Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 35.05 35.05 34.58 34.66 30,945 + +0.03% 1 Stars: Appealing
02/08/2010 34.64 34.66 34.49 34.65 5,900 + +0.14% 1 Stars: Appealing
02/05/2010 34.65 34.66 34.60 34.60 32,298 - -0.14% 1 Stars: Appealing
02/04/2010 34.66 34.66 34.54 34.65 28,407 + +0.14% 1 Stars: Appealing
02/03/2010 34.65 34.67 34.58 34.60 13,033 - -0.14% 1 Stars: Appealing
02/02/2010 34.62 34.73 34.61 34.65 12,068 - 0.00% 1 Stars: Appealing
02/01/2010 34.62 34.69 34.60 34.65 56,850 + +0.14% 1 Stars: Appealing
01/29/2010 34.60 34.74 34.54 34.60 48,267 + +0.06% 1 Stars: Appealing
01/28/2010 34.64 34.64 34.55 34.58 44,232 + +0.09% 1 Stars: Appealing
01/27/2010 34.57 34.62 34.55 34.55 43,239 - -0.14% 1 Stars: Appealing
01/26/2010 34.83 34.83 34.55 34.60 41,391 + +0.14% 1 Stars: Appealing
01/25/2010 34.65 34.65 34.55 34.55 23,406 - -0.12% 1 Stars: Appealing
01/22/2010 34.62 34.66 34.55 34.59 28,023 - -0.12% 1 Stars: Appealing
01/21/2010 34.66 34.66 34.58 34.63 23,872 + +0.09% 1 Stars: Appealing
01/20/2010 34.55 34.67 34.55 34.60 13,502 - -0.03% 1 Stars: Appealing
01/19/2010 34.55 34.67 34.55 34.61 56,519 - -0.17% 1 Stars: Appealing
01/15/2010 34.50 34.67 34.50 34.67 82,296 + +0.20% 1 Stars: Appealing
01/14/2010 34.60 34.67 34.50 34.60 213,772 - -0.29% 1 Stars: Appealing
01/13/2010 34.85 34.85 34.64 34.70 353,499 - -0.23% 1 Stars: Appealing
01/12/2010 34.72 34.85 34.72 34.78 145,189 - -0.34% 1 Stars: Appealing
01/11/2010 34.89 34.90 34.82 34.90 89,882 - -0.06% 1 Stars: Appealing
01/08/2010 34.92 34.97 34.92 34.92 176,274 - 0.00% 1 Stars: Appealing
01/07/2010 34.94 34.95 34.92 34.92 71,899 - -0.11% 1 Stars: Appealing
01/06/2010 34.89 34.96 34.89 34.96 79,410 + +0.11% 1 Stars: Appealing
01/05/2010 34.88 34.93 34.88 34.92 65,242 + +0.03% 1 Stars: Appealing
01/04/2010 34.90 34.91 34.89 34.91 38,155 + +0.17% 1 Stars: Appealing
12/31/2009 34.85 34.90 34.85 34.85 23,234 - -0.17% 1 Stars: Appealing
12/30/2009 34.90 34.92 34.86 34.91 83,916 + +0.06% 1 Stars: Appealing
12/29/2009 34.82 34.90 34.82 34.89 57,139 + +0.03% 1 Stars: Appealing
12/28/2009 34.82 34.90 34.82 34.88 47,727 + +0.23% 1 Stars: Appealing
12/24/2009 34.87 34.91 34.79 34.80 62,896 - -0.14% 1 Stars: Appealing
12/23/2009 34.88 34.90 34.83 34.85 116,053 + +0.03% 1 Stars: Appealing
12/22/2009 34.90 34.90 34.82 34.84 88,273 - -0.11% 1 Stars: Appealing
12/21/2009 34.86 34.90 34.81 34.88 49,697 + +0.09% 1 Stars: Appealing
12/18/2009 34.85 35.00 34.76 34.85 92,881 + +0.20% 1 Stars: Appealing
12/17/2009 34.80 34.89 34.76 34.78 87,414 - 0.00% 1 Stars: Appealing
12/16/2009 34.81 34.83 34.75 34.78 75,213 + +0.09% 1 Stars: Appealing
12/15/2009 34.76 34.85 34.75 34.75 257,081 - -0.26% 1 Stars: Appealing
12/14/2009 34.85 35.09 34.73 34.84 365,273 + +0.26% 1 Stars: Appealing
12/11/2009 34.71 34.75 34.71 34.75 197,894 + +0.20% 1 Stars: Appealing
12/10/2009 34.72 34.74 34.68 34.68 229,560 - -0.14% 1 Stars: Appealing
12/09/2009 34.67 34.77 34.66 34.73 534,433 + +0.14% 1 Stars: Appealing
12/08/2009 34.68 34.88 34.65 34.68 1,056,908 - -1.34% 1 Stars: Appealing
12/07/2009 34.85 35.19 34.85 35.15 210,269 - -0.57% 1 Stars: Appealing
12/04/2009 35.34 35.37 35.20 35.35 78,150 + +0.34% 1 Stars: Appealing
12/03/2009 35.04 35.37 35.03 35.23 138,796 + +0.28% 1 Stars: Appealing
12/02/2009 35.03 35.35 34.94 35.13 252,667 + +3.41% 1 Stars: Appealing
12/01/2009 33.40 34.09 33.40 33.97 329,612 + +2.57% 1 Stars: Appealing
11/30/2009 33.59 33.59 33.00 33.12 132,317 - -1.13% 1 Stars: Appealing
11/27/2009 32.50 33.63 32.50 33.50 98,720 + +0.84% 1 Stars: Appealing
11/25/2009 33.49 33.85 33.11 33.22 329,764 - -2.03% 1 Stars: Appealing
11/24/2009 33.52 33.97 33.17 33.91 193,031 + +0.77% 1 Stars: Appealing
11/23/2009 32.91 33.77 32.55 33.65 929,959 + +29.47% 1 Stars: Appealing
11/20/2009 25.85 26.00 25.85 25.99 40,368 + +0.08% 1 Stars: Appealing
11/19/2009 25.89 26.03 25.89 25.97 119,589 + +0.04% 1 Stars: Appealing
11/18/2009 25.85 26.01 25.85 25.96 195,459 - 0.00% 1 Stars: Appealing
11/17/2009 26.05 26.30 25.90 25.96 134,766 - -0.76% 1 Stars: Appealing
11/16/2009 26.39 26.40 25.85 26.16 74,243 - -0.15% 1 Stars: Appealing
11/13/2009 26.20 26.28 26.00 26.20 139,495 - -0.80% 1 Stars: Appealing
11/12/2009 26.09 26.56 26.03 26.41 85,059 + +0.11% 1 Stars: Appealing
11/11/2009 26.40 26.50 26.21 26.38 191,764 + +0.30% 1 Stars: Appealing
11/10/2009 26.03 26.37 26.03 26.30 54,790 + +0.08% 1 Stars: Appealing
11/09/2009 26.50 26.69 26.00 26.28 104,779 - -0.45% 1 Stars: Appealing
11/06/2009 25.75 26.49 25.75 26.40 321,655 + +1.58% 1 Stars: Appealing
11/05/2009 26.08 26.17 25.80 25.99 505,528 + +0.19% 1 Stars: Appealing
11/04/2009 25.75 26.10 25.74 25.94 778,742 + +0.43% 1 Stars: Appealing
11/03/2009 25.30 26.44 25.10 25.83 3,043,855 + +26.87% 1 Stars: Appealing
11/02/2009 21.90 22.90 19.79 20.36 535,155 - -6.61% 1 Stars: Appealing
10/30/2009 26.83 26.83 21.72 21.80 572,428 - -18.66% 1 Stars: Appealing
10/29/2009 26.25 27.03 24.68 26.80 324,093 + +3.24% 1 Stars: Appealing
10/28/2009 28.06 28.30 25.72 25.96 298,937 - -9.39% 1 Stars: Appealing
10/27/2009 30.52 30.52 27.27 28.65 235,469 - -3.70% 1 Stars: Appealing
10/26/2009 30.12 31.34 29.10 29.75 286,096 + +0.44% 1 Stars: Appealing
10/23/2009 30.04 30.28 29.05 29.62 134,790 - -0.87% 1 Stars: Appealing
10/22/2009 27.85 29.99 26.90 29.88 279,376 + +6.07% 1 Stars: Appealing
10/21/2009 29.12 30.45 27.85 28.17 211,371 - -3.26% 1 Stars: Appealing
10/20/2009 29.75 30.00 28.00 29.12 296,591 - -0.78% 1 Stars: Appealing
10/19/2009 24.72 29.58 24.41 29.35 1,064,158 + +20.48% 1 Stars: Appealing
10/16/2009 24.25 24.79 23.72 24.36 52,382 + +0.58% 1 Stars: Appealing
10/15/2009 24.05 24.32 23.87 24.22 32,315 - -0.70% 1 Stars: Appealing
10/14/2009 24.77 24.79 24.14 24.39 90,865 + +1.71% 1 Stars: Appealing
10/13/2009 24.48 24.75 23.67 23.98 73,314 - -1.32% 1 Stars: Appealing
10/12/2009 24.75 24.75 24.01 24.30 101,317 + +0.33% 1 Stars: Appealing
10/09/2009 23.95 25.00 23.60 24.22 65,671 - -0.53% 1 Stars: Appealing
10/08/2009 23.78 24.70 23.30 24.35 110,749 + +4.55% 1 Stars: Appealing
10/07/2009 23.60 24.45 23.16 23.29 101,220 - -1.31% 1 Stars: Appealing
10/06/2009 25.00 25.00 23.15 23.60 250,944 - -5.49% 1 Stars: Appealing
10/05/2009 24.18 24.99 22.76 24.97 256,718 + +18.29% 1 Stars: Appealing
10/02/2009 22.43 22.43 20.83 21.11 117,397 - -6.30% 1 Stars: Appealing
10/01/2009 23.96 24.14 22.15 22.53 194,566 - -6.32% 1 Stars: Appealing
09/30/2009 24.25 26.12 23.52 24.05 356,384 + +1.14% 1 Stars: Appealing
09/29/2009 21.70 23.97 21.11 23.78 670,470 + +18.49% 1 Stars: Appealing
09/28/2009 19.43 20.46 19.01 20.07 226,299 + +5.08% 1 Stars: Appealing
09/25/2009 18.30 19.24 17.58 19.10 137,889 + +3.80% 1 Stars: Appealing
09/24/2009 19.81 19.90 16.81 18.40 433,648 - -8.23% 1 Stars: Appealing
09/23/2009 20.20 20.70 19.25 20.05 207,364 + +1.01% 1 Stars: Appealing
09/22/2009 22.80 23.00 19.56 19.85 776,316 - -18.08% 1 Stars: Appealing
09/21/2009 25.00 25.39 23.54 24.23 101,152 - -2.46% 1 Stars: Appealing
09/18/2009 23.84 25.50 23.70 24.84 129,805 + +4.99% 1 Stars: Appealing
09/17/2009 20.50 23.84 20.50 23.66 130,029 + +14.63% 1 Stars: Appealing