Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 32.03 32.66 31.88 32.33 158,499 + +2.28% 0 Stars: Appealing
02/08/2010 32.00 32.10 31.61 31.61 51,939 - -1.00% 0 Stars: Appealing
02/05/2010 32.32 32.32 31.28 31.93 426,111 - -0.99% 0 Stars: Appealing
02/04/2010 33.23 33.23 32.24 32.25 96,466 - -3.98% 0 Stars: Appealing
02/03/2010 33.81 33.91 33.53 33.59 44,873 - -1.33% 0 Stars: Appealing
02/02/2010 33.76 34.05 33.51 34.04 46,205 + +1.49% 0 Stars: Appealing
02/01/2010 33.42 33.60 33.34 33.54 99,702 + +2.29% 0 Stars: Appealing
01/29/2010 33.54 33.65 32.76 32.79 227,548 - -2.12% 0 Stars: Appealing
01/28/2010 34.03 34.05 33.17 33.50 64,027 - -1.35% 0 Stars: Appealing
01/27/2010 33.88 33.96 33.51 33.96 168,240 + +0.30% 0 Stars: Appealing
01/26/2010 34.01 34.28 33.72 33.86 124,872 - -0.94% 0 Stars: Appealing
01/25/2010 34.18 34.30 34.04 34.18 260,748 + +1.13% 0 Stars: Appealing
01/22/2010 34.33 34.46 33.70 33.80 70,168 - -2.06% 0 Stars: Appealing
01/21/2010 35.19 35.26 34.30 34.51 102,894 - -1.90% 0 Stars: Appealing
01/20/2010 35.23 35.50 34.88 35.18 89,371 - -1.65% 0 Stars: Appealing
01/19/2010 35.25 35.78 35.10 35.77 67,228 + +1.46% 0 Stars: Appealing
01/15/2010 35.54 35.55 35.01 35.26 145,460 - -1.38% 0 Stars: Appealing
01/14/2010 35.62 35.77 35.47 35.75 94,845 + +0.45% 0 Stars: Appealing
01/13/2010 35.47 35.66 35.40 35.59 112,645 + +0.54% 0 Stars: Appealing
01/12/2010 35.24 35.65 35.24 35.40 48,315 - -1.37% 0 Stars: Appealing
01/11/2010 35.96 36.02 35.75 35.89 69,969 + +0.62% 0 Stars: Appealing
01/08/2010 35.26 35.67 35.26 35.67 78,589 + +0.68% 0 Stars: Appealing
01/07/2010 35.36 35.43 35.07 35.43 178,953 + +0.03% 0 Stars: Appealing
01/06/2010 35.17 35.52 35.17 35.42 59,576 + +0.34% 0 Stars: Appealing
01/05/2010 35.24 35.41 35.05 35.30 89,108 + +0.46% 0 Stars: Appealing
01/04/2010 34.74 35.21 34.65 35.14 881,426 + +3.11% 0 Stars: Appealing
12/31/2009 34.87 34.96 34.08 34.08 184,458 - -1.45% 0 Stars: Appealing
12/30/2009 34.42 34.66 34.30 34.58 39,085 - -0.40% 0 Stars: Appealing
12/29/2009 34.51 34.86 34.51 34.72 163,687 + +0.84% 0 Stars: Appealing
12/28/2009 34.44 34.62 34.40 34.43 121,447 + +0.09% 0 Stars: Appealing
12/24/2009 34.15 34.40 34.06 34.40 43,640 + +0.64% 0 Stars: Appealing
12/23/2009 34.00 34.18 33.93 34.18 100,665 + +0.84% 0 Stars: Appealing
12/22/2009 33.84 34.04 33.72 33.89 360,693 + +0.01% 0 Stars: Appealing
12/21/2009 34.10 34.19 33.69 33.89 61,227 - -1.77% 0 Stars: Appealing
12/18/2009 34.48 34.60 34.12 34.50 49,171 + +0.82% 0 Stars: Appealing
12/17/2009 34.61 34.63 34.16 34.22 79,799 - -2.14% 0 Stars: Appealing
12/16/2009 35.02 35.15 34.85 34.97 70,568 + +0.40% 0 Stars: Appealing
12/15/2009 34.81 34.91 34.66 34.83 64,771 - -0.06% 0 Stars: Appealing
12/14/2009 34.71 34.93 34.71 34.85 68,637 + +0.55% 0 Stars: Appealing
12/11/2009 34.69 34.70 34.48 34.66 60,434 + +0.43% 0 Stars: Appealing
12/10/2009 34.25 34.56 34.23 34.51 104,880 + +0.85% 0 Stars: Appealing
12/09/2009 34.30 34.30 33.92 34.22 65,088 + +0.03% 0 Stars: Appealing
12/08/2009 34.51 34.51 34.00 34.21 44,769 - -1.27% 0 Stars: Appealing
12/07/2009 34.81 34.95 34.60 34.65 38,851 - -0.24% 0 Stars: Appealing
12/04/2009 35.14 35.29 34.50 34.73 45,454 + +0.01% 0 Stars: Appealing
12/03/2009 35.14 35.23 34.72 34.73 73,500 - -0.63% 0 Stars: Appealing
12/02/2009 35.05 35.06 34.61 34.95 41,032 - -0.17% 0 Stars: Appealing
12/01/2009 34.84 35.01 34.34 35.01 82,755 + +2.25% 0 Stars: Appealing
11/30/2009 33.98 34.32 33.91 34.24 109,945 + +0.35% 0 Stars: Appealing
11/27/2009 33.95 34.27 33.59 34.12 46,626 - -1.81% 0 Stars: Appealing
11/25/2009 34.59 34.90 34.44 34.75 45,841 + +0.93% 0 Stars: Appealing
11/24/2009 34.31 34.44 34.08 34.43 70,687 - -0.03% 0 Stars: Appealing
11/23/2009 34.35 34.69 34.25 34.44 83,842 + +1.59% 0 Stars: Appealing
11/20/2009 33.69 33.91 33.69 33.90 42,815 - -0.50% 0 Stars: Appealing
11/19/2009 34.24 34.24 33.76 34.07 131,178 - -1.73% 0 Stars: Appealing
11/18/2009 34.65 34.84 34.43 34.67 539,872 - -0.17% 0 Stars: Appealing
11/17/2009 34.67 34.73 34.36 34.73 58,647 + +0.12% 0 Stars: Appealing
11/16/2009 34.57 34.89 34.43 34.69 61,566 + +1.08% 0 Stars: Appealing
11/13/2009 34.00 34.32 33.81 34.32 55,439 + +1.51% 0 Stars: Appealing
11/12/2009 34.27 34.47 33.75 33.81 64,577 - -1.52% 0 Stars: Appealing
11/11/2009 34.52 34.70 34.16 34.33 284,583 + +0.12% 0 Stars: Appealing
11/10/2009 34.08 34.32 34.00 34.29 46,070 + +0.12% 0 Stars: Appealing
11/09/2009 33.80 34.37 33.80 34.25 66,830 + +2.09% 0 Stars: Appealing
11/06/2009 33.43 33.86 33.25 33.55 154,755 + +0.03% 0 Stars: Appealing
11/05/2009 33.34 33.54 33.18 33.54 61,960 + +2.35% 0 Stars: Appealing
11/04/2009 32.97 33.09 32.65 32.77 52,567 + +1.02% 0 Stars: Appealing
11/03/2009 31.96 32.48 31.86 32.44 78,766 + +0.31% 0 Stars: Appealing
11/02/2009 32.68 32.86 32.00 32.34 131,768 + +0.75% 0 Stars: Appealing
10/30/2009 33.25 33.25 32.10 32.10 179,961 - -3.72% 0 Stars: Appealing
10/29/2009 32.72 33.37 32.72 33.34 93,289 + +3.16% 0 Stars: Appealing
10/28/2009 33.10 33.14 32.32 32.32 96,843 - -2.26% 0 Stars: Appealing
10/27/2009 33.37 33.46 33.03 33.07 70,895 + +0.21% 0 Stars: Appealing
10/26/2009 34.00 34.27 33.00 33.00 134,983 - -2.57% 0 Stars: Appealing
10/23/2009 34.49 34.82 33.77 33.87 59,381 - -2.17% 0 Stars: Appealing
10/22/2009 34.20 34.64 34.03 34.62 59,885 + +0.90% 0 Stars: Appealing
10/21/2009 34.36 34.79 34.29 34.31 197,242 - -0.08% 0 Stars: Appealing
10/20/2009 34.76 34.76 34.19 34.34 98,682 - -0.69% 0 Stars: Appealing
10/19/2009 34.40 34.62 34.17 34.58 59,542 + +1.05% 0 Stars: Appealing
10/16/2009 34.15 34.44 33.88 34.22 86,157 - -0.67% 0 Stars: Appealing
10/15/2009 34.22 34.51 34.06 34.45 68,656 + +0.12% 0 Stars: Appealing
10/14/2009 34.50 34.50 34.20 34.41 49,856 + +1.24% 0 Stars: Appealing
10/13/2009 33.97 34.00 33.74 33.99 241,052 + +0.21% 0 Stars: Appealing
10/12/2009 34.17 34.18 33.87 33.92 52,727 - +0.00% 0 Stars: Appealing
10/09/2009 33.86 34.05 33.62 33.92 35,316 - -0.38% 0 Stars: Appealing
10/08/2009 33.85 34.05 33.62 34.05 64,670 + +1.67% 0 Stars: Appealing
10/07/2009 33.21 33.49 33.21 33.49 39,731 + +0.13% 0 Stars: Appealing
10/06/2009 33.30 33.59 33.26 33.45 196,099 + +1.30% 0 Stars: Appealing
10/05/2009 32.51 33.05 32.51 33.02 35,397 + +1.71% 0 Stars: Appealing
10/02/2009 32.42 32.60 32.27 32.46 66,069 - -0.78% 0 Stars: Appealing
10/01/2009 33.32 33.38 32.60 32.72 75,118 - -2.42% 0 Stars: Appealing
09/30/2009 33.61 33.62 33.06 33.53 83,910 + +0.54% 0 Stars: Appealing
09/29/2009 33.61 33.61 33.29 33.35 108,924 - -0.89% 0 Stars: Appealing
09/28/2009 33.25 33.82 33.22 33.65 260,824 + +1.78% 0 Stars: Appealing
09/25/2009 32.86 33.28 32.86 33.06 41,108 - -0.24% 0 Stars: Appealing
09/24/2009 33.75 33.76 32.96 33.14 105,445 - -0.89% 0 Stars: Appealing
09/23/2009 33.91 34.06 33.44 33.44 88,450 - -1.39% 0 Stars: Appealing
09/22/2009 33.92 33.99 33.31 33.91 77,158 + +1.34% 0 Stars: Appealing
09/21/2009 33.24 33.59 33.11 33.46 102,107 - -0.42% 0 Stars: Appealing
09/18/2009 33.63 33.63 33.36 33.60 92,228 + +0.57% 0 Stars: Appealing
09/17/2009 33.58 33.81 33.27 33.41 100,151 - -0.86% 0 Stars: Appealing