Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 31.74 32.30 31.64 31.91 373,953 + +1.85% 3 Stars: Appealing
02/08/2010 31.56 31.96 31.33 31.33 282,773 - -0.82% 4 Stars: Appealing
02/05/2010 31.60 31.72 30.72 31.59 927,104 - -0.06% 4 Stars: Appealing
02/04/2010 32.66 32.66 31.57 31.61 406,718 - -3.96% 3 Stars: Appealing
02/03/2010 33.16 33.32 32.81 32.91 212,017 - -0.93% 3 Stars: Appealing
02/02/2010 32.93 33.23 32.65 33.22 188,998 + +1.53% 3 Stars: Appealing
02/01/2010 32.10 32.75 32.06 32.72 588,329 + +2.95% 4 Stars: Appealing
01/29/2010 32.42 32.77 31.58 31.78 325,593 - -1.37% 3 Stars: Appealing
01/28/2010 32.76 32.87 31.88 32.22 304,873 - -1.10% 3 Stars: Appealing
01/27/2010 32.68 32.90 32.11 32.58 267,697 - -0.52% 3 Stars: Appealing
01/26/2010 32.70 33.23 32.50 32.75 307,174 - -0.61% 4 Stars: Appealing
01/25/2010 32.98 33.23 32.88 32.95 184,281 + +0.73% 4 Stars: Appealing
01/22/2010 33.51 33.54 32.68 32.71 319,883 - -2.42% 3 Stars: Appealing
01/21/2010 34.17 34.29 33.44 33.52 331,976 - -1.79% 3 Stars: Appealing
01/20/2010 34.34 34.34 33.91 34.13 176,889 - -1.56% 4 Stars: Appealing
01/19/2010 34.37 34.73 34.24 34.67 201,011 + +0.76% 4 Stars: Appealing
01/15/2010 34.65 34.72 34.19 34.41 267,631 - -0.89% 4 Stars: Appealing
01/14/2010 34.61 34.79 34.50 34.72 257,638 + +0.17% 4 Stars: Appealing
01/13/2010 34.47 34.71 34.03 34.66 273,309 + +0.58% 4 Stars: Appealing
01/12/2010 34.59 34.68 34.32 34.46 287,691 - -1.60% 4 Stars: Appealing
01/11/2010 35.28 35.32 34.76 35.02 304,393 - -0.03% 4 Stars: Appealing
01/08/2010 34.67 35.03 34.57 35.03 200,798 + +0.81% 4 Stars: Appealing
01/07/2010 34.75 34.86 34.49 34.75 216,016 - -0.40% 4 Stars: Appealing
01/06/2010 34.45 34.96 34.36 34.89 366,575 + +1.07% 4 Stars: Appealing
01/05/2010 34.25 34.53 34.11 34.52 213,760 + +0.85% 4 Stars: Appealing
01/04/2010 33.76 34.23 33.74 34.23 270,458 + +2.98% 4 Stars: Appealing
12/31/2009 33.55 33.66 33.22 33.24 328,144 - -0.84% 3 Stars: Appealing
12/30/2009 33.50 33.55 33.34 33.52 260,763 - -0.15% 3 Stars: Appealing
12/29/2009 33.89 33.90 33.50 33.57 113,407 - -0.62% 3 Stars: Appealing
12/28/2009 33.67 33.93 33.63 33.78 172,163 + +0.36% 3 Stars: Appealing
12/24/2009 33.60 33.71 33.57 33.66 71,995 + +0.39% 3 Stars: Appealing
12/23/2009 33.46 33.59 33.30 33.53 285,829 + +0.27% 3 Stars: Appealing
12/22/2009 33.39 33.58 33.36 33.44 183,999 + +0.36% 3 Stars: Appealing
12/21/2009 33.20 33.43 33.19 33.32 163,667 + +1.03% 3 Stars: Appealing
12/18/2009 33.08 33.23 32.80 32.98 122,100 + +0.27% 3 Stars: Appealing
12/17/2009 32.93 33.11 32.74 32.89 176,153 - -0.78% 3 Stars: Appealing
12/16/2009 33.06 33.41 33.06 33.15 338,416 + +0.55% 3 Stars: Appealing
12/15/2009 32.78 33.08 32.76 32.97 125,115 + +0.43% 3 Stars: Appealing
12/14/2009 33.07 33.09 32.77 32.83 184,707 + +0.61% 3 Stars: Appealing
12/11/2009 32.84 32.84 32.46 32.63 363,848 - 0.00% 3 Stars: Appealing
12/10/2009 32.60 32.74 32.39 32.63 327,750 + +1.02% 3 Stars: Appealing
12/09/2009 32.34 32.55 31.90 32.30 175,406 + +0.03% 3 Stars: Appealing
12/08/2009 32.59 32.64 32.08 32.29 171,062 - -1.70% 3 Stars: Appealing
12/07/2009 32.72 33.18 32.68 32.85 210,241 - -0.18% 3 Stars: Appealing
12/04/2009 33.57 33.83 32.70 32.91 203,753 - -0.57% 3 Stars: Appealing
12/03/2009 33.65 33.68 33.10 33.10 127,213 - -1.63% 4 Stars: Appealing
12/02/2009 33.90 34.06 33.48 33.65 220,796 - -0.53% 4 Stars: Appealing
12/01/2009 33.85 34.06 33.72 33.83 160,981 + +1.47% 4 Stars: Appealing
11/30/2009 33.29 33.62 33.12 33.34 159,198 - -0.03% 4 Stars: Appealing
11/27/2009 34.15 34.15 32.96 33.35 104,423 - -2.34% 4 Stars: Appealing
11/25/2009 33.83 34.19 33.60 34.15 131,266 + +1.07% 4 Stars: Appealing
11/24/2009 33.62 33.83 33.22 33.79 166,250 + +0.42% 4 Stars: Appealing
11/23/2009 33.83 34.20 33.56 33.65 197,107 + +1.45% 4 Stars: Appealing
11/20/2009 33.27 33.36 32.95 33.17 212,247 - -0.96% 3 Stars: Appealing
11/19/2009 34.01 34.01 33.32 33.49 249,301 - -2.13% 4 Stars: Appealing
11/18/2009 34.46 34.55 34.03 34.22 229,514 - -0.44% 4 Stars: Appealing
11/17/2009 34.39 34.48 34.13 34.37 145,385 - -0.23% 4 Stars: Appealing
11/16/2009 33.59 34.62 33.59 34.45 197,427 + +2.53% 4 Stars: Appealing
11/13/2009 33.47 33.85 33.15 33.60 389,820 + +0.69% 3 Stars: Appealing
11/12/2009 33.98 34.09 33.26 33.37 224,749 - -2.17% 3 Stars: Appealing
11/11/2009 34.11 34.52 33.95 34.11 219,656 + +0.06% 3 Stars: Appealing
11/10/2009 34.08 34.28 33.79 34.09 214,649 + +0.03% 3 Stars: Appealing
11/09/2009 33.93 34.13 33.85 34.08 252,067 + +1.88% 3 Stars: Appealing
11/06/2009 33.57 33.73 33.13 33.45 153,594 - -0.33% 3 Stars: Appealing
11/05/2009 33.23 33.63 33.06 33.56 262,812 + +1.60% 4 Stars: Appealing
11/04/2009 33.34 33.62 32.97 33.03 532,969 - -0.18% 4 Stars: Appealing
11/03/2009 32.69 33.25 32.18 33.09 395,919 + +1.32% 4 Stars: Appealing
11/02/2009 32.66 33.20 32.19 32.66 756,411 + +0.74% 4 Stars: Appealing
10/30/2009 33.61 33.71 32.26 32.42 710,395 - -3.91% 4 Stars: Appealing
10/29/2009 33.08 33.77 32.97 33.74 396,134 + +2.34% 4 Stars: Appealing
10/28/2009 34.01 34.01 32.91 32.97 579,027 - -2.97% 4 Stars: Appealing
10/27/2009 33.85 34.32 33.68 33.98 361,580 + +0.77% 4 Stars: Appealing
10/26/2009 34.31 35.00 33.64 33.72 488,033 - -1.52% 4 Stars: Appealing
10/23/2009 35.09 35.12 34.00 34.24 548,345 - -2.17% 4 Stars: Appealing
10/22/2009 34.71 35.06 34.22 35.00 321,131 + +0.89% 4 Stars: Appealing
10/21/2009 34.58 35.48 34.55 34.69 448,812 - -0.37% 4 Stars: Appealing
10/20/2009 35.16 35.17 34.38 34.82 201,223 - -0.83% 4 Stars: Appealing
10/19/2009 34.72 35.19 34.58 35.11 403,947 + +1.27% 4 Stars: Appealing
10/16/2009 34.72 34.79 34.35 34.67 279,123 - -0.12% 4 Stars: Appealing
10/15/2009 33.91 34.71 33.81 34.71 460,558 + +2.09% 4 Stars: Appealing
10/14/2009 33.91 34.06 33.71 34.00 436,487 + +1.58% 4 Stars: Appealing
10/13/2009 33.50 33.55 32.97 33.47 214,080 + +0.42% 4 Stars: Appealing
10/12/2009 33.07 33.68 33.07 33.33 279,755 + +0.79% 4 Stars: Appealing
10/09/2009 33.02 33.15 32.80 33.07 155,744 + +0.03% 4 Stars: Appealing
10/08/2009 32.49 33.15 32.40 33.06 408,836 + +2.35% 4 Stars: Appealing
10/07/2009 32.08 32.30 31.85 32.30 231,214 + +0.72% 4 Stars: Appealing
10/06/2009 31.83 32.28 31.76 32.07 227,690 + +2.23% 4 Stars: Appealing
10/05/2009 30.71 31.47 30.65 31.37 120,919 + +2.12% 4 Stars: Appealing
10/02/2009 30.44 30.94 30.38 30.72 243,389 - -0.68% 4 Stars: Appealing
10/01/2009 31.78 31.78 30.87 30.93 238,320 - -2.86% 4 Stars: Appealing
09/30/2009 31.98 32.16 31.44 31.84 274,228 - -0.50% 4 Stars: Appealing
09/29/2009 32.09 32.20 31.77 32.00 228,824 - -0.34% 4 Stars: Appealing
09/28/2009 31.56 32.18 31.56 32.11 160,154 + +1.61% 4 Stars: Appealing
09/25/2009 31.59 31.91 31.35 31.60 212,583 + +0.03% 4 Stars: Appealing
09/24/2009 32.08 32.17 31.39 31.59 293,078 - -1.50% 4 Stars: Appealing
09/23/2009 32.72 32.78 32.03 32.07 446,560 - -1.84% 4 Stars: Appealing
09/22/2009 32.76 32.78 32.49 32.67 340,485 + +0.80% 4 Stars: Appealing
09/21/2009 32.10 32.44 31.97 32.41 213,225 - -0.77% 4 Stars: Appealing
09/18/2009 32.67 33.00 32.38 32.66 274,971 - -0.03% 4 Stars: Appealing
09/17/2009 32.88 33.08 32.52 32.67 386,259 - -0.67% 4 Stars: Appealing