Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 30.31 31.07 29.93 30.88 415,433 + +3.80% 1 Stars: Appealing
02/08/2010 29.98 30.20 29.22 29.75 356,909 - -1.16% 1 Stars: Appealing
02/05/2010 29.61 30.18 28.66 30.10 408,009 + +2.70% 1 Stars: Appealing
02/04/2010 30.85 31.03 29.23 29.31 586,844 - -6.36% 1 Stars: Appealing
02/03/2010 31.42 31.98 30.93 31.30 313,389 - -1.20% 1 Stars: Appealing
02/02/2010 30.81 31.98 30.41 31.68 457,283 + +3.19% 1 Stars: Appealing
02/01/2010 29.23 30.76 29.23 30.70 420,798 + +5.86% 1 Stars: Appealing
01/29/2010 29.07 29.98 28.78 29.00 343,053 - 0.00% 1 Stars: Appealing
01/28/2010 29.72 30.02 28.60 29.00 362,662 - -1.83% 1 Stars: Appealing
01/27/2010 29.86 29.86 28.31 29.54 1,189,775 - -6.10% 1 Stars: Appealing
01/26/2010 31.05 32.43 30.34 31.46 473,869 + +1.32% 1 Stars: Appealing
01/25/2010 29.12 31.56 29.00 31.05 454,673 + +8.53% 1 Stars: Appealing
01/22/2010 29.82 30.50 28.46 28.61 368,189 - -4.12% 1 Stars: Appealing
01/21/2010 31.02 31.31 29.32 29.84 288,128 - -2.96% 1 Stars: Appealing
01/20/2010 31.07 31.39 30.25 30.75 223,872 - -2.35% 1 Stars: Appealing
01/19/2010 30.00 31.78 30.00 31.49 419,747 + +4.48% 1 Stars: Appealing
01/15/2010 31.46 31.69 29.92 30.14 430,210 - -3.46% 1 Stars: Appealing
01/14/2010 31.32 31.44 30.49 31.22 327,401 - -1.11% 1 Stars: Appealing
01/13/2010 31.52 31.85 30.32 31.57 362,878 + +0.54% 1 Stars: Appealing
01/12/2010 32.79 32.93 31.10 31.40 556,111 - -5.54% 1 Stars: Appealing
01/11/2010 34.20 34.22 32.95 33.24 254,156 - -1.80% 1 Stars: Appealing
01/08/2010 33.39 34.12 32.92 33.85 247,249 + +0.59% 1 Stars: Appealing
01/07/2010 32.29 34.13 32.29 33.65 561,745 + +4.54% 1 Stars: Appealing
01/06/2010 30.50 32.24 30.50 32.19 495,942 + +5.54% 1 Stars: Appealing
01/05/2010 29.32 30.61 28.72 30.50 433,198 + +4.13% 1 Stars: Appealing
01/04/2010 28.96 30.01 28.95 29.29 386,891 + +3.32% 1 Stars: Appealing
12/31/2009 29.73 29.80 28.24 28.35 440,075 - -4.96% 1 Stars: Appealing
12/30/2009 30.69 30.77 29.15 29.83 325,982 - -2.83% 1 Stars: Appealing
12/29/2009 30.69 31.20 30.63 30.70 100,717 + +0.03% 1 Stars: Appealing
12/28/2009 31.50 31.59 30.44 30.69 307,297 - -2.35% 1 Stars: Appealing
12/24/2009 31.11 31.79 30.94 31.43 75,749 + +0.96% 1 Stars: Appealing
12/23/2009 30.72 31.53 30.53 31.13 317,155 + +1.90% 1 Stars: Appealing
12/22/2009 30.49 30.87 30.06 30.55 221,583 + +0.13% 1 Stars: Appealing
12/21/2009 30.13 30.65 29.23 30.51 250,117 + +2.76% 1 Stars: Appealing
12/18/2009 29.04 29.95 28.14 29.69 816,891 + +3.63% 1 Stars: Appealing
12/17/2009 27.98 28.75 27.61 28.65 314,979 + +1.06% 1 Stars: Appealing
12/16/2009 27.74 28.67 27.70 28.35 538,212 + +2.35% 1 Stars: Appealing
12/15/2009 27.81 28.04 27.21 27.70 456,081 - -0.47% 1 Stars: Appealing
12/14/2009 27.38 28.20 27.11 27.83 456,061 + +2.32% 1 Stars: Appealing
12/11/2009 27.32 28.08 26.66 27.20 235,277 + +0.89% 1 Stars: Appealing
12/10/2009 26.78 27.14 26.55 26.96 209,774 + +0.82% 1 Stars: Appealing
12/09/2009 26.82 27.02 26.28 26.74 270,640 - -0.48% 1 Stars: Appealing
12/08/2009 26.79 27.02 26.28 26.87 406,916 - -1.10% 1 Stars: Appealing
12/07/2009 27.28 27.69 26.80 27.17 284,715 - -0.33% 1 Stars: Appealing
12/04/2009 26.42 27.88 26.40 27.26 375,761 + +5.54% 1 Stars: Appealing
12/03/2009 27.15 27.50 25.78 25.83 523,179 - -4.79% 1 Stars: Appealing
12/02/2009 26.41 28.13 26.34 27.13 523,833 + +2.57% 1 Stars: Appealing
12/01/2009 25.55 26.94 24.90 26.45 566,986 + +4.79% 1 Stars: Appealing
11/30/2009 25.90 25.90 23.95 25.24 742,516 - -1.90% 1 Stars: Appealing
11/27/2009 25.34 26.30 25.17 25.73 196,072 - -2.87% 1 Stars: Appealing
11/25/2009 26.23 26.62 25.97 26.49 288,402 + +1.88% 1 Stars: Appealing
11/24/2009 27.13 27.13 25.76 26.00 441,003 - -3.38% 1 Stars: Appealing
11/23/2009 27.10 27.68 26.72 26.91 388,717 + +1.62% 1 Stars: Appealing
11/20/2009 26.73 27.85 26.06 26.48 326,562 - -2.07% 1 Stars: Appealing
11/19/2009 27.59 27.59 26.78 27.04 350,708 - -3.53% 1 Stars: Appealing
11/18/2009 28.73 28.77 27.89 28.03 391,144 - -2.13% 1 Stars: Appealing
11/17/2009 28.55 28.74 27.84 28.64 630,811 - -0.17% 1 Stars: Appealing
11/16/2009 26.60 29.01 26.60 28.69 909,281 + +8.63% 1 Stars: Appealing
11/13/2009 26.81 26.96 25.69 26.41 642,388 + +0.38% 1 Stars: Appealing
11/12/2009 27.14 28.03 26.18 26.31 718,344 - -3.52% 1 Stars: Appealing
11/11/2009 27.47 28.20 26.89 27.27 670,322 + +0.96% 1 Stars: Appealing
11/10/2009 27.56 27.95 26.39 27.01 742,554 - -2.03% 1 Stars: Appealing
11/09/2009 27.07 27.81 26.98 27.57 537,649 + +2.95% 1 Stars: Appealing
11/06/2009 24.38 26.93 24.38 26.78 840,545 + +4.41% 1 Stars: Appealing
11/05/2009 25.55 26.64 24.74 25.65 704,109 + +1.06% 1 Stars: Appealing
11/04/2009 26.40 26.43 25.24 25.38 991,343 - -3.72% 1 Stars: Appealing
11/03/2009 24.90 26.51 24.45 26.36 931,829 + +4.35% 1 Stars: Appealing
11/02/2009 25.60 26.23 24.20 25.26 867,041 - -0.63% 1 Stars: Appealing
10/30/2009 26.76 26.84 25.21 25.42 1,062,361 - -5.92% 1 Stars: Appealing
10/29/2009 27.75 28.09 26.71 27.02 815,736 - -1.39% 1 Stars: Appealing
10/28/2009 28.90 28.96 27.31 27.40 1,422,189 - -5.91% 1 Stars: Appealing
10/27/2009 31.98 32.59 28.44 29.12 1,527,490 - -12.26% 1 Stars: Appealing
10/26/2009 32.95 34.22 32.40 33.19 698,283 + +1.07% 1 Stars: Appealing
10/23/2009 34.64 35.00 32.56 32.84 650,245 - -4.73% 1 Stars: Appealing
10/22/2009 33.45 34.75 32.97 34.47 676,873 + +2.93% 1 Stars: Appealing
10/21/2009 34.12 35.30 33.34 33.49 1,064,985 - -1.47% 1 Stars: Appealing
10/20/2009 34.09 34.68 33.55 33.99 552,921 - -0.32% 1 Stars: Appealing
10/19/2009 33.28 34.73 32.83 34.10 552,356 + +3.33% 1 Stars: Appealing
10/16/2009 32.83 33.45 31.93 33.00 573,329 - -0.66% 1 Stars: Appealing
10/15/2009 32.31 33.48 31.73 33.22 667,189 + +1.37% 1 Stars: Appealing
10/14/2009 32.38 33.08 30.82 32.77 1,614,650 + +10.04% 1 Stars: Appealing
10/13/2009 29.48 29.99 28.89 29.78 282,394 + +0.54% 1 Stars: Appealing
10/12/2009 29.61 30.14 29.18 29.62 298,856 + +0.99% 1 Stars: Appealing
10/09/2009 28.98 29.42 28.66 29.33 393,414 + +0.65% 1 Stars: Appealing
10/08/2009 28.25 29.29 27.82 29.14 778,480 + +4.78% 1 Stars: Appealing
10/07/2009 26.06 27.92 26.06 27.81 891,458 + +6.96% 1 Stars: Appealing
10/06/2009 26.11 26.50 25.50 26.00 350,554 - 0.00% 1 Stars: Appealing
10/05/2009 24.88 26.47 24.88 26.00 476,340 + +4.50% 1 Stars: Appealing
10/02/2009 24.78 25.45 24.59 24.88 318,015 - -0.68% 1 Stars: Appealing
10/01/2009 26.61 26.61 24.95 25.05 561,474 - -6.70% 1 Stars: Appealing
09/30/2009 26.69 27.55 25.63 26.85 482,646 - -0.15% 1 Stars: Appealing
09/29/2009 27.25 27.57 26.63 26.89 610,749 - -1.47% 1 Stars: Appealing
09/28/2009 26.76 27.49 26.62 27.29 209,259 + +2.52% 1 Stars: Appealing
09/25/2009 26.21 27.02 26.06 26.62 398,241 + +1.06% 1 Stars: Appealing
09/24/2009 27.68 27.68 26.03 26.34 408,005 - -3.97% 1 Stars: Appealing
09/23/2009 28.08 28.37 27.35 27.43 485,466 - -2.63% 1 Stars: Appealing
09/22/2009 28.39 28.90 27.68 28.17 388,792 + +0.75% 1 Stars: Appealing
09/21/2009 28.39 28.39 27.36 27.96 547,991 - -2.14% 1 Stars: Appealing
09/18/2009 28.00 28.65 27.68 28.57 472,086 + +2.18% 1 Stars: Appealing
09/17/2009 29.20 29.42 27.65 27.96 409,590 - -4.93% 1 Stars: Appealing