Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 34.18 34.84 34.17 34.52 344,745 + +2.10% 5 Stars: Appealing
02/08/2010 34.00 34.20 33.67 33.81 461,496 - -1.97% 5 Stars: Appealing
02/05/2010 34.57 34.79 33.84 34.49 1,183,717 - -1.54% 5 Stars: Appealing
02/04/2010 35.32 35.32 34.72 35.03 1,388,714 - -3.76% 5 Stars: Appealing
02/03/2010 35.02 36.64 34.43 36.40 1,468,546 + +6.25% 5 Stars: Appealing
02/02/2010 33.97 34.29 33.90 34.26 351,730 + +1.42% 5 Stars: Appealing
02/01/2010 33.81 33.98 33.61 33.78 643,986 - -0.38% 5 Stars: Appealing
01/29/2010 34.59 34.59 33.91 33.91 651,621 - -1.62% 5 Stars: Appealing
01/28/2010 34.98 34.98 34.16 34.47 952,110 + +0.29% 5 Stars: Appealing
01/27/2010 34.10 34.56 33.85 34.37 1,386,142 - -0.41% 5 Stars: Appealing
01/26/2010 34.41 34.81 34.36 34.51 305,803 - -1.57% 5 Stars: Appealing
01/25/2010 34.98 35.37 34.95 35.06 262,417 - -0.14% 5 Stars: Appealing
01/22/2010 35.49 35.66 35.06 35.11 529,335 - -1.63% 5 Stars: Appealing
01/21/2010 35.93 36.05 35.39 35.69 616,389 + +0.88% 5 Stars: Appealing
01/20/2010 36.08 36.21 35.09 35.38 317,208 - -3.28% 5 Stars: Appealing
01/19/2010 36.46 36.60 36.13 36.58 454,975 - -0.87% 5 Stars: Appealing
01/15/2010 37.03 37.23 36.62 36.90 303,509 + +0.71% 5 Stars: Appealing
01/14/2010 36.59 36.76 36.25 36.64 276,959 + +0.58% 5 Stars: Appealing
01/13/2010 36.05 36.53 36.01 36.43 509,152 + +1.56% 5 Stars: Appealing
01/12/2010 36.00 36.00 35.61 35.87 628,137 + +3.91% 5 Stars: Appealing
01/11/2010 34.25 34.57 34.02 34.52 256,998 + +0.52% 5 Stars: Appealing
01/08/2010 34.09 34.40 33.92 34.34 1,028,006 + +2.29% 5 Stars: Appealing
01/07/2010 33.38 33.61 33.29 33.57 443,458 - -1.70% 5 Stars: Appealing
01/06/2010 33.97 34.24 33.97 34.15 317,887 - -0.87% 5 Stars: Appealing
01/05/2010 34.25 34.49 34.13 34.45 649,071 - -0.69% 5 Stars: Appealing
01/04/2010 34.25 34.79 34.20 34.69 411,956 + +2.33% 5 Stars: Appealing
12/31/2009 33.84 34.04 33.84 33.90 567,360 - -0.15% 5 Stars: Appealing
12/30/2009 33.85 34.00 33.68 33.95 368,893 - -1.16% 5 Stars: Appealing
12/29/2009 34.25 34.48 34.20 34.35 187,601 + +0.23% 5 Stars: Appealing
12/28/2009 34.45 34.45 33.98 34.27 207,217 + +0.79% 5 Stars: Appealing
12/24/2009 34.30 34.30 33.95 34.00 71,342 + +0.21% 5 Stars: Appealing
12/23/2009 33.75 33.99 33.75 33.93 237,342 + +0.56% 5 Stars: Appealing
12/22/2009 33.72 33.83 33.53 33.74 527,166 + +0.87% 5 Stars: Appealing
12/21/2009 33.40 33.76 33.37 33.45 633,148 - -1.39% 5 Stars: Appealing
12/18/2009 33.85 34.13 33.71 33.92 558,848 + +0.71% 5 Stars: Appealing
12/17/2009 33.72 33.79 33.50 33.68 331,546 - -1.38% 5 Stars: Appealing
12/16/2009 34.07 34.33 34.07 34.15 239,590 + +0.18% 5 Stars: Appealing
12/15/2009 33.86 34.19 33.86 34.09 299,849 + +0.24% 5 Stars: Appealing
12/14/2009 34.01 34.07 33.78 34.01 278,536 + +0.47% 5 Stars: Appealing
12/11/2009 33.52 33.94 33.52 33.85 246,406 + +1.35% 5 Stars: Appealing
12/10/2009 33.58 33.66 33.37 33.40 251,048 - -0.83% 5 Stars: Appealing
12/09/2009 33.69 33.79 33.38 33.68 400,467 - -0.30% 5 Stars: Appealing
12/08/2009 33.93 33.99 33.65 33.78 346,031 + +0.03% 5 Stars: Appealing
12/07/2009 33.92 34.01 33.71 33.77 630,801 - -1.52% 5 Stars: Appealing
12/04/2009 34.27 34.52 33.92 34.29 995,999 + +2.02% 5 Stars: Appealing
12/03/2009 33.53 34.03 33.50 33.61 751,585 + +1.66% 5 Stars: Appealing
12/02/2009 32.75 33.17 32.75 33.06 690,021 + +2.16% 5 Stars: Appealing
12/01/2009 32.03 32.55 31.94 32.36 841,572 + +4.42% 5 Stars: Appealing
11/30/2009 31.19 31.19 30.71 30.99 461,148 - -0.16% 5 Stars: Appealing
11/27/2009 30.69 31.11 30.69 31.04 376,897 - -2.24% 5 Stars: Appealing
11/25/2009 31.63 31.83 31.45 31.75 913,039 + +4.61% 5 Stars: Appealing
11/24/2009 30.26 30.67 30.05 30.35 1,506,521 - -1.20% 5 Stars: Appealing
11/23/2009 30.77 31.02 30.55 30.72 293,537 + +0.49% 5 Stars: Appealing
11/20/2009 30.43 30.64 30.27 30.57 411,318 + +0.36% 5 Stars: Appealing
11/19/2009 30.78 30.79 30.23 30.46 579,927 - -4.12% 5 Stars: Appealing
11/18/2009 31.96 32.09 31.50 31.77 237,298 - -1.52% 5 Stars: Appealing
11/17/2009 32.28 32.29 32.00 32.26 621,174 - -0.80% 5 Stars: Appealing
11/16/2009 32.29 32.67 32.02 32.52 280,090 + +1.06% 5 Stars: Appealing
11/13/2009 32.03 32.35 31.90 32.18 227,459 + +0.63% 5 Stars: Appealing
11/12/2009 32.12 32.32 31.88 31.98 386,605 - -0.78% 5 Stars: Appealing
11/11/2009 32.00 32.38 31.99 32.23 1,077,605 + +1.32% 5 Stars: Appealing
11/10/2009 31.48 31.96 31.48 31.81 439,827 - -0.59% 5 Stars: Appealing
11/09/2009 31.43 32.10 31.26 32.00 350,298 + +2.70% 5 Stars: Appealing
11/06/2009 30.92 31.21 30.60 31.16 596,145 - -0.51% 5 Stars: Appealing
11/05/2009 31.11 31.37 31.05 31.32 489,863 - -0.48% 5 Stars: Appealing
11/04/2009 31.52 31.87 31.45 31.47 360,128 + +1.06% 5 Stars: Appealing
11/03/2009 31.00 31.17 30.76 31.14 375,674 - -0.06% 5 Stars: Appealing
11/02/2009 31.19 31.60 30.91 31.16 855,873 + +0.61% 5 Stars: Appealing
10/30/2009 31.74 31.89 30.85 30.97 682,620 - -4.30% 5 Stars: Appealing
10/29/2009 32.02 32.50 32.02 32.36 469,515 + +1.76% 5 Stars: Appealing
10/28/2009 32.24 32.27 31.66 31.80 676,698 - -2.24% 5 Stars: Appealing
10/27/2009 32.52 32.84 32.02 32.53 1,266,920 + +4.83% 5 Stars: Appealing
10/26/2009 31.45 31.74 30.80 31.03 1,049,265 + +1.80% 4 Stars: Appealing
10/23/2009 30.79 30.79 30.28 30.48 811,030 - -1.71% 4 Stars: Appealing
10/22/2009 30.78 31.11 30.55 31.01 989,785 + +2.65% 4 Stars: Appealing
10/21/2009 30.49 30.73 30.17 30.21 1,017,269 - -0.98% 4 Stars: Appealing
10/20/2009 30.70 30.78 30.19 30.51 604,985 - -0.91% 4 Stars: Appealing
10/19/2009 30.51 30.95 30.45 30.79 419,968 + +1.42% 4 Stars: Appealing
10/16/2009 30.36 30.81 30.25 30.36 396,263 - -2.94% 4 Stars: Appealing
10/15/2009 31.17 31.41 31.06 31.28 510,881 + +0.55% 4 Stars: Appealing
10/14/2009 31.14 31.19 30.92 31.11 550,225 - -0.38% 4 Stars: Appealing
10/13/2009 31.15 31.31 30.98 31.23 485,477 + +0.84% 4 Stars: Appealing
10/12/2009 30.74 31.20 30.74 30.97 652,868 + +0.72% 4 Stars: Appealing
10/09/2009 30.58 30.77 30.43 30.75 767,636 + +1.69% 4 Stars: Appealing
10/08/2009 30.21 30.53 30.18 30.24 645,751 + +2.09% 4 Stars: Appealing
10/07/2009 29.53 29.75 29.42 29.62 554,913 - -0.17% 4 Stars: Appealing
10/06/2009 29.35 29.83 29.35 29.67 851,707 + +1.92% 4 Stars: Appealing
10/05/2009 29.03 29.23 28.82 29.11 693,970 - -1.09% 4 Stars: Appealing
10/02/2009 29.60 29.66 29.32 29.43 1,203,135 - -2.42% 4 Stars: Appealing
10/01/2009 30.42 30.64 30.00 30.16 727,314 - -0.49% 4 Stars: Appealing
09/30/2009 30.58 30.72 30.15 30.31 880,077 + +0.93% 4 Stars: Appealing
09/29/2009 30.22 30.28 29.83 30.03 335,382 - -1.28% 5 Stars: Appealing
09/28/2009 30.16 30.54 30.09 30.42 656,081 - -0.75% 4 Stars: Appealing
09/25/2009 31.00 31.14 30.57 30.65 601,058 - -1.13% 4 Stars: Appealing
09/24/2009 31.60 31.65 30.81 31.00 805,169 + +1.37% 4 Stars: Appealing
09/23/2009 30.93 31.14 30.48 30.58 491,887 - -0.97% 4 Stars: Appealing
09/22/2009 31.00 31.14 30.86 30.88 282,512 + +0.32% 4 Stars: Appealing
09/21/2009 30.85 30.85 30.45 30.78 289,218 - -0.93% 4 Stars: Appealing
09/18/2009 30.89 31.15 30.89 31.07 178,249 + +1.54% 4 Stars: Appealing
09/17/2009 30.73 30.85 30.44 30.60 448,405 - -1.92% 4 Stars: Appealing