Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 31.92 31.95 31.15 31.48 123,643 + +0.10% 3 Stars: Appealing
02/08/2010 32.26 32.45 31.43 31.45 256,484 - -2.87% 3 Stars: Appealing
02/05/2010 31.85 32.61 31.28 32.38 228,376 + +2.96% 3 Stars: Appealing
02/04/2010 31.99 32.08 31.23 31.45 122,544 - -2.57% 3 Stars: Appealing
02/03/2010 32.19 32.83 31.85 32.28 59,535 - -0.40% 3 Stars: Appealing
02/02/2010 32.47 32.88 32.20 32.41 105,382 - -0.43% 3 Stars: Appealing
02/01/2010 32.69 32.77 32.04 32.55 67,791 - -0.43% 3 Stars: Appealing
01/29/2010 32.35 33.06 32.35 32.69 111,346 + +1.71% 3 Stars: Appealing
01/28/2010 32.91 32.91 32.06 32.14 89,344 - -1.95% 3 Stars: Appealing
01/27/2010 32.34 32.80 32.17 32.78 95,686 + +0.68% 3 Stars: Appealing
01/26/2010 33.02 33.34 32.50 32.56 58,688 - -1.99% 3 Stars: Appealing
01/25/2010 33.03 33.29 32.56 33.22 77,980 + +1.10% 3 Stars: Appealing
01/22/2010 33.67 34.20 32.70 32.86 129,454 - -2.78% 3 Stars: Appealing
01/21/2010 34.68 34.83 33.73 33.80 80,473 - -2.11% 3 Stars: Appealing
01/20/2010 35.30 35.30 34.40 34.53 88,538 - -2.65% 3 Stars: Appealing
01/19/2010 34.86 35.55 34.79 35.47 126,436 + +2.07% 3 Stars: Appealing
01/15/2010 35.46 35.46 34.11 34.75 212,227 - -1.84% 3 Stars: Appealing
01/14/2010 34.93 35.59 34.49 35.40 166,251 + +1.32% 3 Stars: Appealing
01/13/2010 35.48 35.60 34.80 34.94 221,467 - -0.91% 3 Stars: Appealing
01/12/2010 35.50 35.54 34.91 35.26 125,000 - -1.65% 3 Stars: Appealing
01/11/2010 35.83 35.85 34.94 35.85 114,248 + +0.84% 3 Stars: Appealing
01/08/2010 35.78 36.30 35.31 35.55 192,027 - -0.31% 3 Stars: Appealing
01/07/2010 35.03 35.73 34.60 35.66 170,076 + +1.42% 3 Stars: Appealing
01/06/2010 35.81 36.16 34.79 35.16 479,053 - -1.82% 3 Stars: Appealing
01/05/2010 36.53 36.89 34.76 35.81 301,552 - -2.40% 3 Stars: Appealing
01/04/2010 36.35 36.71 35.98 36.69 155,638 + +2.34% 3 Stars: Appealing
12/31/2009 36.65 36.70 35.84 35.85 72,871 - -2.53% 3 Stars: Appealing
12/30/2009 36.12 36.87 36.08 36.78 107,694 + +1.13% 3 Stars: Appealing
12/29/2009 36.44 36.65 36.10 36.37 59,521 + +0.33% 3 Stars: Appealing
12/28/2009 37.33 37.42 36.05 36.25 193,143 - -2.87% 3 Stars: Appealing
12/24/2009 37.15 37.54 37.11 37.32 19,655 + +1.11% 3 Stars: Appealing
12/23/2009 36.62 37.00 36.38 36.91 139,411 + +1.04% 3 Stars: Appealing
12/22/2009 37.20 37.36 36.44 36.53 112,174 - -1.35% 3 Stars: Appealing
12/21/2009 36.25 37.29 35.98 37.03 116,209 + +2.98% 3 Stars: Appealing
12/18/2009 36.02 36.14 35.31 35.96 241,051 + +0.90% 3 Stars: Appealing
12/17/2009 35.70 35.99 35.09 35.64 111,241 - -1.14% 3 Stars: Appealing
12/16/2009 36.24 36.24 35.65 36.05 114,689 + +0.61% 3 Stars: Appealing
12/15/2009 35.92 36.25 35.79 35.83 115,394 - -0.22% 3 Stars: Appealing
12/14/2009 35.22 35.92 35.22 35.91 122,548 + +2.28% 3 Stars: Appealing
12/11/2009 34.53 35.13 34.53 35.11 96,962 + +1.92% 3 Stars: Appealing
12/10/2009 35.06 35.55 34.31 34.45 168,528 - -1.82% 3 Stars: Appealing
12/09/2009 34.86 35.13 34.41 35.09 102,360 - -0.11% 3 Stars: Appealing
12/08/2009 35.10 35.33 34.52 35.13 101,218 - -0.90% 3 Stars: Appealing
12/07/2009 35.18 35.88 35.16 35.45 187,843 + +0.45% 3 Stars: Appealing
12/04/2009 34.97 36.08 34.76 35.29 196,204 + +1.88% 3 Stars: Appealing
12/03/2009 34.84 35.31 34.61 34.64 156,305 - -0.52% 2 Stars: Appealing
12/02/2009 34.65 35.25 34.64 34.82 164,034 + +0.55% 2 Stars: Appealing
12/01/2009 34.36 35.26 34.04 34.63 336,207 + +3.68% 2 Stars: Appealing
11/30/2009 33.31 33.44 33.00 33.40 305,417 + +0.39% 2 Stars: Appealing
11/27/2009 33.14 33.61 32.84 33.27 127,325 - -1.48% 2 Stars: Appealing
11/25/2009 32.74 33.87 32.74 33.77 329,249 + +4.00% 2 Stars: Appealing
11/24/2009 32.00 32.52 31.88 32.47 361,063 + +1.72% 2 Stars: Appealing
11/23/2009 32.05 32.48 31.78 31.92 205,189 + +0.98% 2 Stars: Appealing
11/20/2009 31.66 31.80 31.48 31.61 215,415 - -0.57% 3 Stars: Appealing
11/19/2009 31.90 31.98 31.52 31.79 347,154 - -0.66% 3 Stars: Appealing
11/18/2009 32.08 32.30 31.85 32.00 451,387 + +0.06% 3 Stars: Appealing
11/17/2009 32.27 32.46 31.58 31.98 547,359 - -1.57% 3 Stars: Appealing
11/16/2009 33.60 33.60 31.65 32.49 791,626 - -2.34% 3 Stars: Appealing
11/13/2009 31.20 33.46 31.20 33.27 2,503,578 - -10.95% 4 Stars: Appealing
11/12/2009 38.44 38.70 36.79 37.36 455,018 - -3.96% 5 Stars: Appealing
11/11/2009 40.66 40.68 38.88 38.90 319,620 - -2.94% 5 Stars: Appealing
11/10/2009 41.20 41.54 40.00 40.08 200,239 - -3.44% 5 Stars: Appealing
11/09/2009 42.14 42.14 41.38 41.51 123,021 - -0.22% 5 Stars: Appealing
11/06/2009 41.38 42.24 41.38 41.60 161,621 - -0.93% 5 Stars: Appealing
11/05/2009 40.46 42.00 40.14 41.99 206,644 + +5.40% 5 Stars: Appealing
11/04/2009 41.04 41.04 39.74 39.84 180,265 - -2.26% 5 Stars: Appealing
11/03/2009 39.71 40.96 39.55 40.76 249,511 + +2.33% 5 Stars: Appealing
11/02/2009 39.66 39.99 38.99 39.83 148,668 + +1.40% 5 Stars: Appealing
10/30/2009 39.59 39.84 39.01 39.28 205,478 - -1.87% 5 Stars: Appealing
10/29/2009 40.27 40.44 39.74 40.03 90,767 + +0.73% 5 Stars: Appealing
10/28/2009 40.72 40.72 39.70 39.74 114,572 - -2.86% 5 Stars: Appealing
10/27/2009 39.78 41.60 39.54 40.91 200,099 + +3.46% 5 Stars: Appealing
10/26/2009 40.00 40.87 39.20 39.54 81,857 - -1.32% 5 Stars: Appealing
10/23/2009 41.41 41.41 39.93 40.07 99,381 - -2.60% 5 Stars: Appealing
10/22/2009 40.91 41.42 40.28 41.14 79,256 + +0.10% 5 Stars: Appealing
10/21/2009 41.78 42.01 41.00 41.10 182,912 - -1.63% 5 Stars: Appealing
10/20/2009 41.72 42.10 41.44 41.78 145,748 + +0.58% 5 Stars: Appealing
10/19/2009 40.89 41.86 40.86 41.54 113,082 + +2.32% 5 Stars: Appealing
10/16/2009 40.38 40.98 40.14 40.60 239,490 + +0.05% 5 Stars: Appealing
10/15/2009 40.17 40.65 39.76 40.58 112,629 - 0.00% 5 Stars: Appealing
10/14/2009 40.56 40.73 39.45 40.58 233,496 + +1.63% 5 Stars: Appealing
10/13/2009 39.76 40.00 39.34 39.93 165,890 + +0.23% 5 Stars: Appealing
10/12/2009 39.36 40.06 39.35 39.84 324,303 + +3.27% 5 Stars: Appealing
10/09/2009 38.33 38.66 37.80 38.58 163,768 + +1.10% 5 Stars: Appealing
10/08/2009 38.57 38.57 37.77 38.16 214,405 - -0.03% 5 Stars: Appealing
10/07/2009 38.36 39.13 38.02 38.17 76,770 - -0.60% 5 Stars: Appealing
10/06/2009 37.77 38.73 37.77 38.40 60,241 + +1.99% 5 Stars: Appealing
10/05/2009 37.06 37.71 36.65 37.65 108,320 + +1.21% 4 Stars: Appealing
10/02/2009 37.17 37.93 37.13 37.20 78,495 - -1.17% 5 Stars: Appealing
10/01/2009 39.13 39.13 37.58 37.64 115,019 - -4.47% 5 Stars: Appealing
09/30/2009 41.05 41.05 38.58 39.40 106,011 - -2.11% 4 Stars: Appealing
09/29/2009 40.35 40.51 39.51 40.25 92,403 - -0.40% 5 Stars: Appealing
09/28/2009 39.01 40.64 38.79 40.41 107,661 + +4.53% 4 Stars: Appealing
09/25/2009 39.70 39.70 38.25 38.66 79,830 - -2.74% 5 Stars: Appealing
09/24/2009 39.98 39.98 39.23 39.75 106,867 - 0.00% 5 Stars: Appealing
09/23/2009 39.96 40.56 39.50 39.75 95,571 - -0.72% 5 Stars: Appealing
09/22/2009 41.13 41.13 40.00 40.04 71,402 - -2.25% 4 Stars: Appealing
09/21/2009 41.01 41.26 40.23 40.96 98,287 - -0.56% 4 Stars: Appealing
09/18/2009 42.16 42.70 41.11 41.19 244,815 - -1.48% 4 Stars: Appealing
09/17/2009 40.77 42.13 40.61 41.81 226,524 + +2.73% 4 Stars: Appealing