Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 32.89 33.11 32.35 32.95 527,823 + +1.76% 3 Stars: Appealing
02/08/2010 32.17 32.54 31.76 32.38 483,254 + +0.97% 3 Stars: Appealing
02/05/2010 32.23 32.28 31.31 32.07 376,210 - -0.31% 3 Stars: Appealing
02/04/2010 33.24 33.35 32.04 32.17 667,903 - -3.80% 3 Stars: Appealing
02/03/2010 33.52 33.78 33.11 33.44 392,619 - -0.54% 3 Stars: Appealing
02/02/2010 33.19 33.80 32.80 33.62 376,121 + +1.76% 3 Stars: Appealing
02/01/2010 32.77 33.07 32.54 33.04 283,055 + +1.19% 3 Stars: Appealing
01/29/2010 33.43 33.66 32.61 32.65 453,786 - -2.16% 3 Stars: Appealing
01/28/2010 34.18 34.62 33.26 33.37 395,157 - -2.43% 3 Stars: Appealing
01/27/2010 33.42 34.25 33.26 34.20 303,824 + +1.60% 3 Stars: Appealing
01/26/2010 33.73 34.18 33.54 33.66 354,342 - -0.56% 3 Stars: Appealing
01/25/2010 34.49 34.56 33.48 33.85 354,873 - -1.23% 3 Stars: Appealing
01/22/2010 35.35 35.35 34.04 34.27 437,767 - -2.92% 3 Stars: Appealing
01/21/2010 36.07 36.41 35.19 35.30 526,019 - -1.73% 3 Stars: Appealing
01/20/2010 35.60 36.02 35.21 35.92 642,088 - -0.11% 3 Stars: Appealing
01/19/2010 35.76 36.16 35.76 35.96 248,784 + +0.45% 3 Stars: Appealing
01/15/2010 35.96 36.19 35.37 35.80 595,127 - -0.14% 3 Stars: Appealing
01/14/2010 35.99 36.20 35.78 35.85 568,408 - -0.06% 3 Stars: Appealing
01/13/2010 35.94 36.12 35.38 35.87 410,652 - -0.14% 3 Stars: Appealing
01/12/2010 35.90 36.57 35.50 35.92 860,625 - -0.42% 3 Stars: Appealing
01/11/2010 35.44 36.61 35.22 36.07 1,019,006 + +2.36% 3 Stars: Appealing
01/08/2010 34.73 35.26 34.62 35.24 490,876 + +1.41% 3 Stars: Appealing
01/07/2010 34.22 34.84 34.02 34.75 723,686 + +1.64% 3 Stars: Appealing
01/06/2010 34.00 34.51 33.84 34.19 523,694 + +0.65% 3 Stars: Appealing
01/05/2010 33.70 34.14 33.41 33.97 549,156 + +0.80% 3 Stars: Appealing
01/04/2010 33.74 34.29 33.48 33.70 542,703 + +0.42% 3 Stars: Appealing
12/31/2009 34.01 34.18 33.56 33.56 323,126 - -1.38% 3 Stars: Appealing
12/30/2009 33.54 34.17 33.45 34.03 280,005 + +0.71% 3 Stars: Appealing
12/29/2009 33.75 33.83 33.46 33.79 248,589 + +0.15% 3 Stars: Appealing
12/28/2009 34.01 34.02 33.41 33.74 245,191 - -0.24% 3 Stars: Appealing
12/24/2009 33.87 33.98 33.59 33.82 216,105 - -0.18% 3 Stars: Appealing
12/23/2009 33.35 33.89 33.22 33.88 446,543 + +1.62% 3 Stars: Appealing
12/22/2009 33.42 33.47 32.93 33.34 528,592 - -0.21% 3 Stars: Appealing
12/21/2009 33.05 33.74 32.91 33.41 658,850 + +1.64% 4 Stars: Appealing
12/18/2009 33.50 33.59 32.34 32.87 1,156,589 - -1.79% 3 Stars: Appealing
12/17/2009 33.53 34.14 33.08 33.47 705,982 - -0.86% 3 Stars: Appealing
12/16/2009 33.26 34.12 33.21 33.76 684,312 + +2.21% 3 Stars: Appealing
12/15/2009 32.56 33.24 32.27 33.03 787,549 + +0.58% 3 Stars: Appealing
12/14/2009 32.23 32.90 31.75 32.84 655,191 + +2.37% 3 Stars: Appealing
12/11/2009 32.15 32.18 31.66 32.08 649,891 - -0.22% 3 Stars: Appealing
12/10/2009 31.71 32.19 31.71 32.15 786,799 + +1.74% 3 Stars: Appealing
12/09/2009 31.02 31.70 31.02 31.60 334,120 - -0.13% 3 Stars: Appealing
12/08/2009 31.37 31.87 30.90 31.64 427,785 - -0.32% 3 Stars: Appealing
12/07/2009 31.80 32.00 31.57 31.74 298,737 - -0.13% 3 Stars: Appealing
12/04/2009 31.87 32.20 31.07 31.78 750,092 + +1.34% 3 Stars: Appealing
12/03/2009 32.02 32.20 31.35 31.36 586,800 - -2.18% 3 Stars: Appealing
12/02/2009 32.00 32.45 31.70 32.06 576,429 + +0.75% 3 Stars: Appealing
12/01/2009 31.15 32.04 31.14 31.82 626,985 + +3.14% 3 Stars: Appealing
11/30/2009 31.50 31.75 30.65 30.85 1,104,911 - -1.91% 3 Stars: Appealing
11/27/2009 31.20 31.90 31.14 31.45 347,965 - -2.27% 3 Stars: Appealing
11/25/2009 32.39 32.55 32.11 32.18 428,956 - -0.09% 3 Stars: Appealing
11/24/2009 33.00 33.05 32.01 32.21 619,474 - -2.10% 3 Stars: Appealing
11/23/2009 32.21 33.40 31.99 32.90 657,257 + +3.20% 3 Stars: Appealing
11/20/2009 31.82 32.17 31.50 31.88 573,882 - -0.22% 3 Stars: Appealing
11/19/2009 32.33 32.43 31.55 31.95 501,455 - -2.29% 3 Stars: Appealing
11/18/2009 32.58 32.81 32.25 32.70 460,628 + +0.31% 3 Stars: Appealing
11/17/2009 32.46 32.84 32.00 32.60 531,028 + +0.28% 3 Stars: Appealing
11/16/2009 32.25 32.78 31.98 32.51 609,913 + +1.40% 3 Stars: Appealing
11/13/2009 31.21 32.20 30.77 32.06 543,761 + +2.62% 3 Stars: Appealing
11/12/2009 31.78 32.10 31.13 31.24 488,967 - -2.34% 3 Stars: Appealing
11/11/2009 31.64 32.20 31.34 31.99 512,927 + +1.49% 3 Stars: Appealing
11/10/2009 31.00 32.07 30.20 31.52 1,914,079 + +9.03% 3 Stars: Appealing
11/09/2009 28.61 29.20 28.61 28.91 713,120 + +1.69% 3 Stars: Appealing
11/06/2009 28.06 28.72 27.84 28.43 436,091 + +0.32% 3 Stars: Appealing
11/05/2009 27.94 28.70 27.78 28.34 541,830 + +2.24% 3 Stars: Appealing
11/04/2009 27.79 28.35 27.45 27.72 485,320 + +0.87% 3 Stars: Appealing
11/03/2009 26.82 27.56 26.72 27.48 768,200 + +1.51% 3 Stars: Appealing
11/02/2009 26.83 27.47 26.14 27.07 694,871 + +1.27% 3 Stars: Appealing
10/30/2009 27.33 27.48 26.43 26.73 514,178 - -3.08% 3 Stars: Appealing
10/29/2009 27.16 27.79 26.99 27.58 232,272 + +2.64% 3 Stars: Appealing
10/28/2009 28.21 28.21 26.77 26.87 548,024 - -4.75% 3 Stars: Appealing
10/27/2009 29.32 29.47 27.84 28.21 557,625 - -3.16% 3 Stars: Appealing
10/26/2009 29.33 29.96 29.00 29.13 348,496 - -0.34% 3 Stars: Appealing
10/23/2009 29.97 30.23 28.85 29.23 387,488 - -2.44% 3 Stars: Appealing
10/22/2009 29.55 30.44 29.03 29.96 504,759 + +1.63% 3 Stars: Appealing
10/21/2009 29.55 30.48 29.40 29.48 466,648 - -0.57% 4 Stars: Appealing
10/20/2009 30.28 30.28 29.18 29.65 271,598 - -2.21% 4 Stars: Appealing
10/19/2009 30.41 30.85 29.73 30.32 249,869 + +0.33% 4 Stars: Appealing
10/16/2009 30.17 30.37 29.46 30.22 348,232 - -0.40% 4 Stars: Appealing
10/15/2009 29.94 30.37 29.70 30.34 365,381 + +0.26% 4 Stars: Appealing
10/14/2009 29.85 30.40 29.46 30.26 304,293 + +2.75% 4 Stars: Appealing
10/13/2009 29.19 29.50 28.82 29.45 236,213 + +0.31% 4 Stars: Appealing
10/12/2009 29.70 29.80 28.72 29.36 271,338 - -0.84% 4 Stars: Appealing
10/09/2009 28.99 29.66 28.60 29.61 343,437 + +2.17% 4 Stars: Appealing
10/08/2009 28.63 29.04 28.48 28.98 558,630 + +2.04% 4 Stars: Appealing
10/07/2009 28.00 28.44 27.80 28.40 315,731 + +1.32% 4 Stars: Appealing
10/06/2009 27.43 28.15 27.30 28.03 387,658 + +3.24% 4 Stars: Appealing
10/05/2009 26.58 27.17 26.30 27.15 274,392 + +2.88% 4 Stars: Appealing
10/02/2009 26.75 26.92 26.25 26.39 400,447 - -2.15% 3 Stars: Appealing
10/01/2009 28.50 28.63 26.92 26.97 478,217 - -5.20% 3 Stars: Appealing
09/30/2009 28.71 28.83 27.90 28.45 356,304 - -1.01% 4 Stars: Appealing
09/29/2009 28.34 29.30 28.26 28.74 419,721 + +1.73% 4 Stars: Appealing
09/28/2009 27.97 28.31 27.69 28.25 331,940 + +1.77% 3 Stars: Appealing
09/25/2009 28.05 28.22 27.31 27.76 425,178 - -1.66% 3 Stars: Appealing
09/24/2009 29.32 29.42 27.94 28.23 851,380 - -3.52% 3 Stars: Appealing
09/23/2009 29.74 29.90 29.24 29.26 317,204 - -1.68% 3 Stars: Appealing
09/22/2009 29.90 29.94 29.48 29.76 323,775 + +0.13% 4 Stars: Appealing
09/21/2009 29.12 30.00 29.11 29.72 357,559 + +0.47% 3 Stars: Appealing
09/18/2009 29.30 29.88 29.24 29.58 1,028,808 + +1.16% 4 Stars: Appealing
09/17/2009 29.25 29.47 28.78 29.24 460,937 - -0.54% 4 Stars: Appealing