Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 28.90 30.30 28.64 30.23 642,311 + +5.26% 3 Stars: Appealing
02/08/2010 28.69 29.44 28.47 28.72 355,944 - -0.35% 4 Stars: Appealing
02/05/2010 28.81 28.99 27.16 28.82 1,165,297 - -0.93% 3 Stars: Appealing
02/04/2010 31.00 31.03 28.77 29.09 1,044,924 - -6.70% 4 Stars: Appealing
02/03/2010 30.77 31.43 30.11 31.18 1,488,753 + +1.50% 3 Stars: Appealing
02/02/2010 30.93 31.28 30.60 30.72 381,869 - -0.39% 3 Stars: Appealing
02/01/2010 31.00 31.24 30.61 30.84 341,565 + +0.62% 3 Stars: Appealing
01/29/2010 31.29 31.63 30.54 30.65 181,731 - -0.62% 3 Stars: Appealing
01/28/2010 31.04 31.39 30.45 30.84 216,512 - -0.19% 3 Stars: Appealing
01/27/2010 31.23 31.27 30.25 30.90 237,781 - -1.40% 3 Stars: Appealing
01/26/2010 31.69 32.04 31.24 31.34 546,763 - -1.57% 3 Stars: Appealing
01/25/2010 32.77 32.86 31.48 31.84 283,062 - -0.93% 3 Stars: Appealing
01/22/2010 33.47 33.47 31.89 32.14 346,097 - -4.35% 3 Stars: Appealing
01/21/2010 35.54 35.54 33.47 33.60 478,690 - -4.84% 3 Stars: Appealing
01/20/2010 36.29 36.29 35.10 35.31 416,545 - -3.60% 3 Stars: Appealing
01/19/2010 36.41 36.77 36.26 36.63 215,610 + +0.60% 3 Stars: Appealing
01/15/2010 36.24 36.50 35.86 36.41 287,324 - 0.00% 3 Stars: Appealing
01/14/2010 35.59 36.66 35.59 36.41 278,135 + +0.47% 3 Stars: Appealing
01/13/2010 35.80 36.33 35.39 36.24 307,501 + +1.88% 3 Stars: Appealing
01/12/2010 34.55 35.58 34.18 35.57 787,964 + +2.57% 4 Stars: Appealing
01/11/2010 34.52 34.74 33.83 34.68 260,201 + +1.23% 3 Stars: Appealing
01/08/2010 34.13 34.62 33.86 34.26 204,510 - -0.09% 3 Stars: Appealing
01/07/2010 34.23 34.54 33.88 34.29 531,697 + +0.70% 3 Stars: Appealing
01/06/2010 34.10 34.23 33.91 34.05 459,138 - -0.44% 3 Stars: Appealing
01/05/2010 34.41 34.73 34.05 34.20 306,405 - -0.47% 3 Stars: Appealing
01/04/2010 34.38 34.63 33.94 34.36 328,078 + +2.20% 3 Stars: Appealing
12/31/2009 33.69 33.99 33.54 33.62 127,217 - -0.71% 3 Stars: Appealing
12/30/2009 33.79 34.02 33.23 33.86 219,876 - -0.24% 3 Stars: Appealing
12/29/2009 33.90 34.07 33.60 33.94 116,111 + +0.98% 3 Stars: Appealing
12/28/2009 34.40 34.60 33.27 33.61 272,246 - -2.55% 3 Stars: Appealing
12/24/2009 34.59 34.68 34.35 34.49 60,969 + +0.50% 3 Stars: Appealing
12/23/2009 34.50 34.50 34.04 34.32 294,752 + +0.35% 3 Stars: Appealing
12/22/2009 34.29 34.50 34.04 34.20 354,339 + +0.59% 3 Stars: Appealing
12/21/2009 34.36 34.51 33.97 34.00 452,922 - 0.00% 3 Stars: Appealing
12/18/2009 34.75 35.01 33.59 34.00 667,813 - -2.47% 3 Stars: Appealing
12/17/2009 35.73 35.73 34.00 34.86 523,400 - -3.73% 3 Stars: Appealing
12/16/2009 36.73 36.84 35.84 36.21 286,252 - -0.63% 3 Stars: Appealing
12/15/2009 36.88 37.37 36.38 36.44 291,801 - -1.70% 3 Stars: Appealing
12/14/2009 36.91 37.08 36.60 37.07 189,101 + +0.68% 3 Stars: Appealing
12/11/2009 36.24 36.87 36.00 36.82 164,885 + +1.85% 4 Stars: Appealing
12/10/2009 35.91 36.35 35.76 36.15 228,251 + +1.20% 4 Stars: Appealing
12/09/2009 36.91 36.91 35.08 35.72 560,195 - -3.28% 4 Stars: Appealing
12/08/2009 38.65 38.65 36.76 36.93 452,522 - -5.11% 4 Stars: Appealing
12/07/2009 38.85 39.22 38.78 38.92 265,980 + +0.03% 4 Stars: Appealing
12/04/2009 38.59 39.15 37.92 38.91 454,676 + +1.67% 4 Stars: Appealing
12/03/2009 37.67 38.64 37.67 38.27 605,307 + +2.33% 4 Stars: Appealing
12/02/2009 35.91 37.93 35.81 37.40 955,140 + +4.27% 4 Stars: Appealing
12/01/2009 34.96 36.20 34.96 35.87 514,428 + +3.13% 4 Stars: Appealing
11/30/2009 34.02 34.83 34.02 34.78 417,225 + +1.93% 4 Stars: Appealing
11/27/2009 33.39 34.30 33.10 34.12 412,703 - -2.40% 4 Stars: Appealing
11/25/2009 34.30 35.03 33.80 34.96 484,874 + +2.31% 4 Stars: Appealing
11/24/2009 33.55 34.21 32.87 34.17 729,610 + +1.73% 3 Stars: Appealing
11/23/2009 32.23 33.66 31.95 33.59 1,032,878 + +6.13% 3 Stars: Appealing
11/20/2009 32.37 32.50 31.09 31.65 711,677 - -3.56% 3 Stars: Appealing
11/19/2009 33.33 33.37 31.15 32.82 1,054,082 - -2.73% 3 Stars: Appealing
11/18/2009 34.96 35.11 33.34 33.74 786,289 - -2.96% 3 Stars: Appealing
11/17/2009 35.06 35.19 33.56 34.77 553,668 - -1.78% 4 Stars: Appealing
11/16/2009 35.00 36.22 34.93 35.40 431,696 + +1.64% 4 Stars: Appealing
11/13/2009 34.58 35.02 34.24 34.83 544,652 + +0.64% 4 Stars: Appealing
11/12/2009 34.70 35.00 34.43 34.61 633,495 - -1.06% 4 Stars: Appealing
11/11/2009 35.21 35.88 34.44 34.98 675,146 + +0.46% 4 Stars: Appealing
11/10/2009 34.44 34.95 34.23 34.82 642,606 + +0.29% 4 Stars: Appealing
11/09/2009 33.78 34.76 33.69 34.72 557,813 + +3.80% 4 Stars: Appealing
11/06/2009 32.35 33.54 32.35 33.45 1,279,745 + +2.29% 4 Stars: Appealing
11/05/2009 33.36 34.16 32.20 32.70 843,253 - -1.80% 4 Stars: Appealing
11/04/2009 34.36 35.71 32.57 33.30 1,240,067 - -2.57% 4 Stars: Appealing
11/03/2009 33.88 34.81 33.76 34.18 724,147 + +0.21% 4 Stars: Appealing
11/02/2009 36.19 36.21 33.14 34.11 810,996 - -4.08% 4 Stars: Appealing
10/30/2009 36.10 36.46 35.16 35.56 1,401,102 - -1.14% 4 Stars: Appealing
10/29/2009 36.81 36.81 34.39 35.97 1,474,631 + +3.84% 4 Stars: Appealing
10/28/2009 37.38 38.74 34.62 34.64 1,847,947 - -11.66% 3 Stars: Appealing
10/27/2009 40.84 40.97 39.04 39.21 871,857 - -5.04% 3 Stars: Appealing
10/26/2009 42.14 43.04 40.88 41.29 648,903 - -2.43% 3 Stars: Appealing
10/23/2009 43.61 44.11 42.04 42.32 736,222 - -3.40% 3 Stars: Appealing
10/22/2009 43.29 44.38 41.89 43.81 519,086 + +2.10% 3 Stars: Appealing
10/21/2009 42.94 44.02 42.71 42.91 491,336 + +0.42% 3 Stars: Appealing
10/20/2009 42.83 42.91 42.22 42.73 450,763 + +0.14% 3 Stars: Appealing
10/19/2009 41.98 43.35 41.50 42.67 504,185 + +1.72% 3 Stars: Appealing
10/16/2009 42.96 42.98 41.91 41.95 403,141 - -3.01% 3 Stars: Appealing
10/15/2009 43.75 43.87 43.02 43.25 259,598 - -1.26% 3 Stars: Appealing
10/14/2009 43.47 44.05 43.08 43.80 273,662 + +2.79% 3 Stars: Appealing
10/13/2009 41.78 42.83 41.78 42.61 231,386 + +1.26% 3 Stars: Appealing
10/12/2009 41.92 43.10 41.89 42.08 414,934 + +0.45% 3 Stars: Appealing
10/09/2009 40.75 41.96 40.48 41.89 388,872 + +2.20% 3 Stars: Appealing
10/08/2009 39.27 41.28 39.27 40.99 554,512 + +5.16% 3 Stars: Appealing
10/07/2009 38.19 39.03 38.09 38.98 268,069 + +1.22% 3 Stars: Appealing
10/06/2009 36.98 38.70 36.84 38.51 538,682 + +5.68% 3 Stars: Appealing
10/05/2009 35.25 36.51 35.14 36.44 973,234 + +4.32% 3 Stars: Appealing
10/02/2009 35.47 35.55 34.68 34.93 920,688 - -3.64% 3 Stars: Appealing
10/01/2009 37.41 37.51 35.87 36.25 306,442 - -4.05% 3 Stars: Appealing
09/30/2009 37.94 38.05 36.91 37.78 370,708 - -0.37% 3 Stars: Appealing
09/29/2009 37.97 38.52 37.70 37.92 472,129 - -0.32% 3 Stars: Appealing
09/28/2009 37.98 38.57 37.31 38.04 244,547 + +1.44% 3 Stars: Appealing
09/25/2009 37.23 38.05 36.93 37.50 749,912 + +0.56% 3 Stars: Appealing
09/24/2009 38.62 38.92 36.97 37.29 375,208 - -2.94% 3 Stars: Appealing
09/23/2009 38.71 39.21 38.35 38.42 306,059 - -0.60% 3 Stars: Appealing
09/22/2009 39.22 39.26 38.49 38.65 625,684 + +0.26% 3 Stars: Appealing
09/21/2009 38.99 38.99 38.06 38.55 426,569 - -2.38% 3 Stars: Appealing
09/18/2009 39.77 39.95 39.30 39.49 405,007 + +0.36% 3 Stars: Appealing
09/17/2009 39.69 39.91 39.24 39.35 400,024 - -0.91% 3 Stars: Appealing