Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 31.13 31.51 30.69 31.49 1,052,506 + +1.74% 3 Stars: Appealing
02/08/2010 30.99 31.12 30.47 30.95 716,636 - -0.55% 3 Stars: Appealing
02/05/2010 30.30 31.12 30.30 31.12 806,038 + +2.98% 3 Stars: Appealing
02/04/2010 30.29 30.75 30.22 30.22 630,763 - -0.92% 3 Stars: Appealing
02/03/2010 30.47 30.60 30.32 30.50 362,155 - -0.59% 3 Stars: Appealing
02/02/2010 30.07 30.68 29.90 30.68 589,443 + +1.86% 3 Stars: Appealing
02/01/2010 29.68 30.12 29.44 30.12 796,934 + +1.86% 3 Stars: Appealing
01/29/2010 29.78 30.16 29.57 29.57 907,349 - -0.97% 3 Stars: Appealing
01/28/2010 30.51 30.54 29.83 29.86 670,164 - -1.74% 3 Stars: Appealing
01/27/2010 30.14 30.39 30.04 30.39 748,850 + +0.30% 3 Stars: Appealing
01/26/2010 30.37 30.94 30.20 30.30 673,687 - -0.46% 3 Stars: Appealing
01/25/2010 30.66 30.85 30.30 30.44 348,160 - -0.13% 3 Stars: Appealing
01/22/2010 30.48 31.16 30.40 30.48 731,056 + +0.07% 3 Stars: Appealing
01/21/2010 30.44 30.62 30.35 30.46 814,119 - -0.13% 3 Stars: Appealing
01/20/2010 30.51 30.59 30.34 30.50 617,333 - -0.49% 3 Stars: Appealing
01/19/2010 30.49 30.68 30.42 30.65 618,083 + +0.20% 3 Stars: Appealing
01/15/2010 30.99 31.08 30.53 30.59 795,258 - -1.48% 3 Stars: Appealing
01/14/2010 31.29 31.39 30.96 31.05 694,526 - -1.30% 3 Stars: Appealing
01/13/2010 31.41 31.65 31.00 31.46 373,755 + +0.29% 3 Stars: Appealing
01/12/2010 31.34 31.73 31.14 31.37 630,031 - -0.41% 3 Stars: Appealing
01/11/2010 31.42 31.58 31.21 31.50 444,157 + +0.16% 3 Stars: Appealing
01/08/2010 31.13 31.67 31.06 31.45 660,732 + +0.61% 3 Stars: Appealing
01/07/2010 31.00 31.31 30.79 31.26 836,763 + +0.84% 3 Stars: Appealing
01/06/2010 31.24 31.30 30.63 31.00 857,547 - -0.74% 3 Stars: Appealing
01/05/2010 32.32 32.34 31.00 31.23 1,568,680 - -3.70% 3 Stars: Appealing
01/04/2010 33.13 33.26 32.25 32.43 875,118 - -2.05% 3 Stars: Appealing
12/31/2009 33.31 33.57 33.08 33.11 305,103 - -0.66% 3 Stars: Appealing
12/30/2009 33.29 33.67 33.08 33.33 254,235 - -0.42% 3 Stars: Appealing
12/29/2009 33.45 33.69 33.29 33.47 293,612 - -0.30% 3 Stars: Appealing
12/28/2009 33.70 33.78 33.40 33.57 310,306 - -0.36% 3 Stars: Appealing
12/24/2009 33.85 33.90 33.56 33.69 218,000 - -0.21% 3 Stars: Appealing
12/23/2009 33.87 33.95 33.56 33.76 338,304 - -0.35% 3 Stars: Appealing
12/22/2009 33.69 34.17 33.64 33.88 334,309 + +0.24% 3 Stars: Appealing
12/21/2009 33.78 34.19 33.56 33.80 578,703 + +0.39% 3 Stars: Appealing
12/18/2009 33.10 33.68 33.00 33.67 1,122,387 + +2.12% 3 Stars: Appealing
12/17/2009 32.77 33.27 32.77 32.97 587,670 - -0.39% 3 Stars: Appealing
12/16/2009 32.64 33.11 32.53 33.10 586,986 + +1.56% 3 Stars: Appealing
12/15/2009 32.99 33.24 32.53 32.59 1,245,313 - -1.36% 3 Stars: Appealing
12/14/2009 32.65 33.04 32.52 33.04 873,350 + +2.01% 3 Stars: Appealing
12/11/2009 32.21 32.48 32.00 32.39 807,912 + +1.31% 3 Stars: Appealing
12/10/2009 32.04 32.26 31.83 31.97 892,194 + +0.03% 3 Stars: Appealing
12/09/2009 31.73 32.02 31.27 31.96 633,180 + +0.53% 3 Stars: Appealing
12/08/2009 31.35 31.83 31.14 31.79 752,755 + +0.86% 3 Stars: Appealing
12/07/2009 31.73 31.81 31.46 31.52 562,996 - -0.82% 3 Stars: Appealing
12/04/2009 31.80 32.00 31.39 31.78 502,146 + +1.15% 3 Stars: Appealing
12/03/2009 31.79 31.85 31.40 31.42 547,865 - -1.29% 3 Stars: Appealing
12/02/2009 31.94 32.06 31.78 31.83 742,248 + +0.13% 3 Stars: Appealing
12/01/2009 31.78 32.02 31.65 31.79 473,205 + +0.22% 3 Stars: Appealing
11/30/2009 31.64 32.09 31.40 31.72 868,298 - -0.06% 3 Stars: Appealing
11/27/2009 31.64 32.24 31.53 31.74 257,576 - -2.01% 3 Stars: Appealing
11/25/2009 32.79 32.79 32.33 32.39 249,799 - -0.58% 3 Stars: Appealing
11/24/2009 32.53 32.72 32.40 32.58 531,637 + +0.09% 3 Stars: Appealing
11/23/2009 32.70 32.97 32.45 32.55 418,053 + +0.43% 3 Stars: Appealing
11/20/2009 32.58 32.65 32.14 32.41 691,591 - -0.77% 3 Stars: Appealing
11/19/2009 32.92 32.99 32.21 32.66 900,732 - -1.39% 3 Stars: Appealing
11/18/2009 33.52 33.63 33.10 33.12 835,727 - -1.43% 3 Stars: Appealing
11/17/2009 33.80 34.01 33.57 33.60 704,645 - -0.77% 3 Stars: Appealing
11/16/2009 33.61 34.12 33.41 33.86 866,034 + +1.71% 3 Stars: Appealing
11/13/2009 32.38 33.34 32.32 33.29 1,473,113 + +2.91% 3 Stars: Appealing
11/12/2009 32.69 32.92 32.35 32.35 1,770,752 - -1.34% 3 Stars: Appealing
11/11/2009 33.19 33.46 32.65 32.79 690,373 - -0.24% 3 Stars: Appealing
11/10/2009 32.93 33.30 32.79 32.87 551,737 - -0.96% 3 Stars: Appealing
11/09/2009 32.50 33.25 32.26 33.19 661,308 + +2.88% 3 Stars: Appealing
11/06/2009 31.40 32.46 31.32 32.26 850,592 + +1.80% 3 Stars: Appealing
11/05/2009 31.50 31.78 31.28 31.69 575,673 + +1.08% 3 Stars: Appealing
11/04/2009 31.43 31.70 31.11 31.35 846,791 + +0.74% 3 Stars: Appealing
11/03/2009 30.60 31.19 30.26 31.12 412,306 + +1.34% 3 Stars: Appealing
11/02/2009 30.60 30.96 30.14 30.71 864,354 + +1.05% 3 Stars: Appealing
10/30/2009 31.17 31.24 30.35 30.39 1,053,012 - -3.09% 3 Stars: Appealing
10/29/2009 31.20 32.10 29.91 31.36 1,210,821 + +0.26% 3 Stars: Appealing
10/28/2009 31.63 32.02 31.24 31.28 875,899 - -0.98% 3 Stars: Appealing
10/27/2009 31.64 31.87 31.35 31.59 494,168 - -0.16% 3 Stars: Appealing
10/26/2009 31.37 32.00 31.33 31.64 1,317,930 + +1.05% 3 Stars: Appealing
10/23/2009 32.52 32.88 31.04 31.31 1,173,504 - -3.54% 3 Stars: Appealing
10/22/2009 31.56 32.57 31.47 32.46 1,063,456 + +2.85% 3 Stars: Appealing
10/21/2009 31.56 32.06 31.48 31.56 911,885 - -0.63% 3 Stars: Appealing
10/20/2009 32.19 32.40 31.73 31.76 838,756 - -1.49% 3 Stars: Appealing
10/19/2009 31.88 32.35 31.84 32.24 697,371 + +1.13% 3 Stars: Appealing
10/16/2009 32.08 32.21 31.52 31.88 1,264,374 - -1.21% 3 Stars: Appealing
10/15/2009 32.15 32.50 32.15 32.27 756,841 - -0.62% 3 Stars: Appealing
10/14/2009 32.57 32.66 31.98 32.47 647,816 + +1.00% 3 Stars: Appealing
10/13/2009 32.01 32.43 32.00 32.15 642,615 + +0.59% 3 Stars: Appealing
10/12/2009 31.90 32.19 31.70 31.96 495,086 + +0.85% 3 Stars: Appealing
10/09/2009 31.52 32.20 31.31 31.69 1,359,199 + +0.06% 3 Stars: Appealing
10/08/2009 32.44 32.71 31.51 31.67 1,350,484 - -2.58% 3 Stars: Appealing
10/07/2009 32.35 32.61 32.16 32.51 434,502 + +0.18% 3 Stars: Appealing
10/06/2009 32.64 32.97 32.29 32.45 548,086 + +0.28% 3 Stars: Appealing
10/05/2009 32.36 32.55 31.95 32.36 748,580 + +0.72% 3 Stars: Appealing
10/02/2009 31.78 32.47 31.78 32.13 608,551 + +0.25% 3 Stars: Appealing
10/01/2009 32.20 32.53 31.78 32.05 827,913 - -0.99% 3 Stars: Appealing
09/30/2009 33.49 33.55 32.25 32.37 609,135 - -3.11% 3 Stars: Appealing
09/29/2009 33.54 33.85 33.35 33.41 301,850 - -0.36% 3 Stars: Appealing
09/28/2009 32.70 33.82 32.63 33.53 517,399 + +2.66% 3 Stars: Appealing
09/25/2009 32.55 33.32 32.33 32.66 542,736 + +0.28% 3 Stars: Appealing
09/24/2009 33.47 33.89 32.50 32.57 474,416 - -2.22% 3 Stars: Appealing
09/23/2009 32.74 33.94 32.60 33.31 912,457 + +2.12% 3 Stars: Appealing
09/22/2009 32.42 32.67 32.18 32.62 982,621 + +0.31% 3 Stars: Appealing
09/21/2009 33.13 33.41 32.50 32.52 574,847 - -2.58% 3 Stars: Appealing
09/18/2009 33.75 34.00 33.32 33.38 696,955 - -0.39% 3 Stars: Appealing
09/17/2009 33.60 33.95 33.48 33.51 577,784 - -0.18% 3 Stars: Appealing