Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 29.37 30.20 29.33 29.51 268,188 + +1.41% 5 Stars: Appealing
02/08/2010 29.74 29.99 28.41 29.10 293,614 - -0.75% 5 Stars: Appealing
02/05/2010 28.99 29.34 28.67 29.32 185,388 + +1.35% 5 Stars: Appealing
02/04/2010 29.02 29.30 28.75 28.93 346,834 - -1.46% 5 Stars: Appealing
02/03/2010 29.59 30.07 29.20 29.36 188,725 - -1.48% 5 Stars: Appealing
02/02/2010 29.94 30.42 29.74 29.80 293,135 - -1.10% 5 Stars: Appealing
02/01/2010 29.63 30.36 29.60 30.13 233,531 + +2.24% 5 Stars: Appealing
01/29/2010 29.97 30.34 29.04 29.47 488,271 - -1.31% 5 Stars: Appealing
01/28/2010 30.50 30.50 29.61 29.86 277,924 - -1.71% 5 Stars: Appealing
01/27/2010 29.79 30.51 29.50 30.38 214,584 + +1.74% 5 Stars: Appealing
01/26/2010 30.00 30.36 29.84 29.86 246,599 - -1.03% 5 Stars: Appealing
01/25/2010 30.43 30.60 29.95 30.17 355,736 - 0.00% 5 Stars: Appealing
01/22/2010 30.11 31.00 30.03 30.17 432,409 - -0.13% 5 Stars: Appealing
01/21/2010 30.29 31.05 29.94 30.21 385,901 - -0.33% 5 Stars: Appealing
01/20/2010 30.36 30.36 29.11 30.31 558,643 - -1.27% 5 Stars: Appealing
01/19/2010 30.80 31.13 30.41 30.70 285,674 - -0.65% 5 Stars: Appealing
01/15/2010 31.53 31.61 30.61 30.90 272,999 - -1.72% 5 Stars: Appealing
01/14/2010 31.58 31.80 31.41 31.44 175,117 - -0.47% 5 Stars: Appealing
01/13/2010 31.64 31.75 31.00 31.59 252,404 - -0.06% 5 Stars: Appealing
01/12/2010 32.00 32.10 31.50 31.61 173,971 - -2.26% 5 Stars: Appealing
01/11/2010 32.42 33.03 32.32 32.34 357,847 - 0.00% 5 Stars: Appealing
01/08/2010 31.24 32.50 31.24 32.34 191,160 + +2.86% 5 Stars: Appealing
01/07/2010 31.88 31.95 31.29 31.44 277,388 - -1.35% 5 Stars: Appealing
01/06/2010 32.38 32.42 31.44 31.87 462,334 - -1.39% 5 Stars: Appealing
01/05/2010 33.11 34.00 31.49 32.32 526,141 - -2.36% 5 Stars: Appealing
01/04/2010 32.94 33.16 32.58 33.10 178,611 + +1.41% 5 Stars: Appealing
12/31/2009 33.24 33.26 32.62 32.64 211,586 - -1.06% 5 Stars: Appealing
12/30/2009 33.54 33.91 32.86 32.99 226,929 - -2.43% 5 Stars: Appealing
12/29/2009 33.85 33.91 33.21 33.81 128,188 - -0.09% 5 Stars: Appealing
12/28/2009 34.25 34.25 33.36 33.84 105,981 - -0.59% 5 Stars: Appealing
12/24/2009 34.06 34.15 33.85 34.04 21,055 + +0.65% 5 Stars: Appealing
12/23/2009 34.00 34.26 33.52 33.82 142,646 + +0.09% 5 Stars: Appealing
12/22/2009 33.27 34.00 33.23 33.79 164,405 + +1.56% 5 Stars: Appealing
12/21/2009 32.60 33.55 32.60 33.27 165,631 + +2.34% 5 Stars: Appealing
12/18/2009 33.09 33.09 32.27 32.51 289,971 - -0.64% 5 Stars: Appealing
12/17/2009 33.48 33.58 32.21 32.72 215,865 - -3.20% 5 Stars: Appealing
12/16/2009 33.37 33.92 33.25 33.80 188,608 + +1.78% 5 Stars: Appealing
12/15/2009 33.15 33.71 32.84 33.21 240,282 + +0.03% 5 Stars: Appealing
12/14/2009 32.30 33.20 32.01 33.20 209,536 + +2.91% 5 Stars: Appealing
12/11/2009 32.74 33.14 32.17 32.26 207,179 - -1.29% 5 Stars: Appealing
12/10/2009 33.27 33.46 32.46 32.68 277,074 - -1.09% 5 Stars: Appealing
12/09/2009 33.08 33.33 32.79 33.04 162,276 - -0.30% 5 Stars: Appealing
12/08/2009 33.44 33.68 32.69 33.14 290,863 - -1.87% 5 Stars: Appealing
12/07/2009 33.49 33.90 33.28 33.77 323,692 + +1.11% 5 Stars: Appealing
12/04/2009 32.00 33.43 31.85 33.40 648,986 + +6.61% 5 Stars: Appealing
12/03/2009 31.60 32.10 31.29 31.33 131,848 - -0.51% 5 Stars: Appealing
12/02/2009 31.26 31.70 31.16 31.49 397,441 + +0.83% 5 Stars: Appealing
12/01/2009 31.49 31.89 31.16 31.23 232,338 + +0.35% 5 Stars: Appealing
11/30/2009 31.00 31.18 30.21 31.12 186,627 + +0.35% 5 Stars: Appealing
11/27/2009 30.77 31.48 30.60 31.01 74,410 - -3.06% 5 Stars: Appealing
11/25/2009 32.37 32.37 31.96 31.99 95,528 - -0.99% 5 Stars: Appealing
11/24/2009 32.77 32.77 31.86 32.31 107,790 - -1.43% 5 Stars: Appealing
11/23/2009 32.58 33.22 32.26 32.78 193,332 + +1.86% 5 Stars: Appealing
11/20/2009 31.94 32.32 31.54 32.18 238,270 - 0.00% 5 Stars: Appealing
11/19/2009 32.95 32.95 32.07 32.18 157,782 - -2.84% 5 Stars: Appealing
11/18/2009 33.49 33.49 32.85 33.12 169,077 - -1.16% 5 Stars: Appealing
11/17/2009 33.53 33.70 33.07 33.51 159,246 - -0.30% 5 Stars: Appealing
11/16/2009 32.77 33.78 32.77 33.61 155,999 + +3.51% 5 Stars: Appealing
11/13/2009 32.27 32.66 31.81 32.47 113,242 + +0.84% 5 Stars: Appealing
11/12/2009 33.06 33.29 32.13 32.20 220,101 - -2.51% 5 Stars: Appealing
11/11/2009 33.38 33.71 32.74 33.03 167,924 - -0.45% 5 Stars: Appealing
11/10/2009 32.32 33.20 32.08 33.18 370,532 + +2.38% 5 Stars: Appealing
11/09/2009 31.64 32.63 31.64 32.41 177,900 + +2.47% 5 Stars: Appealing
11/06/2009 31.30 31.82 31.05 31.63 195,766 + +0.57% 5 Stars: Appealing
11/05/2009 29.61 31.71 29.61 31.45 388,674 + +6.86% 5 Stars: Appealing
11/04/2009 30.14 30.30 29.28 29.43 556,265 - -1.54% 5 Stars: Appealing
11/03/2009 31.70 32.42 29.58 29.89 781,449 + +1.77% 5 Stars: Appealing
11/02/2009 29.46 29.48 28.42 29.37 375,473 + +1.24% 5 Stars: Appealing
10/30/2009 29.50 29.59 28.58 29.01 346,473 - -2.39% 5 Stars: Appealing
10/29/2009 29.64 30.35 29.59 29.72 243,332 + +0.99% 5 Stars: Appealing
10/28/2009 30.82 31.56 29.36 29.43 252,655 - -4.39% 5 Stars: Appealing
10/27/2009 30.89 31.10 30.13 30.78 272,628 - -0.39% 5 Stars: Appealing
10/26/2009 31.07 31.97 30.75 30.90 210,062 - -0.55% 5 Stars: Appealing
10/23/2009 31.92 31.92 30.42 31.07 311,016 - -2.82% 5 Stars: Appealing
10/22/2009 31.25 32.00 30.56 31.97 247,398 + +2.04% 5 Stars: Appealing
10/21/2009 31.84 32.73 31.24 31.33 224,284 - -1.63% 5 Stars: Appealing
10/20/2009 32.44 32.52 31.51 31.85 195,136 - -1.94% 5 Stars: Appealing
10/19/2009 33.11 33.29 32.37 32.48 255,000 - -1.28% 5 Stars: Appealing
10/16/2009 32.76 33.13 32.22 32.90 148,190 - -0.66% 5 Stars: Appealing
10/15/2009 32.74 33.16 32.47 33.12 158,174 + +0.06% 5 Stars: Appealing
10/14/2009 31.97 33.10 31.74 33.10 230,037 + +4.95% 5 Stars: Appealing
10/13/2009 32.26 32.44 30.82 31.54 178,500 - -2.62% 5 Stars: Appealing
10/12/2009 32.56 33.12 32.00 32.39 104,356 - -0.40% 5 Stars: Appealing
10/09/2009 31.98 32.60 31.83 32.52 87,614 + +1.94% 5 Stars: Appealing
10/08/2009 31.53 32.34 31.53 31.90 225,990 + +2.28% 5 Stars: Appealing
10/07/2009 30.88 31.47 30.72 31.19 179,308 + +0.29% 5 Stars: Appealing
10/06/2009 30.16 31.24 30.16 31.10 212,252 + +4.12% 5 Stars: Appealing
10/05/2009 29.64 29.94 29.25 29.87 220,248 + +1.50% 5 Stars: Appealing
10/02/2009 30.09 30.32 29.39 29.43 227,492 - -3.13% 5 Stars: Appealing
10/01/2009 30.24 30.93 30.02 30.38 247,836 + +0.20% 5 Stars: Appealing
09/30/2009 30.84 31.05 30.15 30.32 301,512 - -1.33% 5 Stars: Appealing
09/29/2009 31.64 31.64 30.50 30.73 207,845 - -2.48% 5 Stars: Appealing
09/28/2009 30.62 32.00 30.52 31.51 146,132 + +3.21% 5 Stars: Appealing
09/25/2009 31.00 31.32 30.09 30.53 138,346 - -2.15% 5 Stars: Appealing
09/24/2009 31.77 31.77 30.79 31.20 163,213 - -1.64% 5 Stars: Appealing
09/23/2009 31.94 32.14 31.70 31.72 137,666 - -0.69% 5 Stars: Appealing
09/22/2009 32.10 32.35 31.76 31.94 137,849 + +0.03% 5 Stars: Appealing
09/21/2009 32.02 32.16 31.60 31.93 92,794 - -1.05% 5 Stars: Appealing
09/18/2009 31.08 32.53 31.08 32.27 253,712 + +1.73% 5 Stars: Appealing
09/17/2009 32.30 32.50 31.39 31.72 245,163 - -2.25% 5 Stars: Appealing