Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 27.06 29.00 27.06 28.57 56,282 + +5.15% 5 Stars: Appealing
02/08/2010 28.93 29.22 27.05 27.17 105,726 - -6.18% 5 Stars: Appealing
02/05/2010 29.01 29.47 28.16 28.96 37,442 - -0.21% 5 Stars: Appealing
02/04/2010 30.79 30.79 28.89 29.02 127,267 - -6.39% 5 Stars: Appealing
02/03/2010 30.74 31.24 29.95 31.00 51,533 + +0.62% 5 Stars: Appealing
02/02/2010 29.53 31.13 29.51 30.81 44,034 + +4.26% 5 Stars: Appealing
02/01/2010 29.41 29.88 29.24 29.55 45,675 + +0.89% 5 Stars: Appealing
01/29/2010 30.20 30.68 29.29 29.29 61,405 - -2.27% 5 Stars: Appealing
01/28/2010 31.04 31.98 29.70 29.97 65,712 - -3.45% 5 Stars: Appealing
01/27/2010 30.43 31.11 30.24 31.04 30,103 + +1.64% 5 Stars: Appealing
01/26/2010 31.19 31.45 30.44 30.54 43,125 - -2.80% 5 Stars: Appealing
01/25/2010 30.75 31.74 30.54 31.42 40,668 + +3.12% 5 Stars: Appealing
01/22/2010 31.72 31.72 30.43 30.47 64,867 - -0.78% 5 Stars: Appealing
01/21/2010 31.51 31.74 30.28 30.71 68,657 - -2.54% 5 Stars: Appealing
01/20/2010 32.73 32.73 31.22 31.51 89,590 - -4.52% 5 Stars: Appealing
01/19/2010 31.73 33.41 31.73 33.00 49,929 + +2.45% 5 Stars: Appealing
01/15/2010 32.99 33.24 31.64 32.21 47,154 - -1.89% 5 Stars: Appealing
01/14/2010 33.23 33.39 32.51 32.83 33,606 - -1.91% 5 Stars: Appealing
01/13/2010 33.60 33.65 33.00 33.47 26,043 + +0.33% 5 Stars: Appealing
01/12/2010 33.58 33.64 32.95 33.36 44,718 - -1.88% 5 Stars: Appealing
01/11/2010 35.21 35.62 33.73 34.00 42,039 - -2.47% 4 Stars: Appealing
01/08/2010 33.95 35.17 33.95 34.86 30,272 + +2.53% 4 Stars: Appealing
01/07/2010 35.35 35.56 33.80 34.00 59,361 - -3.13% 5 Stars: Appealing
01/06/2010 34.41 35.31 34.41 35.10 48,430 + +1.68% 5 Stars: Appealing
01/05/2010 34.55 34.80 33.94 34.52 45,949 - -0.17% 5 Stars: Appealing
01/04/2010 33.57 35.39 33.57 34.58 51,308 + +4.92% 5 Stars: Appealing
12/31/2009 33.14 33.72 32.76 32.96 55,607 - -0.87% 5 Stars: Appealing
12/30/2009 32.72 33.33 32.49 33.25 44,270 + +0.76% 5 Stars: Appealing
12/29/2009 32.96 33.25 32.62 33.00 25,239 + +0.73% 5 Stars: Appealing
12/28/2009 32.96 33.19 32.57 32.76 33,269 - -0.70% 5 Stars: Appealing
12/24/2009 32.68 33.49 32.68 32.99 19,444 + +1.13% 5 Stars: Appealing
12/23/2009 31.84 32.70 31.43 32.62 70,364 + +3.23% 5 Stars: Appealing
12/22/2009 30.19 32.83 30.19 31.60 151,224 + +4.60% 5 Stars: Appealing
12/21/2009 29.04 30.42 28.66 30.21 55,513 + +4.42% 5 Stars: Appealing
12/18/2009 28.78 29.75 28.44 28.93 150,777 + +1.94% 5 Stars: Appealing
12/17/2009 28.17 28.77 28.02 28.38 70,597 + +0.14% 5 Stars: Appealing
12/16/2009 28.13 28.56 27.90 28.34 110,967 + +1.87% 5 Stars: Appealing
12/15/2009 28.79 29.16 27.62 27.82 119,544 - -3.80% 5 Stars: Appealing
12/14/2009 27.74 29.06 27.26 28.92 71,304 + +5.43% 5 Stars: Appealing
12/11/2009 27.34 27.86 26.77 27.43 39,591 + +1.37% 5 Stars: Appealing
12/10/2009 27.95 27.98 26.70 27.06 61,480 - -2.38% 5 Stars: Appealing
12/09/2009 27.20 27.95 26.67 27.72 64,036 + +1.72% 5 Stars: Appealing
12/08/2009 27.43 27.88 26.94 27.25 152,580 - -1.87% 5 Stars: Appealing
12/07/2009 26.72 27.77 25.95 27.77 58,944 + +3.62% 5 Stars: Appealing
12/04/2009 26.79 27.45 25.51 26.80 92,241 + +2.68% 5 Stars: Appealing
12/03/2009 26.99 27.47 26.00 26.10 82,792 - -2.32% 5 Stars: Appealing
12/02/2009 26.49 28.04 26.37 26.72 115,187 + +1.29% 5 Stars: Appealing
12/01/2009 27.04 27.21 26.23 26.38 99,208 - -1.57% 4 Stars: Appealing
11/30/2009 25.91 26.84 25.64 26.80 132,200 + +4.20% 4 Stars: Appealing
11/27/2009 25.12 25.97 24.76 25.72 56,704 - -0.77% 5 Stars: Appealing
11/25/2009 25.53 26.12 25.39 25.92 248,853 + +1.69% 4 Stars: Appealing
11/24/2009 25.81 26.62 24.75 25.49 387,918 - -7.58% 5 Stars: Appealing
11/23/2009 27.44 28.56 26.95 27.58 88,207 + +2.49% 5 Stars: Appealing
11/20/2009 26.16 27.04 26.00 26.91 75,233 + +1.51% 5 Stars: Appealing
11/19/2009 26.69 27.27 25.47 26.51 54,644 - -1.74% 5 Stars: Appealing
11/18/2009 27.04 28.07 26.50 26.98 48,571 - -0.37% 5 Stars: Appealing
11/17/2009 27.74 27.83 26.41 27.08 122,218 - -3.11% 5 Stars: Appealing
11/16/2009 26.88 28.42 26.88 27.95 58,226 + +5.31% 5 Stars: Appealing
11/13/2009 25.88 27.33 25.73 26.54 49,455 + +2.75% 5 Stars: Appealing
11/12/2009 26.61 27.23 25.60 25.83 47,394 - -3.48% 5 Stars: Appealing
11/11/2009 26.10 27.09 26.10 26.76 47,675 + +4.12% 5 Stars: Appealing
11/10/2009 26.73 27.28 25.26 25.70 107,857 - -4.81% 5 Stars: Appealing
11/09/2009 27.00 27.91 26.82 27.00 123,702 - 0.00% 5 Stars: Appealing
11/06/2009 27.30 28.08 26.83 27.00 97,546 - -2.24% 5 Stars: Appealing
11/05/2009 26.85 28.00 26.79 27.62 92,137 + +3.95% 5 Stars: Appealing
11/04/2009 27.32 27.40 26.48 26.57 82,665 - -2.32% 5 Stars: Appealing
11/03/2009 27.20 27.43 26.62 27.20 87,848 - -1.27% 5 Stars: Appealing
11/02/2009 28.49 29.20 27.14 27.55 101,314 - -2.72% 5 Stars: Appealing
10/30/2009 29.79 29.91 28.27 28.32 104,590 - -5.66% 5 Stars: Appealing
10/29/2009 29.50 30.19 29.40 30.02 56,864 + +2.88% 5 Stars: Appealing
10/28/2009 30.62 30.98 29.11 29.18 102,201 - -4.64% 5 Stars: Appealing
10/27/2009 31.03 31.36 30.50 30.60 112,725 - -0.62% 5 Stars: Appealing
10/26/2009 32.06 33.24 30.49 30.79 111,619 - -4.11% 5 Stars: Appealing
10/23/2009 33.88 34.48 31.86 32.11 83,243 - -4.92% 5 Stars: Appealing
10/22/2009 33.17 34.34 32.53 33.77 41,691 + +1.08% 5 Stars: Appealing
10/21/2009 32.83 34.99 32.83 33.41 106,675 + +1.83% 5 Stars: Appealing
10/20/2009 33.33 33.43 32.72 32.81 87,535 - -1.65% 5 Stars: Appealing
10/19/2009 33.00 33.65 32.72 33.36 62,693 + +1.86% 5 Stars: Appealing
10/16/2009 32.35 32.98 32.00 32.75 121,080 + +0.65% 5 Stars: Appealing
10/15/2009 32.36 32.81 32.36 32.54 60,158 - -0.18% 5 Stars: Appealing
10/14/2009 32.51 32.89 32.25 32.60 84,845 + +1.72% 5 Stars: Appealing
10/13/2009 32.17 32.70 31.76 32.05 41,285 - -0.25% 5 Stars: Appealing
10/12/2009 33.57 33.87 31.81 32.13 46,160 - -4.06% 5 Stars: Appealing
10/09/2009 32.32 33.50 32.32 33.49 44,363 + +3.24% 5 Stars: Appealing
10/08/2009 32.65 33.18 32.25 32.44 56,131 + +0.53% 5 Stars: Appealing
10/07/2009 32.24 32.59 31.54 32.27 30,381 - -0.22% 5 Stars: Appealing
10/06/2009 32.18 32.85 31.54 32.34 61,427 + +1.67% 5 Stars: Appealing
10/05/2009 31.08 31.96 30.77 31.81 72,001 + +2.18% 5 Stars: Appealing
10/02/2009 30.59 31.76 30.59 31.13 73,312 + +0.06% 5 Stars: Appealing
10/01/2009 31.69 31.79 31.03 31.11 60,371 - -2.23% 5 Stars: Appealing
09/30/2009 31.90 32.42 30.86 31.82 73,328 + +0.13% 5 Stars: Appealing
09/29/2009 32.33 32.68 31.76 31.78 24,821 - -1.91% 5 Stars: Appealing
09/28/2009 31.62 33.08 31.48 32.40 42,879 + +2.89% 5 Stars: Appealing
09/25/2009 31.86 32.39 31.35 31.49 29,941 - -1.84% 5 Stars: Appealing
09/24/2009 33.11 33.49 31.85 32.08 31,610 - -2.88% 5 Stars: Appealing
09/23/2009 32.59 34.67 31.96 33.03 76,951 + +1.32% 5 Stars: Appealing
09/22/2009 31.93 33.03 31.69 32.60 34,727 + +2.84% 5 Stars: Appealing
09/21/2009 32.52 33.00 31.42 31.70 56,116 - -3.15% 5 Stars: Appealing
09/18/2009 33.18 33.39 31.33 32.73 146,395 - -2.36% 5 Stars: Appealing
09/17/2009 32.21 34.00 32.21 33.52 66,901 + +4.07% 5 Stars: Appealing