Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 29.89 30.03 29.12 29.71 437,882 + +0.95% 4 Stars: Appealing
02/08/2010 29.30 29.75 28.75 29.43 369,864 + +0.41% 4 Stars: Appealing
02/05/2010 29.46 29.54 28.93 29.31 578,171 - -0.34% 4 Stars: Appealing
02/04/2010 29.98 30.22 29.27 29.41 716,662 - -2.78% 4 Stars: Appealing
02/03/2010 30.65 31.12 29.84 30.25 454,218 - -1.56% 4 Stars: Appealing
02/02/2010 30.64 31.05 30.47 30.73 426,162 + +0.20% 3 Stars: Appealing
02/01/2010 30.97 31.09 30.03 30.67 389,982 - -0.68% 3 Stars: Appealing
01/29/2010 31.40 32.00 30.73 30.88 400,400 - -1.62% 3 Stars: Appealing
01/28/2010 32.66 32.69 31.20 31.39 380,870 - -3.98% 3 Stars: Appealing
01/27/2010 32.50 32.82 31.50 32.69 627,359 + +0.31% 3 Stars: Appealing
01/26/2010 32.82 33.34 32.55 32.59 279,462 - -0.61% 3 Stars: Appealing
01/25/2010 32.83 33.19 32.61 32.79 230,120 + +0.92% 3 Stars: Appealing
01/22/2010 33.40 33.51 32.39 32.49 248,170 - -2.72% 3 Stars: Appealing
01/21/2010 33.70 33.95 33.07 33.40 256,779 - -1.10% 3 Stars: Appealing
01/20/2010 34.03 34.17 33.50 33.77 233,394 - -2.12% 3 Stars: Appealing
01/19/2010 34.46 34.63 34.22 34.50 173,985 + +0.50% 3 Stars: Appealing
01/15/2010 34.78 34.80 33.92 34.33 288,454 - -1.04% 3 Stars: Appealing
01/14/2010 34.76 34.97 34.55 34.69 161,831 - -0.77% 3 Stars: Appealing
01/13/2010 34.92 35.03 34.66 34.96 267,403 - -0.11% 3 Stars: Appealing
01/12/2010 34.64 35.09 34.43 35.00 353,216 + +0.17% 3 Stars: Appealing
01/11/2010 36.00 36.00 34.77 34.94 432,818 - -2.46% 4 Stars: Appealing
01/08/2010 35.77 35.99 35.51 35.82 259,013 + +0.08% 4 Stars: Appealing
01/07/2010 35.32 35.98 35.08 35.79 338,202 + +1.47% 4 Stars: Appealing
01/06/2010 34.38 35.81 34.36 35.27 1,024,878 + +4.44% 4 Stars: Appealing
01/05/2010 34.20 34.20 33.08 33.77 511,311 - -1.20% 3 Stars: Appealing
01/04/2010 33.90 34.32 33.79 34.18 396,952 + +1.54% 4 Stars: Appealing
12/31/2009 34.25 34.48 33.66 33.66 325,024 - -1.72% 4 Stars: Appealing
12/30/2009 34.37 34.58 34.00 34.25 209,223 - -0.61% 4 Stars: Appealing
12/29/2009 34.40 34.58 34.22 34.46 212,320 - -0.06% 4 Stars: Appealing
12/28/2009 34.28 34.48 33.98 34.48 263,223 + +0.58% 4 Stars: Appealing
12/24/2009 34.12 34.36 33.88 34.28 58,797 + +0.71% 4 Stars: Appealing
12/23/2009 33.46 34.09 33.17 34.04 272,112 + +1.73% 4 Stars: Appealing
12/22/2009 33.26 33.57 33.12 33.46 302,634 + +0.63% 4 Stars: Appealing
12/21/2009 33.02 33.42 32.66 33.25 315,317 + +1.68% 4 Stars: Appealing
12/18/2009 32.63 33.12 32.20 32.70 735,297 + +0.49% 4 Stars: Appealing
12/17/2009 32.92 32.92 32.28 32.54 450,918 - -1.69% 4 Stars: Appealing
12/16/2009 32.49 33.11 32.31 33.10 517,922 + +2.80% 4 Stars: Appealing
12/15/2009 32.33 32.67 32.01 32.20 550,115 - -0.65% 4 Stars: Appealing
12/14/2009 32.05 32.42 31.56 32.41 437,560 + +1.76% 4 Stars: Appealing
12/11/2009 31.22 31.93 30.98 31.85 529,028 + +2.18% 4 Stars: Appealing
12/10/2009 31.19 31.45 30.35 31.17 790,964 + +0.29% 4 Stars: Appealing
12/09/2009 31.35 31.44 30.84 31.08 694,517 - -1.08% 4 Stars: Appealing
12/08/2009 30.75 31.62 30.33 31.42 752,482 + +1.72% 4 Stars: Appealing
12/07/2009 30.88 31.01 30.60 30.89 349,082 + +0.10% 4 Stars: Appealing
12/04/2009 30.58 31.00 29.94 30.86 467,638 + +2.19% 4 Stars: Appealing
12/03/2009 30.89 31.19 30.05 30.20 418,446 - -1.79% 4 Stars: Appealing
12/02/2009 30.38 31.35 30.38 30.75 492,380 + +1.25% 4 Stars: Appealing
12/01/2009 30.33 30.53 30.02 30.37 402,426 + +1.33% 4 Stars: Appealing
11/30/2009 30.38 30.38 29.39 29.97 485,511 - -0.96% 4 Stars: Appealing
11/27/2009 30.29 30.74 29.99 30.26 158,762 - -2.92% 4 Stars: Appealing
11/25/2009 31.27 31.74 31.06 31.17 196,837 - -0.29% 4 Stars: Appealing
11/24/2009 31.63 31.82 31.12 31.26 511,481 - -0.82% 4 Stars: Appealing
11/23/2009 31.00 31.64 30.60 31.52 753,470 + +3.34% 4 Stars: Appealing
11/20/2009 30.21 30.53 30.03 30.50 337,193 + +0.83% 4 Stars: Appealing
11/19/2009 30.84 30.93 30.03 30.25 364,199 - -2.42% 4 Stars: Appealing
11/18/2009 31.27 31.38 30.65 31.00 357,813 - -1.12% 4 Stars: Appealing
11/17/2009 31.48 31.48 30.94 31.35 649,115 - -0.32% 4 Stars: Appealing
11/16/2009 31.01 31.63 31.01 31.45 425,042 + +1.81% 4 Stars: Appealing
11/13/2009 30.50 31.10 30.29 30.89 366,225 + +1.88% 4 Stars: Appealing
11/12/2009 30.87 31.44 30.26 30.32 469,052 - -1.72% 4 Stars: Appealing
11/11/2009 30.50 31.19 30.43 30.85 458,715 + +1.71% 4 Stars: Appealing
11/10/2009 30.50 30.91 30.03 30.33 782,118 - -0.82% 4 Stars: Appealing
11/09/2009 29.55 30.62 29.40 30.58 798,828 + +4.26% 4 Stars: Appealing
11/06/2009 29.40 30.04 29.04 29.33 458,865 - -0.74% 4 Stars: Appealing
11/05/2009 28.97 29.56 28.80 29.55 525,807 + +3.11% 4 Stars: Appealing
11/04/2009 29.03 29.32 28.62 28.66 1,074,722 + +1.78% 4 Stars: Appealing
11/03/2009 27.95 28.38 27.90 28.16 580,286 - -0.35% 3 Stars: Appealing
11/02/2009 28.75 29.01 27.74 28.26 1,122,568 - -1.05% 4 Stars: Appealing
10/30/2009 29.77 29.77 28.39 28.56 1,459,729 - -4.10% 3 Stars: Appealing
10/29/2009 28.65 29.94 28.36 29.78 1,719,968 + +8.85% 3 Stars: Appealing
10/28/2009 27.59 27.91 27.14 27.36 1,293,123 - -1.05% 3 Stars: Appealing
10/27/2009 27.98 28.10 27.55 27.65 708,800 - -0.79% 3 Stars: Appealing
10/26/2009 28.24 28.60 27.78 27.87 786,851 - -0.99% 3 Stars: Appealing
10/23/2009 28.59 28.59 28.05 28.15 735,050 - -0.88% 3 Stars: Appealing
10/22/2009 28.32 28.69 28.08 28.40 788,043 + +0.04% 3 Stars: Appealing
10/21/2009 28.73 29.38 28.32 28.39 759,213 - -1.63% 3 Stars: Appealing
10/20/2009 28.50 28.92 28.20 28.86 1,353,853 + +0.91% 3 Stars: Appealing
10/19/2009 28.45 28.70 28.35 28.60 1,246,951 + +0.39% 3 Stars: Appealing
10/16/2009 28.55 28.62 28.00 28.49 877,519 - -0.42% 3 Stars: Appealing
10/15/2009 28.13 28.81 28.00 28.61 1,627,212 - -1.82% 3 Stars: Appealing
10/14/2009 29.27 29.27 29.00 29.14 1,128,902 + +0.73% 3 Stars: Appealing
10/13/2009 28.85 29.10 28.65 28.93 587,652 + +0.21% 3 Stars: Appealing
10/12/2009 29.29 29.34 28.62 28.87 387,804 - -0.72% 3 Stars: Appealing
10/09/2009 28.96 29.14 28.72 29.08 369,250 + +0.10% 3 Stars: Appealing
10/08/2009 29.42 29.55 28.68 29.05 1,147,324 - -0.41% 3 Stars: Appealing
10/07/2009 29.15 29.34 28.97 29.17 628,804 - -0.24% 3 Stars: Appealing
10/06/2009 29.22 29.70 29.00 29.24 1,162,927 + +0.86% 3 Stars: Appealing
10/05/2009 29.61 29.88 28.02 28.99 1,951,585 - -1.96% 3 Stars: Appealing
10/02/2009 29.76 30.26 29.36 29.57 1,022,088 - -2.12% 3 Stars: Appealing
10/01/2009 30.88 30.88 29.69 30.21 786,747 - -2.36% 3 Stars: Appealing
09/30/2009 30.32 31.25 30.02 30.94 1,122,658 + +2.82% 3 Stars: Appealing
09/29/2009 30.52 30.54 29.96 30.09 626,611 - -0.76% 3 Stars: Appealing
09/28/2009 29.88 30.64 29.75 30.32 568,670 + +1.71% 3 Stars: Appealing
09/25/2009 29.80 30.60 29.41 29.81 952,842 - -0.93% 3 Stars: Appealing
09/24/2009 30.95 31.18 29.91 30.09 1,009,574 - -2.11% 3 Stars: Appealing
09/23/2009 31.45 31.45 30.59 30.74 1,021,948 - -1.63% 3 Stars: Appealing
09/22/2009 32.25 32.30 31.05 31.25 838,160 - -2.65% 3 Stars: Appealing
09/21/2009 32.58 32.58 31.37 32.10 841,869 - -5.06% 3 Stars: Appealing
09/18/2009 34.55 34.79 33.70 33.81 572,667 - -1.80% 3 Stars: Appealing
09/17/2009 33.86 34.95 33.83 34.43 486,998 + +1.68% 3 Stars: Appealing