Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 29.06 29.51 28.82 29.39 667,166 + +2.19% 5 Stars: Appealing
02/08/2010 28.76 28.96 28.52 28.76 184,292 + +0.52% 5 Stars: Appealing
02/05/2010 29.13 29.19 27.97 28.61 472,672 - -1.95% 5 Stars: Appealing
02/04/2010 30.07 30.09 28.90 29.18 551,044 - -4.11% 5 Stars: Appealing
02/03/2010 30.59 30.71 30.30 30.43 298,892 - -0.36% 5 Stars: Appealing
02/02/2010 29.90 30.67 29.85 30.54 261,110 + +2.62% 5 Stars: Appealing
02/01/2010 29.34 29.84 29.30 29.76 675,278 + +1.78% 5 Stars: Appealing
01/29/2010 29.70 29.79 29.02 29.24 673,016 - -1.15% 5 Stars: Appealing
01/28/2010 29.77 29.77 29.34 29.58 488,027 - 0.00% 5 Stars: Appealing
01/27/2010 30.05 30.10 29.33 29.58 281,750 - -1.53% 5 Stars: Appealing
01/26/2010 30.00 30.29 29.86 30.04 207,655 - -1.02% 5 Stars: Appealing
01/25/2010 30.20 30.40 29.81 30.35 895,928 + +0.90% 5 Stars: Appealing
01/22/2010 30.74 30.85 30.08 30.08 845,079 - -2.59% 5 Stars: Appealing
01/21/2010 31.44 31.58 30.82 30.88 242,519 - -1.72% 5 Stars: Appealing
01/20/2010 31.38 31.57 31.16 31.42 371,360 - -1.84% 5 Stars: Appealing
01/19/2010 31.60 32.09 31.31 32.01 1,064,020 + +0.76% 5 Stars: Appealing
01/15/2010 32.04 32.13 31.70 31.77 695,204 - -1.34% 5 Stars: Appealing
01/14/2010 32.38 32.41 31.98 32.20 273,957 - -0.19% 5 Stars: Appealing
01/13/2010 32.21 32.48 31.64 32.26 269,604 - -0.06% 5 Stars: Appealing
01/12/2010 32.77 32.87 32.10 32.28 304,929 - -2.24% 5 Stars: Appealing
01/11/2010 33.37 33.50 32.90 33.02 578,396 - -0.48% 5 Stars: Appealing
01/08/2010 33.01 33.18 32.76 33.18 489,197 + +0.21% 5 Stars: Appealing
01/07/2010 33.14 33.38 32.94 33.11 354,789 - -0.48% 5 Stars: Appealing
01/06/2010 33.06 33.35 32.62 33.27 487,010 + +0.73% 5 Stars: Appealing
01/05/2010 32.70 33.05 32.47 33.03 2,071,339 + +1.01% 5 Stars: Appealing
01/04/2010 32.40 32.70 32.27 32.70 910,591 + +2.77% 5 Stars: Appealing
12/31/2009 32.00 32.00 31.66 31.82 433,422 + +0.41% 5 Stars: Appealing
12/30/2009 31.65 31.87 31.52 31.69 880,617 - 0.00% 5 Stars: Appealing
12/29/2009 31.80 31.84 31.53 31.69 485,377 + +0.64% 5 Stars: Appealing
12/28/2009 31.60 31.77 31.49 31.49 548,669 + +1.19% 5 Stars: Appealing
12/24/2009 30.94 31.25 30.94 31.12 191,425 + +0.56% 5 Stars: Appealing
12/23/2009 30.55 31.00 30.48 30.95 434,802 + +2.64% 5 Stars: Appealing
12/22/2009 30.14 30.60 29.72 30.15 313,195 + +0.10% 5 Stars: Appealing
12/21/2009 30.41 30.59 30.00 30.12 456,633 - -0.40% 5 Stars: Appealing
12/18/2009 30.57 30.69 30.04 30.24 329,768 + +0.37% 5 Stars: Appealing
12/17/2009 30.39 30.56 30.06 30.13 510,681 - -1.47% 5 Stars: Appealing
12/16/2009 30.20 30.70 30.13 30.58 290,318 + +1.80% 5 Stars: Appealing
12/15/2009 30.00 30.27 29.92 30.04 305,253 + +0.70% 5 Stars: Appealing
12/14/2009 29.78 30.00 29.69 29.83 740,360 + +0.57% 5 Stars: Appealing
12/11/2009 29.84 29.90 29.41 29.66 351,357 - 0.00% 5 Stars: Appealing
12/10/2009 29.69 29.92 29.57 29.66 329,700 - -0.10% 5 Stars: Appealing
12/09/2009 30.51 30.60 29.58 29.69 352,080 - -2.24% 5 Stars: Appealing
12/08/2009 30.75 30.89 30.27 30.37 371,987 - -2.32% 5 Stars: Appealing
12/07/2009 31.00 31.38 30.84 31.09 352,463 - -0.67% 5 Stars: Appealing
12/04/2009 31.79 31.93 31.04 31.30 209,704 - -0.60% 5 Stars: Appealing
12/03/2009 31.61 31.82 31.40 31.49 199,821 - -0.60% 5 Stars: Appealing
12/02/2009 31.93 32.07 31.52 31.68 286,136 - -0.63% 5 Stars: Appealing
12/01/2009 31.84 32.29 31.84 31.88 309,281 + +1.17% 5 Stars: Appealing
11/30/2009 31.10 31.80 30.99 31.51 345,996 + +1.12% 5 Stars: Appealing
11/27/2009 30.79 31.35 30.37 31.16 452,553 - -2.04% 5 Stars: Appealing
11/25/2009 31.39 31.95 30.80 31.81 666,329 + +1.76% 5 Stars: Appealing
11/24/2009 31.84 31.85 31.08 31.26 499,316 - -1.98% 5 Stars: Appealing
11/23/2009 32.47 32.60 31.62 31.89 568,816 + +0.25% 5 Stars: Appealing
11/20/2009 31.62 32.00 31.53 31.81 1,386,504 - -0.78% 5 Stars: Appealing
11/19/2009 32.44 32.52 31.80 32.06 259,396 - -1.41% 5 Stars: Appealing
11/18/2009 32.78 32.95 32.42 32.52 262,883 - -0.37% 5 Stars: Appealing
11/17/2009 32.22 32.69 32.00 32.64 357,249 + +1.27% 5 Stars: Appealing
11/16/2009 31.59 32.40 31.50 32.23 355,820 + +3.17% 4 Stars: Appealing
11/13/2009 31.52 31.58 31.16 31.24 404,451 - -1.05% 4 Stars: Appealing
11/12/2009 31.95 32.06 31.50 31.57 212,170 - -2.23% 4 Stars: Appealing
11/11/2009 32.13 32.45 32.08 32.29 357,784 + +1.00% 4 Stars: Appealing
11/10/2009 32.36 32.37 31.51 31.97 192,493 - -0.71% 4 Stars: Appealing
11/09/2009 31.71 32.50 31.65 32.20 341,216 + +2.38% 5 Stars: Appealing
11/06/2009 31.77 31.82 31.10 31.45 364,858 - -2.24% 5 Stars: Appealing
11/05/2009 32.28 32.31 31.95 32.17 300,697 - -0.34% 5 Stars: Appealing
11/04/2009 32.34 32.46 32.00 32.28 301,041 + +0.31% 5 Stars: Appealing
11/03/2009 31.14 32.18 31.08 32.18 307,859 + +2.29% 5 Stars: Appealing
11/02/2009 31.22 31.60 31.04 31.46 397,062 + +1.13% 5 Stars: Appealing
10/30/2009 31.92 31.98 29.61 31.11 774,168 - -3.39% 5 Stars: Appealing
10/29/2009 31.73 32.24 31.55 32.20 978,258 + +3.01% 5 Stars: Appealing
10/28/2009 31.98 32.08 31.07 31.26 479,113 - -2.68% 5 Stars: Appealing
10/27/2009 32.19 32.48 31.82 32.12 1,528,286 + +0.37% 5 Stars: Appealing
10/26/2009 32.96 33.30 31.87 32.00 619,958 - -2.65% 5 Stars: Appealing
10/23/2009 33.55 33.55 32.70 32.87 535,326 - -1.11% 5 Stars: Appealing
10/22/2009 33.46 33.46 32.86 33.24 395,515 - -0.45% 4 Stars: Appealing
10/21/2009 32.17 33.72 32.17 33.39 884,391 + +2.17% 5 Stars: Appealing
10/20/2009 32.80 32.99 32.33 32.68 462,668 - -0.18% 4 Stars: Appealing
10/19/2009 32.41 32.80 32.29 32.74 601,072 + +0.58% 4 Stars: Appealing
10/16/2009 32.00 32.68 31.93 32.55 402,125 + +1.91% 4 Stars: Appealing
10/15/2009 31.40 32.10 31.16 31.94 437,320 + +1.56% 4 Stars: Appealing
10/14/2009 31.35 31.63 31.20 31.45 591,619 + +1.22% 4 Stars: Appealing
10/13/2009 30.95 31.23 30.65 31.07 734,526 + +0.42% 4 Stars: Appealing
10/12/2009 31.03 31.03 30.54 30.94 464,873 + +2.04% 4 Stars: Appealing
10/09/2009 30.55 30.66 30.08 30.32 373,818 - -0.62% 4 Stars: Appealing
10/08/2009 29.76 30.57 29.65 30.51 557,704 + +3.07% 4 Stars: Appealing
10/07/2009 30.28 30.41 29.37 29.60 815,897 - -2.05% 4 Stars: Appealing
10/06/2009 29.49 30.30 29.45 30.22 487,959 + +2.72% 4 Stars: Appealing
10/05/2009 29.50 29.58 28.76 29.42 660,768 + +1.20% 4 Stars: Appealing
10/02/2009 29.99 30.50 28.75 29.07 6,632,726 - -3.58% 4 Stars: Appealing
10/01/2009 29.48 30.29 29.37 30.15 540,083 + +1.58% 4 Stars: Appealing
09/30/2009 29.00 29.92 28.67 29.68 464,089 + +3.70% 4 Stars: Appealing
09/29/2009 28.60 29.13 28.39 28.62 406,632 - -0.42% 4 Stars: Appealing
09/28/2009 29.32 29.33 28.50 28.74 378,656 - -1.74% 4 Stars: Appealing
09/25/2009 29.17 29.25 28.50 29.25 307,026 - -0.20% 4 Stars: Appealing
09/24/2009 29.80 29.80 28.90 29.31 302,935 - -2.30% 4 Stars: Appealing
09/23/2009 30.04 30.07 29.25 30.00 778,658 - -0.40% 4 Stars: Appealing
09/22/2009 29.90 30.29 29.70 30.12 384,334 + +2.41% 4 Stars: Appealing
09/21/2009 29.91 29.91 29.13 29.41 414,652 - -1.70% 4 Stars: Appealing
09/18/2009 30.27 30.28 29.90 29.92 337,575 + +0.17% 4 Stars: Appealing
09/17/2009 30.26 30.50 29.78 29.87 759,102 - -1.03% 4 Stars: Appealing