Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 30.79 31.10 30.39 30.68 1,107,226 + +0.82% 2 Stars: Appealing
02/08/2010 30.48 30.78 30.01 30.43 880,302 - -0.20% 2 Stars: Appealing
02/05/2010 30.41 30.71 29.45 30.49 2,318,157 + +0.66% 2 Stars: Appealing
02/04/2010 30.90 31.10 30.26 30.29 1,618,032 - -2.82% 2 Stars: Appealing
02/03/2010 30.40 31.20 30.20 31.17 1,100,917 + +1.66% 2 Stars: Appealing
02/02/2010 30.86 30.94 30.32 30.66 1,413,578 - -0.68% 2 Stars: Appealing
02/01/2010 30.83 31.09 30.46 30.87 1,397,977 + +0.68% 2 Stars: Appealing
01/29/2010 31.08 31.30 30.48 30.66 2,245,971 - -0.97% 2 Stars: Appealing
01/28/2010 32.82 32.82 30.02 30.96 4,540,953 - -5.70% 1 Stars: Appealing
01/27/2010 32.23 32.99 32.14 32.83 1,073,093 + +1.36% 2 Stars: Appealing
01/26/2010 32.24 32.76 31.98 32.39 688,379 - -0.03% 1 Stars: Appealing
01/25/2010 32.36 32.65 32.18 32.40 687,638 + +0.53% 1 Stars: Appealing
01/22/2010 32.95 33.08 32.12 32.23 1,032,539 - -2.10% 1 Stars: Appealing
01/21/2010 33.74 34.11 32.69 32.92 1,668,751 - -2.66% 2 Stars: Appealing
01/20/2010 33.69 33.92 32.92 33.82 1,200,390 - -0.24% 2 Stars: Appealing
01/19/2010 34.09 34.29 33.76 33.90 1,381,153 - -0.35% 2 Stars: Appealing
01/15/2010 34.44 34.83 33.69 34.02 1,241,172 - -1.96% 2 Stars: Appealing
01/14/2010 33.67 34.82 33.67 34.70 1,723,362 + +2.48% 2 Stars: Appealing
01/13/2010 33.70 34.21 33.54 33.86 1,371,382 + +0.44% 2 Stars: Appealing
01/12/2010 34.40 34.46 33.51 33.71 1,326,425 - -2.40% 2 Stars: Appealing
01/11/2010 34.04 34.90 33.98 34.54 1,897,091 + +1.47% 2 Stars: Appealing
01/08/2010 33.12 34.14 33.12 34.04 2,068,188 + +2.90% 2 Stars: Appealing
01/07/2010 32.88 33.26 32.62 33.08 1,272,341 + +0.39% 2 Stars: Appealing
01/06/2010 32.97 33.30 32.85 32.95 1,147,197 - -0.60% 2 Stars: Appealing
01/05/2010 33.05 33.15 32.46 33.15 2,186,899 + +0.27% 2 Stars: Appealing
01/04/2010 32.56 33.11 32.24 33.06 1,875,977 + +2.45% 2 Stars: Appealing
12/31/2009 32.87 32.87 32.19 32.27 1,213,795 - -2.60% 2 Stars: Appealing
12/30/2009 33.15 33.37 32.64 33.13 748,139 - -0.36% 2 Stars: Appealing
12/29/2009 33.11 33.47 33.11 33.25 822,356 + +0.51% 2 Stars: Appealing
12/28/2009 33.30 33.32 32.75 33.08 511,865 - -0.06% 2 Stars: Appealing
12/24/2009 33.33 33.55 33.04 33.10 331,671 - -0.42% 2 Stars: Appealing
12/23/2009 33.25 33.71 32.99 33.24 1,227,123 - -0.03% 2 Stars: Appealing
12/22/2009 33.43 33.48 33.11 33.25 806,460 - -0.57% 2 Stars: Appealing
12/21/2009 33.34 33.80 33.27 33.44 1,076,350 + +0.97% 2 Stars: Appealing
12/18/2009 34.04 34.43 33.11 33.12 1,888,816 - -1.66% 2 Stars: Appealing
12/17/2009 33.61 34.03 32.96 33.68 1,455,883 - -0.74% 2 Stars: Appealing
12/16/2009 33.79 34.20 33.74 33.93 800,551 + +0.56% 2 Stars: Appealing
12/15/2009 33.97 34.16 33.59 33.74 841,855 - -1.17% 2 Stars: Appealing
12/14/2009 33.94 34.19 33.53 34.14 1,028,976 + +1.37% 2 Stars: Appealing
12/11/2009 33.60 33.91 33.45 33.68 863,401 + +0.72% 2 Stars: Appealing
12/10/2009 34.00 34.28 33.41 33.44 1,097,016 - -1.59% 2 Stars: Appealing
12/09/2009 33.29 34.17 32.80 33.98 2,041,480 + +2.04% 2 Stars: Appealing
12/08/2009 32.70 33.38 32.31 33.30 1,601,400 + +1.25% 2 Stars: Appealing
12/07/2009 33.52 33.75 32.76 32.89 1,397,409 - -2.69% 2 Stars: Appealing
12/04/2009 33.72 34.54 33.09 33.80 1,846,468 + +1.72% 2 Stars: Appealing
12/03/2009 33.24 33.70 33.16 33.23 1,337,728 - -0.21% 2 Stars: Appealing
12/02/2009 32.53 33.31 32.52 33.30 1,540,697 + +2.75% 2 Stars: Appealing
12/01/2009 32.07 32.65 32.04 32.41 1,074,680 + +1.73% 2 Stars: Appealing
11/30/2009 31.75 31.90 31.25 31.86 1,005,397 - -0.06% 2 Stars: Appealing
11/27/2009 31.70 32.20 31.40 31.88 394,442 - -1.82% 2 Stars: Appealing
11/25/2009 32.32 32.58 32.18 32.47 727,355 + +0.59% 2 Stars: Appealing
11/24/2009 32.34 32.51 31.89 32.28 840,767 - -0.46% 2 Stars: Appealing
11/23/2009 32.40 32.83 32.27 32.43 1,524,722 + +1.31% 2 Stars: Appealing
11/20/2009 31.87 32.26 31.66 32.01 924,399 - -0.65% 2 Stars: Appealing
11/19/2009 32.83 32.87 31.84 32.22 1,133,382 - -2.27% 2 Stars: Appealing
11/18/2009 33.37 33.45 32.90 32.97 1,300,550 - -1.64% 2 Stars: Appealing
11/17/2009 33.33 33.74 33.14 33.52 900,698 + +0.03% 2 Stars: Appealing
11/16/2009 32.54 33.57 32.54 33.51 1,609,227 + +3.52% 2 Stars: Appealing
11/13/2009 32.00 32.54 31.76 32.37 1,228,134 + +1.09% 2 Stars: Appealing
11/12/2009 33.15 33.15 31.94 32.02 1,402,942 - -3.81% 2 Stars: Appealing
11/11/2009 32.70 33.34 32.53 33.29 1,817,109 + +2.46% 2 Stars: Appealing
11/10/2009 32.48 32.69 32.15 32.49 1,285,025 - -0.49% 2 Stars: Appealing
11/09/2009 31.84 32.85 31.79 32.65 2,444,847 + +3.49% 2 Stars: Appealing
11/06/2009 32.19 32.30 31.42 31.55 2,839,313 - -2.41% 2 Stars: Appealing
11/05/2009 32.00 32.72 31.74 32.33 3,670,806 + +2.57% 2 Stars: Appealing
11/04/2009 32.54 32.80 31.52 31.52 2,813,308 - -0.94% 2 Stars: Appealing
11/03/2009 30.93 31.92 30.90 31.82 2,879,463 + +5.64% 2 Stars: Appealing
11/02/2009 30.11 30.36 29.73 30.12 2,555,490 + +0.20% 2 Stars: Appealing
10/30/2009 31.00 31.18 30.06 30.06 2,326,030 - -3.44% 2 Stars: Appealing
10/29/2009 31.12 31.28 30.69 31.13 2,668,278 + +1.04% 2 Stars: Appealing
10/28/2009 31.70 31.95 30.72 30.81 1,768,874 - -2.62% 2 Stars: Appealing
10/27/2009 32.17 32.56 31.44 31.64 1,435,616 - -1.34% 2 Stars: Appealing
10/26/2009 32.67 33.20 31.94 32.07 1,552,824 - -1.84% 2 Stars: Appealing
10/23/2009 33.39 33.45 32.54 32.67 1,868,718 - -2.36% 2 Stars: Appealing
10/22/2009 32.81 33.67 32.43 33.46 2,091,439 + +1.98% 2 Stars: Appealing
10/21/2009 33.91 34.12 32.77 32.81 2,900,813 - -3.41% 2 Stars: Appealing
10/20/2009 33.62 34.03 33.20 33.97 2,748,791 + +0.12% 2 Stars: Appealing
10/19/2009 34.14 34.14 33.68 33.93 2,251,304 + +0.06% 2 Stars: Appealing
10/16/2009 34.77 34.77 33.64 33.91 2,285,507 - -1.14% 2 Stars: Appealing
10/15/2009 34.58 34.66 34.00 34.30 2,094,482 - -1.01% 2 Stars: Appealing
10/14/2009 34.00 34.78 33.82 34.65 2,235,740 + +2.88% 2 Stars: Appealing
10/13/2009 34.22 34.36 33.58 33.68 1,473,488 - -1.55% 2 Stars: Appealing
10/12/2009 33.85 34.24 33.50 34.21 1,679,362 + +1.27% 2 Stars: Appealing
10/09/2009 33.54 33.89 33.27 33.78 1,767,349 + +0.81% 2 Stars: Appealing
10/08/2009 32.59 33.69 32.55 33.51 2,739,980 + +2.92% 2 Stars: Appealing
10/07/2009 32.50 32.91 32.20 32.56 1,933,348 - -0.28% 2 Stars: Appealing
10/06/2009 32.74 33.31 32.23 32.65 2,825,621 + +0.65% 2 Stars: Appealing
10/05/2009 31.97 32.50 31.65 32.44 2,549,718 + +1.79% 2 Stars: Appealing
10/02/2009 31.69 32.21 31.41 31.87 2,607,217 + +0.22% 2 Stars: Appealing
10/01/2009 32.23 32.59 31.73 31.80 2,971,313 - -1.03% 2 Stars: Appealing
09/30/2009 31.80 32.54 30.95 32.13 2,674,644 + +1.39% 2 Stars: Appealing
09/29/2009 32.25 32.39 31.63 31.69 2,504,061 - -1.43% 2 Stars: Appealing
09/28/2009 31.90 32.35 31.54 32.15 2,921,184 + +1.52% 2 Stars: Appealing
09/25/2009 31.95 32.16 31.53 31.67 2,616,599 - -0.63% 2 Stars: Appealing
09/24/2009 32.55 32.94 31.70 31.87 2,820,276 - -2.30% 2 Stars: Appealing
09/23/2009 33.15 33.41 32.44 32.62 3,149,556 - -0.85% 2 Stars: Appealing
09/22/2009 32.20 33.08 31.95 32.90 2,484,721 + +2.97% 2 Stars: Appealing
09/21/2009 32.08 32.18 31.46 31.95 2,388,143 - -1.18% 2 Stars: Appealing
09/18/2009 32.53 32.76 32.04 32.33 2,790,326 + +0.37% 2 Stars: Appealing
09/17/2009 32.00 32.71 31.37 32.21 2,831,943 - -0.12% 2 Stars: Appealing