Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 34.10 34.95 33.85 34.50 115,776 + +1.95% 4 Stars: Appealing
02/08/2010 34.82 35.00 33.68 33.84 79,544 - -3.20% 4 Stars: Appealing
02/05/2010 34.56 35.45 33.75 34.96 73,762 + +1.33% 4 Stars: Appealing
02/04/2010 36.26 36.80 34.41 34.50 153,681 - -5.89% 4 Stars: Appealing
02/03/2010 37.13 38.31 36.65 36.66 109,365 - -2.10% 4 Stars: Appealing
02/02/2010 36.90 37.55 36.90 37.44 89,687 + +1.45% 4 Stars: Appealing
02/01/2010 35.25 36.91 35.25 36.91 211,995 + +5.01% 4 Stars: Appealing
01/29/2010 35.12 35.78 34.65 35.15 139,240 + +0.66% 4 Stars: Appealing
01/28/2010 36.00 36.36 34.29 34.92 215,607 - -2.57% 4 Stars: Appealing
01/27/2010 36.02 37.03 35.48 35.84 95,749 - -1.24% 4 Stars: Appealing
01/26/2010 36.72 37.66 36.01 36.29 54,101 - -1.73% 4 Stars: Appealing
01/25/2010 37.27 37.57 36.62 36.93 63,963 - -0.40% 4 Stars: Appealing
01/22/2010 38.46 38.97 37.05 37.08 76,757 - -3.69% 4 Stars: Appealing
01/21/2010 40.12 40.72 38.33 38.50 138,947 - -4.11% 4 Stars: Appealing
01/20/2010 40.82 41.08 39.95 40.15 101,801 - -2.76% 4 Stars: Appealing
01/19/2010 40.28 41.32 40.28 41.29 89,628 + +2.58% 4 Stars: Appealing
01/15/2010 41.76 42.12 39.49 40.25 110,371 - -3.13% 4 Stars: Appealing
01/14/2010 41.60 41.75 41.10 41.55 45,398 - -0.72% 4 Stars: Appealing
01/13/2010 41.89 42.56 41.04 41.85 36,548 + +0.60% 4 Stars: Appealing
01/12/2010 43.61 44.18 41.16 41.60 141,344 - -6.01% 5 Stars: Appealing
01/11/2010 43.97 44.40 42.49 44.26 122,886 + +0.73% 4 Stars: Appealing
01/08/2010 42.81 43.96 42.81 43.94 45,580 + +2.00% 4 Stars: Appealing
01/07/2010 42.76 43.20 42.68 43.08 114,218 + +0.35% 5 Stars: Appealing
01/06/2010 41.63 42.94 41.63 42.93 75,200 + +2.85% 4 Stars: Appealing
01/05/2010 42.70 42.93 41.66 41.74 100,575 - -2.68% 4 Stars: Appealing
01/04/2010 42.00 43.16 42.00 42.89 57,402 + +3.05% 5 Stars: Appealing
12/31/2009 42.22 42.57 41.50 41.62 44,251 - -1.77% 5 Stars: Appealing
12/30/2009 41.36 42.37 40.98 42.37 69,050 + +1.68% 5 Stars: Appealing
12/29/2009 41.51 42.03 41.38 41.67 115,981 + +0.34% 5 Stars: Appealing
12/28/2009 41.32 41.64 40.90 41.53 63,936 + +1.14% 5 Stars: Appealing
12/24/2009 40.83 41.18 40.58 41.06 22,991 + +1.03% 5 Stars: Appealing
12/23/2009 40.47 40.82 40.09 40.64 140,221 + +0.94% 5 Stars: Appealing
12/22/2009 40.61 40.61 39.86 40.26 183,162 - -0.20% 5 Stars: Appealing
12/21/2009 39.84 40.50 39.21 40.34 101,237 + +2.02% 5 Stars: Appealing
12/18/2009 40.23 40.48 39.13 39.54 142,701 - -0.33% 5 Stars: Appealing
12/17/2009 39.94 40.26 39.09 39.67 48,872 - -1.24% 5 Stars: Appealing
12/16/2009 40.34 41.23 39.88 40.17 95,954 + +0.80% 5 Stars: Appealing
12/15/2009 40.65 41.51 39.84 39.85 107,592 - -2.57% 5 Stars: Appealing
12/14/2009 40.05 40.97 39.53 40.90 72,909 + +2.25% 5 Stars: Appealing
12/11/2009 38.27 40.06 38.15 40.00 108,038 + +4.85% 5 Stars: Appealing
12/10/2009 39.03 39.05 37.65 38.15 112,873 - -2.05% 5 Stars: Appealing
12/09/2009 39.20 39.64 38.08 38.95 115,718 - -0.84% 5 Stars: Appealing
12/08/2009 39.99 40.33 39.19 39.28 67,312 - -2.26% 5 Stars: Appealing
12/07/2009 40.04 40.59 39.69 40.19 50,738 + +0.07% 5 Stars: Appealing
12/04/2009 40.13 41.13 39.06 40.16 63,210 + +2.14% 5 Stars: Appealing
12/03/2009 40.34 40.34 39.15 39.32 77,568 - -1.82% 5 Stars: Appealing
12/02/2009 39.16 40.70 39.16 40.05 70,096 + +2.69% 5 Stars: Appealing
12/01/2009 39.15 39.34 38.82 39.00 95,143 + +0.93% 5 Stars: Appealing
11/30/2009 39.40 40.03 38.26 38.64 64,031 - -2.28% 5 Stars: Appealing
11/27/2009 38.52 40.17 38.01 39.54 39,101 - -1.57% 5 Stars: Appealing
11/25/2009 40.58 40.93 40.08 40.17 31,562 - -0.77% 5 Stars: Appealing
11/24/2009 40.80 40.89 39.76 40.48 55,939 - -1.00% 5 Stars: Appealing
11/23/2009 41.23 42.14 40.69 40.89 39,471 + +1.01% 5 Stars: Appealing
11/20/2009 39.80 40.72 39.76 40.48 61,555 + +1.20% 5 Stars: Appealing
11/19/2009 39.85 40.29 39.00 40.00 145,596 - -0.27% 5 Stars: Appealing
11/18/2009 40.90 40.92 39.87 40.11 132,037 - -1.62% 5 Stars: Appealing
11/17/2009 40.23 40.94 39.97 40.77 75,146 + +0.49% 5 Stars: Appealing
11/16/2009 40.55 41.02 39.91 40.57 162,370 + +1.22% 5 Stars: Appealing
11/13/2009 40.27 40.36 39.68 40.08 102,805 + +0.23% 5 Stars: Appealing
11/12/2009 42.55 42.88 39.94 39.99 101,198 - -6.50% 5 Stars: Appealing
11/11/2009 42.94 43.59 42.55 42.77 45,173 + +0.66% 5 Stars: Appealing
11/10/2009 42.49 43.44 42.00 42.49 60,384 - -0.33% 5 Stars: Appealing
11/09/2009 42.24 43.13 41.98 42.63 101,584 + +2.45% 5 Stars: Appealing
11/06/2009 41.22 42.52 41.01 41.61 53,952 - -0.10% 5 Stars: Appealing
11/05/2009 40.45 41.74 40.45 41.65 54,920 + +3.74% 5 Stars: Appealing
11/04/2009 41.03 41.53 39.94 40.15 71,758 - -1.25% 5 Stars: Appealing
11/03/2009 39.52 40.68 38.61 40.66 111,593 + +2.24% 5 Stars: Appealing
11/02/2009 40.06 40.98 38.75 39.77 114,802 - -0.45% 5 Stars: Appealing
10/30/2009 39.83 40.71 39.52 39.95 145,234 - -0.92% 5 Stars: Appealing
10/29/2009 39.42 41.39 39.42 40.32 250,804 + +2.88% 5 Stars: Appealing
10/28/2009 39.13 39.62 38.97 39.19 155,269 - -0.53% 5 Stars: Appealing
10/27/2009 40.19 40.51 39.09 39.40 88,382 - -1.28% 5 Stars: Appealing
10/26/2009 39.98 40.98 39.65 39.91 102,714 + +0.23% 5 Stars: Appealing
10/23/2009 41.28 41.65 39.60 39.82 60,945 - -3.26% 5 Stars: Appealing
10/22/2009 41.37 41.37 40.12 41.16 57,322 - -0.39% 5 Stars: Appealing
10/21/2009 41.53 43.24 41.04 41.32 82,060 - -1.31% 5 Stars: Appealing
10/20/2009 42.42 42.42 41.67 41.87 94,758 - -0.83% 5 Stars: Appealing
10/19/2009 41.61 42.73 41.05 42.22 60,490 + +2.18% 5 Stars: Appealing
10/16/2009 40.85 41.66 39.94 41.32 90,874 + +0.54% 5 Stars: Appealing
10/15/2009 40.40 41.90 40.00 41.10 70,962 + +0.54% 5 Stars: Appealing
10/14/2009 40.06 41.20 40.06 40.88 93,538 + +2.79% 5 Stars: Appealing
10/13/2009 39.53 39.94 38.80 39.77 93,199 + +0.15% 5 Stars: Appealing
10/12/2009 39.44 40.70 39.42 39.71 64,137 + +1.93% 5 Stars: Appealing
10/09/2009 38.26 39.05 38.09 38.96 94,474 + +2.07% 5 Stars: Appealing
10/08/2009 37.75 38.36 37.13 38.17 195,546 + +2.88% 4 Stars: Appealing
10/07/2009 37.03 37.14 36.54 37.10 77,816 - 0.00% 4 Stars: Appealing
10/06/2009 36.49 37.10 36.42 37.10 140,787 + +2.12% 4 Stars: Appealing
10/05/2009 33.92 36.33 33.15 36.33 102,440 + +7.42% 4 Stars: Appealing
10/02/2009 34.55 35.05 33.77 33.82 71,159 - -2.62% 4 Stars: Appealing
10/01/2009 36.05 36.20 34.72 34.73 80,477 - -4.48% 4 Stars: Appealing
09/30/2009 36.59 37.06 35.56 36.36 76,182 - -0.66% 4 Stars: Appealing
09/29/2009 36.01 37.24 36.01 36.60 47,876 - -0.19% 4 Stars: Appealing
09/28/2009 36.94 37.14 36.57 36.67 76,314 + +0.19% 4 Stars: Appealing
09/25/2009 36.80 37.25 36.30 36.60 36,642 - -1.19% 4 Stars: Appealing
09/24/2009 37.63 38.04 36.75 37.04 135,666 - -1.20% 4 Stars: Appealing
09/23/2009 39.16 39.36 37.46 37.49 110,095 - -4.48% 4 Stars: Appealing
09/22/2009 39.13 39.29 37.97 39.25 102,287 + +1.45% 4 Stars: Appealing
09/21/2009 39.85 39.85 38.58 38.69 60,953 - -3.80% 4 Stars: Appealing
09/18/2009 39.86 40.56 39.17 40.22 115,974 + +1.41% 4 Stars: Appealing
09/17/2009 40.55 41.65 39.44 39.66 93,806 - -2.67% 4 Stars: Appealing