Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 37.09 37.76 37.09 37.57 606,597 + +1.65% 5 Stars: Appealing
02/08/2010 37.78 37.78 36.94 36.96 702,141 - -1.96% 5 Stars: Appealing
02/05/2010 37.78 38.03 37.09 37.70 706,906 - -0.40% 5 Stars: Appealing
02/04/2010 38.52 38.67 37.85 37.85 813,999 - -2.47% 5 Stars: Appealing
02/03/2010 39.03 39.35 38.79 38.81 814,485 - -0.84% 5 Stars: Appealing
02/02/2010 38.20 39.15 38.07 39.14 1,003,684 + +2.81% 5 Stars: Appealing
02/01/2010 37.85 38.11 37.72 38.07 682,280 + +1.04% 5 Stars: Appealing
01/29/2010 38.07 38.19 37.66 37.68 1,033,498 - -0.74% 5 Stars: Appealing
01/28/2010 38.14 38.14 37.75 37.96 882,702 - -0.26% 5 Stars: Appealing
01/27/2010 38.31 38.43 37.78 38.06 764,144 - -0.55% 5 Stars: Appealing
01/26/2010 38.27 38.46 38.11 38.27 588,079 - -0.08% 5 Stars: Appealing
01/25/2010 38.00 38.82 38.00 38.30 873,506 + +0.50% 5 Stars: Appealing
01/22/2010 38.18 38.51 38.08 38.11 904,653 - -0.10% 5 Stars: Appealing
01/21/2010 38.48 38.86 38.10 38.15 904,508 - -0.63% 5 Stars: Appealing
01/20/2010 38.94 38.97 38.34 38.39 988,620 - -1.82% 5 Stars: Appealing
01/19/2010 38.84 39.24 38.61 39.10 1,018,527 + +0.80% 4 Stars: Appealing
01/15/2010 38.90 38.99 38.78 38.79 1,082,115 - -0.44% 5 Stars: Appealing
01/14/2010 38.66 38.99 38.42 38.96 700,206 + +0.67% 4 Stars: Appealing
01/13/2010 38.65 38.93 38.38 38.70 949,398 + +0.49% 4 Stars: Appealing
01/12/2010 38.53 38.79 38.38 38.51 664,244 - -0.41% 4 Stars: Appealing
01/11/2010 38.40 38.68 38.13 38.67 514,485 + +1.12% 4 Stars: Appealing
01/08/2010 38.00 38.29 37.93 38.24 789,641 + +0.03% 4 Stars: Appealing
01/07/2010 38.05 38.29 37.89 38.23 753,253 + +0.55% 4 Stars: Appealing
01/06/2010 38.10 38.25 37.93 38.02 656,502 - -0.18% 4 Stars: Appealing
01/05/2010 37.96 38.15 37.55 38.09 942,738 - -0.10% 4 Stars: Appealing
01/04/2010 38.30 38.39 38.03 38.13 836,873 + +0.45% 4 Stars: Appealing
12/31/2009 38.33 38.57 37.96 37.96 484,716 - -1.25% 4 Stars: Appealing
12/30/2009 38.49 38.60 38.34 38.44 627,348 - -0.59% 5 Stars: Appealing
12/29/2009 38.60 38.83 38.60 38.67 476,322 + +0.13% 5 Stars: Appealing
12/28/2009 38.82 38.85 38.43 38.62 471,547 - -0.05% 5 Stars: Appealing
12/24/2009 38.60 38.77 38.36 38.64 236,053 + +0.47% 5 Stars: Appealing
12/23/2009 38.45 38.70 38.19 38.46 472,457 + +0.03% 5 Stars: Appealing
12/22/2009 38.30 38.46 38.10 38.45 722,059 + +0.73% 5 Stars: Appealing
12/21/2009 38.13 38.45 38.11 38.17 804,324 + +0.50% 5 Stars: Appealing
12/18/2009 38.13 38.36 37.85 37.98 1,439,139 - -0.21% 5 Stars: Appealing
12/17/2009 38.43 38.48 37.90 38.06 678,860 - -1.12% 5 Stars: Appealing
12/16/2009 38.50 38.81 38.35 38.49 671,163 + +0.60% 5 Stars: Appealing
12/15/2009 38.28 38.48 38.02 38.26 745,213 - -0.60% 5 Stars: Appealing
12/14/2009 38.42 38.63 38.27 38.49 561,320 + +0.50% 5 Stars: Appealing
12/11/2009 37.91 38.39 37.83 38.30 657,513 + +1.24% 5 Stars: Appealing
12/10/2009 37.74 37.99 37.59 37.83 586,239 + +0.80% 5 Stars: Appealing
12/09/2009 37.61 37.70 37.28 37.53 629,903 + +0.08% 5 Stars: Appealing
12/08/2009 37.36 37.65 37.01 37.50 907,601 - -0.08% 5 Stars: Appealing
12/07/2009 37.36 37.58 37.17 37.53 1,137,653 + +0.54% 5 Stars: Appealing
12/04/2009 37.42 37.63 36.89 37.33 858,610 + +1.08% 5 Stars: Appealing
12/03/2009 36.53 37.36 36.48 36.93 1,587,770 + +1.09% 5 Stars: Appealing
12/02/2009 36.34 36.55 36.26 36.53 609,233 - -0.38% 5 Stars: Appealing
12/01/2009 36.10 36.73 36.10 36.67 922,613 + +2.34% 5 Stars: Appealing
11/30/2009 36.15 36.67 35.42 35.83 1,240,236 - -0.83% 4 Stars: Appealing
11/27/2009 35.86 36.39 35.50 36.13 296,044 - -0.96% 4 Stars: Appealing
11/25/2009 36.50 36.54 36.20 36.48 731,132 - 0.00% 4 Stars: Appealing
11/24/2009 36.61 36.78 36.18 36.48 643,911 - -0.82% 4 Stars: Appealing
11/23/2009 36.46 37.15 36.46 36.78 502,482 + +1.04% 5 Stars: Appealing
11/20/2009 36.30 36.58 36.28 36.40 564,775 - 0.00% 5 Stars: Appealing
11/19/2009 36.71 36.82 36.20 36.40 486,429 - -1.17% 4 Stars: Appealing
11/18/2009 37.14 37.18 36.69 36.83 522,650 - -0.75% 5 Stars: Appealing
11/17/2009 37.15 37.16 36.81 37.11 533,500 - -0.13% 5 Stars: Appealing
11/16/2009 36.78 37.36 36.70 37.16 649,206 + +1.42% 4 Stars: Appealing
11/13/2009 36.45 36.68 36.22 36.64 832,480 + +1.02% 5 Stars: Appealing
11/12/2009 36.82 37.00 36.24 36.27 723,238 - -1.79% 5 Stars: Appealing
11/11/2009 37.05 37.26 36.65 36.93 564,689 + +0.49% 5 Stars: Appealing
11/10/2009 37.01 37.20 36.64 36.75 728,450 - -0.68% 5 Stars: Appealing
11/09/2009 36.44 37.02 36.35 37.00 890,876 + +2.27% 5 Stars: Appealing
11/06/2009 36.34 36.46 35.99 36.18 509,731 - -0.71% 4 Stars: Appealing
11/05/2009 35.91 36.45 35.64 36.44 547,591 + +2.36% 5 Stars: Appealing
11/04/2009 35.76 36.18 35.54 35.60 700,869 - -0.11% 4 Stars: Appealing
11/03/2009 35.47 35.93 35.30 35.64 1,249,594 + +0.08% 5 Stars: Appealing
11/02/2009 35.03 35.79 35.00 35.61 995,877 + +1.77% 4 Stars: Appealing
10/30/2009 35.58 35.85 34.91 34.99 1,422,263 - -1.82% 5 Stars: Appealing
10/29/2009 36.17 36.44 35.55 35.64 1,384,660 - -0.47% 5 Stars: Appealing
10/28/2009 36.22 36.44 35.76 35.81 943,663 - -1.21% 5 Stars: Appealing
10/27/2009 36.66 37.11 35.95 36.25 1,235,974 - -1.79% 5 Stars: Appealing
10/26/2009 37.49 37.72 36.83 36.91 650,569 - -1.49% 5 Stars: Appealing
10/23/2009 37.83 38.09 37.24 37.47 589,534 - -0.93% 5 Stars: Appealing
10/22/2009 37.24 38.02 37.00 37.82 760,073 + +1.50% 4 Stars: Appealing
10/21/2009 37.43 37.94 37.21 37.26 816,898 - -0.53% 4 Stars: Appealing
10/20/2009 37.86 37.86 37.10 37.46 1,368,855 - -1.32% 4 Stars: Appealing
10/19/2009 38.22 38.42 37.76 37.96 918,731 - -0.89% 4 Stars: Appealing
10/16/2009 38.52 38.52 37.21 38.30 1,715,177 - -1.69% 5 Stars: Appealing
10/15/2009 38.33 39.00 38.17 38.96 998,751 + +1.35% 5 Stars: Appealing
10/14/2009 38.82 38.95 38.24 38.44 592,359 + +0.05% 5 Stars: Appealing
10/13/2009 38.28 38.56 38.26 38.42 530,679 - 0.00% 5 Stars: Appealing
10/12/2009 38.40 38.66 38.15 38.42 403,905 + +0.16% 5 Stars: Appealing
10/09/2009 37.92 38.36 37.86 38.36 449,152 + +1.05% 5 Stars: Appealing
10/08/2009 37.55 38.06 37.40 37.96 551,552 + +1.80% 5 Stars: Appealing
10/07/2009 37.37 37.47 36.64 37.29 714,208 - -0.72% 5 Stars: Appealing
10/06/2009 37.37 37.80 37.27 37.56 546,183 + +0.72% 5 Stars: Appealing
10/05/2009 36.94 37.33 36.88 37.29 952,788 + +1.14% 5 Stars: Appealing
10/02/2009 37.14 37.25 36.65 36.87 1,144,745 - -0.97% 5 Stars: Appealing
10/01/2009 37.68 37.83 36.92 37.23 1,297,427 - -2.18% 5 Stars: Appealing
09/30/2009 37.55 38.40 37.27 38.06 2,034,517 + +1.22% 5 Stars: Appealing
09/29/2009 37.03 37.91 37.03 37.60 836,945 - -0.21% 5 Stars: Appealing
09/28/2009 36.83 37.69 36.59 37.68 798,077 + +2.75% 5 Stars: Appealing
09/25/2009 37.49 37.49 36.65 36.67 818,527 - -1.98% 5 Stars: Appealing
09/24/2009 38.19 38.31 37.31 37.41 814,592 - -1.63% 5 Stars: Appealing
09/23/2009 38.74 39.13 38.03 38.03 1,330,863 - -2.86% 5 Stars: Appealing
09/22/2009 39.12 39.75 38.68 39.15 1,524,075 + +0.44% 5 Stars: Appealing
09/21/2009 37.31 39.08 37.05 38.98 1,669,413 + +3.56% 5 Stars: Appealing
09/18/2009 37.26 37.68 36.96 37.64 1,400,038 + +1.89% 5 Stars: Appealing
09/17/2009 36.80 37.08 36.55 36.94 1,192,254 + +0.60% 5 Stars: Appealing