Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 39.07 39.69 38.92 39.46 496,588 + +1.88% 4 Stars: Appealing
02/08/2010 38.82 39.15 38.39 38.73 539,398 - -0.41% 4 Stars: Appealing
02/05/2010 38.75 39.11 38.13 38.89 1,063,264 + +0.44% 4 Stars: Appealing
02/04/2010 39.39 39.49 38.64 38.72 1,317,268 - -4.51% 4 Stars: Appealing
02/03/2010 40.03 40.78 39.96 40.55 544,520 + +0.77% 4 Stars: Appealing
02/02/2010 39.77 40.29 39.59 40.24 738,916 + +1.93% 4 Stars: Appealing
02/01/2010 39.15 39.58 38.38 39.48 1,226,015 + +1.39% 4 Stars: Appealing
01/29/2010 40.14 40.50 38.85 38.94 1,290,467 - -2.60% 4 Stars: Appealing
01/28/2010 40.25 40.30 39.69 39.98 527,225 - -0.72% 4 Stars: Appealing
01/27/2010 40.34 40.67 39.80 40.27 647,662 - -0.30% 4 Stars: Appealing
01/26/2010 40.76 40.85 40.28 40.39 401,875 - -0.17% 4 Stars: Appealing
01/25/2010 40.77 40.78 40.06 40.46 544,546 - -0.20% 4 Stars: Appealing
01/22/2010 41.31 41.48 40.50 40.54 630,867 - -1.91% 4 Stars: Appealing
01/21/2010 41.48 42.98 41.27 41.33 1,074,067 + +1.87% 4 Stars: Appealing
01/20/2010 40.49 40.67 40.05 40.57 299,791 - -0.10% 4 Stars: Appealing
01/19/2010 40.51 40.65 40.12 40.61 1,052,693 + +0.77% 4 Stars: Appealing
01/15/2010 40.93 40.93 40.01 40.30 423,593 - -1.47% 4 Stars: Appealing
01/14/2010 40.61 40.97 40.28 40.90 514,234 + +0.22% 4 Stars: Appealing
01/13/2010 40.13 40.91 40.03 40.81 325,414 + +1.62% 4 Stars: Appealing
01/12/2010 40.32 40.59 39.87 40.16 333,029 - -1.16% 4 Stars: Appealing
01/11/2010 40.98 41.13 40.42 40.63 509,833 - -0.25% 4 Stars: Appealing
01/08/2010 40.37 40.73 40.07 40.73 488,300 + +0.99% 4 Stars: Appealing
01/07/2010 40.00 40.38 39.66 40.33 384,762 + +1.15% 4 Stars: Appealing
01/06/2010 40.15 40.32 39.83 39.87 404,968 - -0.15% 4 Stars: Appealing
01/05/2010 40.01 40.15 39.62 39.93 514,204 - -0.22% 4 Stars: Appealing
01/04/2010 40.07 40.77 39.93 40.02 840,566 + +0.18% 4 Stars: Appealing
12/31/2009 40.50 40.68 39.94 39.95 297,531 - -1.36% 4 Stars: Appealing
12/30/2009 40.37 40.77 40.27 40.50 224,823 - -0.07% 4 Stars: Appealing
12/29/2009 40.60 40.77 40.38 40.53 311,491 + +0.22% 4 Stars: Appealing
12/28/2009 40.21 40.62 40.19 40.44 321,163 + +0.42% 4 Stars: Appealing
12/24/2009 40.15 40.31 39.85 40.27 256,754 + +0.40% 4 Stars: Appealing
12/23/2009 40.46 40.75 39.71 40.11 340,063 - -0.30% 4 Stars: Appealing
12/22/2009 40.44 40.55 39.82 40.23 676,707 - -0.49% 4 Stars: Appealing
12/21/2009 39.99 40.74 39.93 40.43 647,341 + +1.38% 4 Stars: Appealing
12/18/2009 39.25 39.88 39.21 39.88 610,855 + +1.48% 4 Stars: Appealing
12/17/2009 39.96 39.96 39.20 39.30 533,969 - -1.40% 4 Stars: Appealing
12/16/2009 39.88 40.35 39.70 39.86 723,267 + +0.08% 4 Stars: Appealing
12/15/2009 39.00 40.43 38.78 39.83 924,587 + +1.61% 4 Stars: Appealing
12/14/2009 38.91 39.24 38.89 39.20 324,638 + +0.77% 4 Stars: Appealing
12/11/2009 38.21 39.04 38.15 38.90 600,609 + +1.91% 4 Stars: Appealing
12/10/2009 37.66 38.18 37.66 38.17 1,400,963 + +2.09% 4 Stars: Appealing
12/09/2009 37.54 37.67 37.09 37.39 271,860 - -0.58% 4 Stars: Appealing
12/08/2009 37.95 38.07 37.36 37.61 651,630 - -1.16% 4 Stars: Appealing
12/07/2009 38.95 39.25 37.94 38.05 1,097,903 - -2.13% 4 Stars: Appealing
12/04/2009 38.00 38.90 38.00 38.88 1,275,638 + +2.56% 4 Stars: Appealing
12/03/2009 37.66 38.99 37.66 37.91 1,205,729 - -0.13% 4 Stars: Appealing
12/02/2009 35.14 38.33 35.13 37.96 3,223,080 + +9.71% 4 Stars: Appealing
12/01/2009 33.60 34.75 33.53 34.60 695,174 + +3.38% 4 Stars: Appealing
11/30/2009 32.70 33.60 32.69 33.47 1,357,884 + +2.89% 4 Stars: Appealing
11/27/2009 32.54 32.77 31.93 32.53 117,773 - -1.78% 4 Stars: Appealing
11/25/2009 32.79 33.17 32.67 33.12 252,773 + +0.88% 4 Stars: Appealing
11/24/2009 32.95 33.03 32.70 32.83 245,664 - -0.67% 4 Stars: Appealing
11/23/2009 32.77 33.61 32.67 33.05 268,055 + +1.44% 4 Stars: Appealing
11/20/2009 32.72 32.73 32.05 32.58 594,803 - -1.09% 4 Stars: Appealing
11/19/2009 33.47 33.47 32.70 32.94 436,429 - -1.85% 4 Stars: Appealing
11/18/2009 33.70 33.87 33.50 33.56 397,941 - -0.71% 4 Stars: Appealing
11/17/2009 33.88 33.93 33.51 33.80 262,689 - -0.85% 4 Stars: Appealing
11/16/2009 34.02 34.26 33.80 34.09 564,395 + +0.29% 4 Stars: Appealing
11/13/2009 33.54 34.00 33.45 33.99 912,750 + +1.89% 4 Stars: Appealing
11/12/2009 33.75 33.81 33.28 33.36 293,113 - -1.16% 4 Stars: Appealing
11/11/2009 34.00 34.15 33.52 33.75 673,755 + +0.45% 4 Stars: Appealing
11/10/2009 33.46 33.72 33.33 33.60 495,483 + +0.81% 4 Stars: Appealing
11/09/2009 33.16 33.36 32.95 33.33 343,900 + +0.85% 4 Stars: Appealing
11/06/2009 33.23 33.23 32.76 33.05 440,661 - -0.72% 4 Stars: Appealing
11/05/2009 32.74 33.32 32.27 33.29 669,545 + +2.40% 4 Stars: Appealing
11/04/2009 33.03 33.25 32.49 32.51 583,957 - -1.40% 4 Stars: Appealing
11/03/2009 32.10 33.06 32.10 32.97 721,273 + +2.01% 4 Stars: Appealing
11/02/2009 32.20 32.61 31.70 32.32 939,564 + +1.00% 4 Stars: Appealing
10/30/2009 33.15 33.38 31.95 32.00 899,248 - -4.08% 4 Stars: Appealing
10/29/2009 32.97 33.54 32.68 33.36 1,081,960 + +1.18% 4 Stars: Appealing
10/28/2009 33.46 33.78 32.71 32.97 2,218,811 + +3.10% 4 Stars: Appealing
10/27/2009 32.27 32.36 31.75 31.98 804,972 - -0.47% 4 Stars: Appealing
10/26/2009 31.75 32.58 31.75 32.13 1,069,876 + +0.72% 4 Stars: Appealing
10/23/2009 32.74 32.75 31.71 31.90 1,175,352 - -2.03% 4 Stars: Appealing
10/22/2009 32.47 32.73 32.23 32.56 600,201 + +0.31% 4 Stars: Appealing
10/21/2009 33.09 33.46 32.40 32.46 402,611 - -1.76% 4 Stars: Appealing
10/20/2009 33.50 33.72 32.94 33.04 696,483 - -1.58% 4 Stars: Appealing
10/19/2009 33.48 33.92 33.34 33.57 621,033 + +0.87% 4 Stars: Appealing
10/16/2009 33.58 33.58 32.92 33.28 526,663 - -1.16% 4 Stars: Appealing
10/15/2009 33.08 33.67 33.06 33.67 681,723 + +1.54% 4 Stars: Appealing
10/14/2009 32.91 33.35 32.66 33.16 1,021,106 + +1.72% 4 Stars: Appealing
10/13/2009 32.56 32.98 32.45 32.60 749,067 + +0.22% 4 Stars: Appealing
10/12/2009 33.27 33.49 32.05 32.53 1,717,528 - -3.96% 4 Stars: Appealing
10/09/2009 33.83 34.10 33.66 33.87 695,619 - -0.32% 4 Stars: Appealing
10/08/2009 34.50 34.52 33.73 33.98 1,053,095 - -1.54% 4 Stars: Appealing
10/07/2009 34.86 34.86 34.15 34.51 825,910 - -1.48% 4 Stars: Appealing
10/06/2009 35.17 35.50 34.90 35.03 527,330 - -0.28% 4 Stars: Appealing
10/05/2009 34.90 35.28 33.93 35.13 1,198,138 + +0.60% 4 Stars: Appealing
10/02/2009 35.15 36.40 34.81 34.92 1,250,855 + +1.66% 4 Stars: Appealing
10/01/2009 34.84 35.00 34.32 34.35 742,782 - -3.43% 4 Stars: Appealing
09/30/2009 35.28 36.12 34.98 35.57 966,059 + +0.08% 4 Stars: Appealing
09/29/2009 33.90 35.67 33.89 35.54 1,200,130 + +5.55% 4 Stars: Appealing
09/28/2009 33.49 33.95 33.41 33.67 514,863 + +0.57% 4 Stars: Appealing
09/25/2009 34.02 34.19 33.39 33.48 563,482 - -1.65% 4 Stars: Appealing
09/24/2009 35.73 35.73 34.00 34.04 1,072,605 - -4.30% 4 Stars: Appealing
09/23/2009 36.71 36.72 35.50 35.57 759,817 - -2.65% 4 Stars: Appealing
09/22/2009 36.33 36.72 36.30 36.54 696,853 + +0.52% 4 Stars: Appealing
09/21/2009 36.22 36.35 35.29 36.35 907,159 - -0.11% 4 Stars: Appealing
09/18/2009 36.39 36.56 36.31 36.39 452,070 + +0.14% 4 Stars: Appealing
09/17/2009 36.60 37.07 36.22 36.34 993,035 - -1.25% 4 Stars: Appealing