Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 27.02 27.02 26.31 26.80 198,388 + +0.34% 1 Stars: Appealing
02/08/2010 26.90 26.90 26.47 26.71 119,933 - -1.07% 1 Stars: Appealing
02/05/2010 26.88 27.13 26.59 27.00 180,306 + +0.30% 1 Stars: Appealing
02/04/2010 27.53 27.53 26.76 26.92 142,912 - -2.92% 1 Stars: Appealing
02/03/2010 27.88 28.19 27.19 27.73 169,397 - -1.32% 1 Stars: Appealing
02/02/2010 28.07 28.12 27.62 28.10 230,040 + +0.11% 1 Stars: Appealing
02/01/2010 28.30 28.30 27.49 28.07 237,003 - -0.81% 1 Stars: Appealing
01/29/2010 28.78 28.85 28.12 28.30 109,875 - -1.50% 1 Stars: Appealing
01/28/2010 29.32 29.32 28.33 28.73 70,494 - -1.98% 1 Stars: Appealing
01/27/2010 28.95 29.38 28.67 29.31 93,004 + +0.55% 1 Stars: Appealing
01/26/2010 29.42 29.55 28.92 29.15 91,853 - -1.45% 1 Stars: Appealing
01/25/2010 29.70 29.71 28.79 29.58 114,089 + +0.07% 1 Stars: Appealing
01/22/2010 30.06 30.34 29.40 29.56 141,410 - -1.40% 1 Stars: Appealing
01/21/2010 30.45 30.63 29.83 29.98 266,446 - -0.96% 1 Stars: Appealing
01/20/2010 30.83 30.90 30.23 30.27 256,785 - -2.54% 1 Stars: Appealing
01/19/2010 29.94 31.17 29.82 31.06 289,626 + +3.60% 1 Stars: Appealing
01/15/2010 30.37 30.37 29.57 29.98 244,983 - -0.83% 1 Stars: Appealing
01/14/2010 30.45 30.75 29.80 30.23 351,370 + +1.75% 1 Stars: Appealing
01/13/2010 30.07 30.10 28.76 29.71 503,233 - -0.74% 1 Stars: Appealing
01/12/2010 30.80 30.93 28.50 29.93 881,635 - -3.30% 1 Stars: Appealing
01/11/2010 33.08 33.13 30.53 30.95 540,761 - -6.35% 1 Stars: Appealing
01/08/2010 33.90 34.04 32.92 33.05 280,821 - -3.02% 1 Stars: Appealing
01/07/2010 35.00 35.25 33.95 34.08 177,358 - -2.93% 1 Stars: Appealing
01/06/2010 35.36 35.57 34.94 35.11 115,003 - -0.96% 1 Stars: Appealing
01/05/2010 35.71 35.75 35.15 35.45 96,229 - -0.59% 1 Stars: Appealing
01/04/2010 34.61 35.71 34.61 35.66 159,973 + +4.24% 1 Stars: Appealing
12/31/2009 34.78 35.10 34.21 34.21 155,350 - -1.18% 1 Stars: Appealing
12/30/2009 34.55 35.14 34.44 34.62 84,084 + +0.14% 1 Stars: Appealing
12/29/2009 34.40 34.65 34.29 34.57 110,408 + +0.61% 1 Stars: Appealing
12/28/2009 34.83 34.87 34.27 34.36 34,615 - -0.89% 1 Stars: Appealing
12/24/2009 34.81 35.07 34.62 34.67 23,993 - -0.43% 1 Stars: Appealing
12/23/2009 33.95 34.98 33.66 34.82 89,569 + +3.17% 1 Stars: Appealing
12/22/2009 33.51 33.81 33.37 33.75 91,306 + +1.14% 1 Stars: Appealing
12/21/2009 33.61 34.07 33.35 33.37 146,624 - -0.60% 1 Stars: Appealing
12/18/2009 33.50 33.93 33.06 33.57 312,849 + +0.96% 1 Stars: Appealing
12/17/2009 33.67 33.80 32.84 33.25 196,068 - -1.48% 1 Stars: Appealing
12/16/2009 32.82 33.94 32.60 33.75 266,436 + +3.21% 1 Stars: Appealing
12/15/2009 32.02 32.83 31.93 32.70 163,270 + +1.58% 1 Stars: Appealing
12/14/2009 31.99 32.23 31.56 32.19 116,699 + +0.72% 1 Stars: Appealing
12/11/2009 31.92 31.98 31.46 31.96 122,513 + +0.85% 1 Stars: Appealing
12/10/2009 31.78 31.98 31.32 31.69 103,855 + +0.03% 1 Stars: Appealing
12/09/2009 31.40 31.81 31.00 31.68 130,096 + +0.67% 1 Stars: Appealing
12/08/2009 31.63 31.74 31.36 31.47 48,642 - -1.26% 1 Stars: Appealing
12/07/2009 31.24 31.88 31.24 31.87 65,470 + +1.69% 1 Stars: Appealing
12/04/2009 31.42 31.74 30.76 31.34 117,916 + +1.62% 1 Stars: Appealing
12/03/2009 31.10 31.47 30.78 30.84 70,285 - -0.77% 1 Stars: Appealing
12/02/2009 30.76 31.48 30.76 31.08 119,711 + +0.81% 1 Stars: Appealing
12/01/2009 30.12 31.18 30.06 30.83 141,740 + +2.29% 1 Stars: Appealing
11/30/2009 29.95 30.16 29.64 30.14 206,039 + +0.77% 1 Stars: Appealing
11/27/2009 29.51 30.23 29.51 29.91 80,335 - -1.45% 1 Stars: Appealing
11/25/2009 30.08 30.64 29.87 30.35 57,866 + +0.90% 1 Stars: Appealing
11/24/2009 29.89 30.11 29.72 30.08 217,212 + +0.03% 1 Stars: Appealing
11/23/2009 30.00 30.64 29.75 30.07 151,244 + +0.27% 1 Stars: Appealing
11/20/2009 29.78 30.07 29.65 29.99 102,735 + +0.44% 1 Stars: Appealing
11/19/2009 30.13 30.13 29.83 29.86 141,845 - -1.32% 1 Stars: Appealing
11/18/2009 30.33 30.33 29.97 30.26 123,884 - -0.20% 1 Stars: Appealing
11/17/2009 30.16 30.36 29.51 30.32 92,963 + +0.40% 1 Stars: Appealing
11/16/2009 30.30 31.31 29.91 30.20 244,472 + +1.62% 1 Stars: Appealing
11/13/2009 28.75 29.74 28.27 29.72 156,794 + +3.99% 1 Stars: Appealing
11/12/2009 29.45 29.45 28.55 28.58 230,628 - -3.12% 1 Stars: Appealing
11/11/2009 30.38 30.38 29.39 29.50 282,406 - -1.67% 1 Stars: Appealing
11/10/2009 29.01 30.69 28.60 30.00 586,540 - -2.69% 1 Stars: Appealing
11/09/2009 30.62 31.16 30.21 30.83 100,685 + +1.92% 1 Stars: Appealing
11/06/2009 29.56 30.35 29.39 30.25 129,139 + +1.44% 1 Stars: Appealing
11/05/2009 28.86 29.89 28.86 29.82 141,281 + +3.94% 1 Stars: Appealing
11/04/2009 29.04 29.04 28.51 28.69 130,713 - -0.73% 1 Stars: Appealing
11/03/2009 28.32 28.93 28.26 28.90 89,271 + +1.30% 1 Stars: Appealing
11/02/2009 28.45 28.64 27.94 28.53 196,306 + +0.99% 1 Stars: Appealing
10/30/2009 28.64 28.67 28.04 28.25 173,442 - -2.05% 1 Stars: Appealing
10/29/2009 27.78 28.91 27.73 28.84 145,096 + +4.15% 1 Stars: Appealing
10/28/2009 29.16 29.16 27.50 27.69 136,990 - -4.91% 1 Stars: Appealing
10/27/2009 30.63 30.73 29.06 29.12 92,343 - -4.40% 1 Stars: Appealing
10/26/2009 30.80 31.40 30.29 30.46 94,428 - -0.52% 1 Stars: Appealing
10/23/2009 30.58 30.83 29.93 30.62 97,329 + +0.29% 1 Stars: Appealing
10/22/2009 30.69 30.70 29.85 30.53 89,707 - -0.59% 1 Stars: Appealing
10/21/2009 31.41 31.90 30.57 30.71 115,910 - -2.17% 1 Stars: Appealing
10/20/2009 32.35 32.54 31.15 31.39 188,841 - -3.15% 1 Stars: Appealing
10/19/2009 31.80 32.61 31.49 32.41 166,924 + +2.53% 1 Stars: Appealing
10/16/2009 31.61 31.74 31.25 31.61 89,971 - -0.35% 1 Stars: Appealing
10/15/2009 31.28 31.80 31.28 31.72 90,077 + +0.28% 1 Stars: Appealing
10/14/2009 30.58 31.64 30.23 31.63 198,700 + +4.08% 1 Stars: Appealing
10/13/2009 30.17 30.42 30.04 30.39 126,381 + +0.80% 1 Stars: Appealing
10/12/2009 30.29 30.32 30.03 30.15 58,154 - -0.89% 1 Stars: Appealing
10/09/2009 29.84 30.47 29.76 30.42 84,672 + +2.18% 1 Stars: Appealing
10/08/2009 30.36 30.41 29.76 29.77 87,643 - -1.03% 1 Stars: Appealing
10/07/2009 30.03 30.40 29.61 30.08 111,601 - -0.33% 1 Stars: Appealing
10/06/2009 29.00 30.48 28.77 30.18 285,182 + +4.94% 1 Stars: Appealing
10/05/2009 27.63 29.63 27.63 28.76 505,868 + +12.12% 1 Stars: Appealing
10/02/2009 25.68 26.13 25.44 25.65 59,333 - -0.70% 1 Stars: Appealing
10/01/2009 27.17 27.66 25.83 25.83 93,537 - -5.66% 1 Stars: Appealing
09/30/2009 28.29 28.29 27.29 27.38 192,416 - -2.87% 1 Stars: Appealing
09/29/2009 27.74 28.45 27.35 28.19 156,394 + +1.95% 1 Stars: Appealing
09/28/2009 26.87 27.86 26.68 27.65 76,527 + +3.52% 1 Stars: Appealing
09/25/2009 26.96 27.77 26.65 26.71 117,913 - -1.84% 1 Stars: Appealing
09/24/2009 27.39 27.45 26.87 27.21 100,016 - -0.44% 1 Stars: Appealing
09/23/2009 26.53 27.56 26.36 27.33 73,810 + +2.67% 1 Stars: Appealing
09/22/2009 27.03 27.03 26.49 26.62 49,202 - -1.41% 1 Stars: Appealing
09/21/2009 26.84 27.09 26.60 27.00 27,356 - -0.15% 1 Stars: Appealing
09/18/2009 26.65 27.20 26.20 27.04 95,592 + +2.00% 1 Stars: Appealing
09/17/2009 26.37 26.65 26.14 26.51 44,385 + +0.68% 1 Stars: Appealing