Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 30.04 30.74 30.04 30.32 655,034 + +1.88% 5 Stars: Appealing
02/08/2010 30.30 30.51 29.74 29.76 479,237 - -1.00% 5 Stars: Appealing
02/05/2010 29.99 30.15 29.32 30.06 827,150 + +0.37% 5 Stars: Appealing
02/04/2010 30.48 30.64 29.95 29.95 950,088 - -2.76% 5 Stars: Appealing
02/03/2010 30.65 30.91 30.32 30.80 479,801 + +0.56% 5 Stars: Appealing
02/02/2010 30.08 30.75 30.00 30.63 417,606 + +1.96% 5 Stars: Appealing
02/01/2010 30.09 30.15 29.75 30.04 511,747 + +1.56% 5 Stars: Appealing
01/29/2010 30.34 30.63 29.37 29.58 761,301 - -1.40% 5 Stars: Appealing
01/28/2010 30.88 30.92 29.95 30.00 367,275 - -2.22% 5 Stars: Appealing
01/27/2010 30.65 30.75 30.13 30.68 426,357 + +0.33% 5 Stars: Appealing
01/26/2010 30.33 30.92 30.01 30.58 391,144 + +0.26% 5 Stars: Appealing
01/25/2010 30.63 30.90 30.47 30.50 362,304 + +0.79% 5 Stars: Appealing
01/22/2010 30.83 30.84 30.19 30.26 480,760 - -2.13% 5 Stars: Appealing
01/21/2010 31.72 31.94 30.84 30.92 816,758 - -2.92% 5 Stars: Appealing
01/20/2010 32.21 32.24 31.69 31.85 667,406 - -2.39% 5 Stars: Appealing
01/19/2010 32.94 33.27 32.48 32.63 950,944 - -0.94% 5 Stars: Appealing
01/15/2010 33.12 33.14 32.82 32.94 856,207 - -0.54% 5 Stars: Appealing
01/14/2010 32.90 33.14 32.16 33.12 796,443 + +0.85% 5 Stars: Appealing
01/13/2010 32.99 32.99 32.09 32.84 395,750 + +0.34% 5 Stars: Appealing
01/12/2010 33.34 33.34 32.48 32.73 525,821 - -2.65% 5 Stars: Appealing
01/11/2010 33.95 34.00 33.58 33.62 742,146 + +0.12% 5 Stars: Appealing
01/08/2010 33.64 33.64 33.29 33.58 506,999 - -0.21% 5 Stars: Appealing
01/07/2010 33.54 33.71 32.92 33.65 615,122 + +0.36% 5 Stars: Appealing
01/06/2010 33.28 33.77 33.27 33.53 949,797 - -0.03% 5 Stars: Appealing
01/05/2010 32.86 33.71 32.65 33.54 727,239 + +2.54% 5 Stars: Appealing
01/04/2010 32.03 32.71 32.03 32.71 541,673 + +3.48% 5 Stars: Appealing
12/31/2009 32.08 32.19 31.48 31.61 424,111 - -1.71% 5 Stars: Appealing
12/30/2009 32.36 32.36 31.91 32.16 281,897 - -0.62% 5 Stars: Appealing
12/29/2009 32.70 32.70 32.21 32.36 422,544 - -0.19% 5 Stars: Appealing
12/28/2009 32.32 32.47 32.21 32.42 313,395 + +1.00% 5 Stars: Appealing
12/24/2009 31.99 32.31 31.94 32.10 158,477 + +0.44% 5 Stars: Appealing
12/23/2009 32.00 32.06 31.75 31.96 382,988 + +0.47% 5 Stars: Appealing
12/22/2009 31.40 31.88 31.35 31.81 470,470 + +1.40% 5 Stars: Appealing
12/21/2009 31.00 31.43 30.96 31.37 408,128 + +1.39% 5 Stars: Appealing
12/18/2009 30.80 30.96 30.65 30.94 927,562 + +1.31% 5 Stars: Appealing
12/17/2009 30.43 30.81 30.30 30.54 603,475 - -0.52% 5 Stars: Appealing
12/16/2009 30.53 30.87 30.18 30.70 775,319 + +1.76% 5 Stars: Appealing
12/15/2009 29.35 30.33 29.35 30.17 1,010,025 + +0.67% 5 Stars: Appealing
12/14/2009 29.59 30.12 29.50 29.97 851,953 + +2.01% 5 Stars: Appealing
12/11/2009 29.02 29.41 28.83 29.38 1,677,007 + +1.70% 5 Stars: Appealing
12/10/2009 28.49 28.94 28.26 28.89 844,989 + +2.48% 5 Stars: Appealing
12/09/2009 27.73 28.33 27.46 28.19 1,292,913 + +2.17% 5 Stars: Appealing
12/08/2009 27.98 28.00 27.52 27.59 632,239 - -1.95% 5 Stars: Appealing
12/07/2009 27.93 28.69 27.93 28.14 629,935 + +0.07% 5 Stars: Appealing
12/04/2009 28.22 28.43 27.42 28.12 1,145,810 + +0.68% 5 Stars: Appealing
12/03/2009 29.11 29.21 27.88 27.93 750,035 - -3.59% 5 Stars: Appealing
12/02/2009 28.61 29.03 28.61 28.97 776,615 + +0.66% 5 Stars: Appealing
12/01/2009 28.50 28.82 27.86 28.78 1,324,979 + +2.49% 4 Stars: Appealing
11/30/2009 28.43 28.50 27.79 28.08 1,285,592 - -1.34% 4 Stars: Appealing
11/27/2009 28.75 28.83 28.33 28.46 278,399 - -3.13% 4 Stars: Appealing
11/25/2009 29.30 29.43 28.99 29.38 751,711 + +0.27% 4 Stars: Appealing
11/24/2009 29.76 29.76 29.25 29.30 1,297,259 + +0.03% 4 Stars: Appealing
11/23/2009 29.19 29.68 29.19 29.29 935,338 + +1.07% 4 Stars: Appealing
11/20/2009 29.70 29.79 28.70 28.98 1,131,302 - -3.27% 4 Stars: Appealing
11/19/2009 30.60 30.60 29.80 29.96 493,021 - -2.60% 4 Stars: Appealing
11/18/2009 31.23 31.23 30.55 30.76 568,554 - -0.93% 5 Stars: Appealing
11/17/2009 30.91 31.16 30.39 31.05 425,244 - -0.19% 5 Stars: Appealing
11/16/2009 30.29 31.30 30.29 31.11 659,776 + +3.08% 5 Stars: Appealing
11/13/2009 29.69 30.29 29.33 30.18 746,304 + +1.79% 5 Stars: Appealing
11/12/2009 30.20 30.32 29.59 29.65 1,053,170 - -2.50% 4 Stars: Appealing
11/11/2009 30.77 30.89 30.23 30.41 861,477 - -0.07% 5 Stars: Appealing
11/10/2009 29.85 31.15 29.85 30.43 943,043 - -3.03% 4 Stars: Appealing
11/09/2009 31.12 31.57 30.97 31.38 549,113 + +2.25% 5 Stars: Appealing
11/06/2009 30.38 30.90 30.19 30.69 548,103 - -0.07% 4 Stars: Appealing
11/05/2009 30.45 30.83 29.98 30.71 746,365 + +1.69% 4 Stars: Appealing
11/04/2009 30.01 30.61 29.45 30.20 943,010 + +1.85% 4 Stars: Appealing
11/03/2009 29.06 29.73 28.57 29.65 1,589,645 + +1.16% 4 Stars: Appealing
11/02/2009 29.47 30.04 28.98 29.31 1,162,628 - -0.54% 4 Stars: Appealing
10/30/2009 30.06 30.26 28.60 29.47 3,009,190 - -2.42% 4 Stars: Appealing
10/29/2009 28.36 30.22 28.12 30.20 907,859 + +7.86% 4 Stars: Appealing
10/28/2009 29.60 29.61 27.87 28.00 956,649 - -5.85% 4 Stars: Appealing
10/27/2009 29.84 30.22 29.41 29.74 373,559 - -0.57% 5 Stars: Appealing
10/26/2009 30.68 31.25 29.78 29.91 636,525 - -2.89% 5 Stars: Appealing
10/23/2009 31.68 31.72 30.00 30.80 1,203,740 - -2.38% 5 Stars: Appealing
10/22/2009 31.78 31.78 31.21 31.55 587,736 - -0.50% 5 Stars: Appealing
10/21/2009 31.89 32.46 31.68 31.71 751,402 - -0.81% 5 Stars: Appealing
10/20/2009 32.22 32.28 31.58 31.97 516,121 - -0.99% 5 Stars: Appealing
10/19/2009 32.16 32.54 31.92 32.29 338,346 + +0.69% 5 Stars: Appealing
10/16/2009 32.08 32.26 31.67 32.07 319,434 - -0.56% 5 Stars: Appealing
10/15/2009 32.16 32.33 31.98 32.25 669,187 + +0.19% 5 Stars: Appealing
10/14/2009 32.45 32.45 32.00 32.19 734,136 + +0.25% 5 Stars: Appealing
10/13/2009 32.37 32.37 31.65 32.11 195,704 - -0.50% 5 Stars: Appealing
10/12/2009 32.05 32.57 32.05 32.27 452,382 + +0.97% 5 Stars: Appealing
10/09/2009 32.42 32.53 31.76 31.96 496,472 - -1.42% 5 Stars: Appealing
10/08/2009 32.00 32.72 31.73 32.42 874,747 + +2.27% 4 Stars: Appealing
10/07/2009 32.20 32.25 31.25 31.70 609,052 - -1.28% 5 Stars: Appealing
10/06/2009 31.84 32.36 31.70 32.11 536,276 + +2.42% 5 Stars: Appealing
10/05/2009 30.71 31.52 30.66 31.35 552,050 + +2.65% 5 Stars: Appealing
10/02/2009 30.29 31.03 30.19 30.54 530,863 - -1.07% 5 Stars: Appealing
10/01/2009 31.11 31.23 30.69 30.87 832,237 - -0.64% 5 Stars: Appealing
09/30/2009 31.25 31.51 30.67 31.07 340,176 - -0.77% 4 Stars: Appealing
09/29/2009 31.25 31.52 31.11 31.31 573,783 + +0.35% 4 Stars: Appealing
09/28/2009 30.68 31.29 30.38 31.20 242,253 + +2.43% 4 Stars: Appealing
09/25/2009 30.47 30.73 30.21 30.46 452,795 - -0.10% 4 Stars: Appealing
09/24/2009 31.59 31.59 30.22 30.49 682,730 - -2.96% 4 Stars: Appealing
09/23/2009 32.33 32.37 31.20 31.42 1,005,079 - -2.12% 4 Stars: Appealing
09/22/2009 32.51 32.68 31.98 32.10 857,554 - -0.12% 4 Stars: Appealing
09/21/2009 31.72 32.24 31.55 32.14 608,148 - -0.50% 4 Stars: Appealing
09/18/2009 32.15 32.42 31.85 32.30 514,906 + +0.94% 4 Stars: Appealing
09/17/2009 32.35 32.40 31.70 32.00 974,212 - -1.54% 4 Stars: Appealing