 35.71 695,780 + +2.97% 2 Stars: Appealing
10/13/2009 35.14 35.23 34.50 34.68 454,458 - -1.31% 2 Stars: Appealing
10/12/2009 35.58 35.84 34.80 35.14 614,072 - -1.62% 2 Stars: Appealing
10/09/2009 34.30 35.87 34.13 35.72 946,383 + +4.20% 2 Stars: Appealing
10/08/2009 33.73 35.19 33.51 34.28 1,740,089 + +2.42% 2 Stars: Appealing
10/07/2009 32.58 33.57 32.16 33.47 928,490 + +2.73% 2 Stars: Appealing
10/06/2009 32.37 32.76 31.58 32.58 715,081 + +1.75% 2 Stars: Appealing
10/05/2009 30.96 32.48 30.55 32.02 1,296,404 + +4.13% 2 Stars: Appealing
10/02/2009 31.08 31.45 30.67 30.75 663,594 - -1.82% 2 Stars: Appealing
10/01/2009 31.95 32.08 31.28 31.32 837,966 - -1.91% 2 Stars: Appealing
09/30/2009 31.89 32.33 31.14 31.93 1,182,964 + +0.35% 2 Stars: Appealing
09/29/2009 32.13 32.16 31.49 31.82 651,059 - -0.53% 2 Stars: Appealing
09/28/2009 31.10 32.24 31.06 31.99 604,292 + +2.80% 2 Stars: Appealing
09/25/2009 31.89 32.18 30.81 31.12 1,945,189 - -2.81% 2 Stars: Appealing
09/24/2009 33.05 33.09 31.91 32.02 1,126,537 - -3.23% 2 Stars: Appealing
09/23/2009 34.23 34.23 33.02 33.09 1,250,292 - -2.65% 2 Stars: Appealing
09/22/2009 34.22 34.37 33.47 33.99 1,366,110 - -0.35% 2 Stars: Appealing
09/21/2009 33.84 34.42 33.58 34.11 953,512 - -0.47% 2 Stars: Appealing
09/18/2009 34.43 34.73 33.69 34.27 839,621 - -0.17% 2 Stars: Appealing
09/17/2009 35.01 35.17 33.98 34.33 942,598 - -1.91% 2 Stars: Appealing