Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 31.75 32.24 31.53 32.13 533,044 + +2.49% 2 Stars: Appealing
02/08/2010 31.36 31.80 31.00 31.35 360,970 - -0.63% 2 Stars: Appealing
02/05/2010 31.84 32.09 30.83 31.55 532,522 - -0.82% 2 Stars: Appealing
02/04/2010 32.37 32.73 31.75 31.81 840,276 - -2.24% 2 Stars: Appealing
02/03/2010 32.64 32.81 32.50 32.54 408,911 - -0.61% 2 Stars: Appealing
02/02/2010 32.71 32.82 32.51 32.74 543,676 + +0.55% 2 Stars: Appealing
02/01/2010 32.47 32.88 32.40 32.56 953,527 + +0.37% 2 Stars: Appealing
01/29/2010 33.45 33.60 32.42 32.44 1,721,564 - -3.31% 2 Stars: Appealing
01/28/2010 32.18 34.73 32.18 33.55 3,977,031 - -6.75% 2 Stars: Appealing
01/27/2010 34.85 36.04 34.84 35.98 900,210 + +2.74% 3 Stars: Appealing
01/26/2010 34.94 35.29 34.50 35.02 395,279 + +0.52% 3 Stars: Appealing
01/25/2010 34.34 34.99 34.18 34.84 613,434 + +2.47% 3 Stars: Appealing
01/22/2010 34.42 35.00 33.83 34.00 381,104 - -1.16% 3 Stars: Appealing
01/21/2010 34.95 35.15 34.07 34.40 227,214 - -1.04% 3 Stars: Appealing
01/20/2010 34.61 34.86 34.28 34.76 242,219 - -0.54% 3 Stars: Appealing
01/19/2010 35.05 35.20 34.62 34.95 286,043 - -0.03% 3 Stars: Appealing
01/15/2010 35.27 35.38 34.76 34.96 234,519 - -1.35% 3 Stars: Appealing
01/14/2010 35.13 35.50 35.09 35.44 178,635 + +0.25% 3 Stars: Appealing
01/13/2010 34.87 35.44 34.87 35.35 274,423 + +1.55% 3 Stars: Appealing
01/12/2010 35.24 35.34 34.44 34.81 441,075 - -1.42% 3 Stars: Appealing
01/11/2010 35.27 35.45 35.04 35.31 322,405 + +0.46% 3 Stars: Appealing
01/08/2010 34.51 35.25 34.31 35.15 501,581 + +1.30% 3 Stars: Appealing
01/07/2010 34.90 35.12 34.39 34.70 403,749 - -0.86% 3 Stars: Appealing
01/06/2010 35.69 35.72 34.96 35.00 800,919 - -2.53% 3 Stars: Appealing
01/05/2010 34.71 36.02 34.71 35.91 641,080 + +2.78% 3 Stars: Appealing
01/04/2010 35.09 35.51 34.46 34.94 400,503 + +0.32% 3 Stars: Appealing
12/31/2009 35.66 35.68 34.83 34.83 388,434 - -2.19% 3 Stars: Appealing
12/30/2009 35.85 36.13 35.41 35.61 186,866 - -1.14% 3 Stars: Appealing
12/29/2009 35.99 36.22 35.84 36.02 260,646 + +0.11% 3 Stars: Appealing
12/28/2009 35.86 36.15 35.63 35.98 167,148 + +0.81% 3 Stars: Appealing
12/24/2009 36.02 36.34 35.64 35.69 67,522 - -0.39% 3 Stars: Appealing
12/23/2009 35.83 36.03 35.53 35.83 271,990 + +0.56% 3 Stars: Appealing
12/22/2009 35.65 36.06 35.46 35.63 273,712 - -0.39% 3 Stars: Appealing
12/21/2009 35.56 36.03 35.34 35.77 294,284 + +1.59% 3 Stars: Appealing
12/18/2009 35.54 35.68 34.79 35.21 1,610,491 - -0.20% 3 Stars: Appealing
12/17/2009 35.36 35.60 34.99 35.28 1,025,654 - -0.65% 3 Stars: Appealing
12/16/2009 35.04 35.81 34.72 35.51 1,184,861 + +2.01% 3 Stars: Appealing
12/15/2009 33.89 34.95 33.86 34.81 1,098,402 + +2.08% 3 Stars: Appealing
12/14/2009 33.40 34.10 33.06 34.10 377,947 + +2.65% 3 Stars: Appealing
12/11/2009 33.43 33.56 33.16 33.22 234,292 - -0.24% 3 Stars: Appealing
12/10/2009 33.56 33.56 33.03 33.30 255,875 + +0.09% 3 Stars: Appealing
12/09/2009 33.32 33.50 33.07 33.27 391,272 - -0.54% 3 Stars: Appealing
12/08/2009 33.37 33.76 32.99 33.45 362,561 - -0.89% 3 Stars: Appealing
12/07/2009 33.77 34.05 33.67 33.75 241,387 - -1.03% 3 Stars: Appealing
12/04/2009 34.30 34.65 33.45 34.10 267,221 + +0.38% 3 Stars: Appealing
12/03/2009 34.20 34.61 33.96 33.97 252,059 - -0.96% 3 Stars: Appealing
12/02/2009 34.05 34.42 34.00 34.30 253,029 + +0.65% 3 Stars: Appealing
12/01/2009 33.79 34.32 33.77 34.08 450,818 + +2.19% 3 Stars: Appealing
11/30/2009 33.42 33.47 32.79 33.35 630,072 - -0.51% 3 Stars: Appealing
11/27/2009 33.35 33.89 33.13 33.52 170,394 - -1.84% 3 Stars: Appealing
11/25/2009 34.33 34.81 34.01 34.15 893,351 + +0.15% 3 Stars: Appealing
11/24/2009 34.17 34.18 33.72 34.10 524,088 + +0.06% 3 Stars: Appealing
11/23/2009 34.36 34.74 33.97 34.08 683,004 + +0.77% 3 Stars: Appealing
11/20/2009 33.45 33.86 33.20 33.82 379,448 + +0.24% 3 Stars: Appealing
11/19/2009 34.43 34.43 33.21 33.74 1,057,165 - -2.77% 3 Stars: Appealing
11/18/2009 34.11 34.89 33.10 34.70 979,579 - -1.76% 3 Stars: Appealing
11/17/2009 35.58 35.84 35.32 35.32 423,609 - -1.42% 3 Stars: Appealing
11/16/2009 35.28 35.92 35.28 35.83 258,230 + +2.55% 3 Stars: Appealing
11/13/2009 34.87 35.17 34.64 34.94 426,972 + +0.95% 3 Stars: Appealing
11/12/2009 35.61 35.82 34.50 34.61 620,944 - -3.05% 3 Stars: Appealing
11/11/2009 35.75 35.84 35.21 35.70 598,032 + +0.65% 3 Stars: Appealing
11/10/2009 35.55 36.03 35.28 35.47 433,037 - -0.31% 3 Stars: Appealing
11/09/2009 34.77 35.58 34.77 35.58 327,714 + +2.27% 3 Stars: Appealing
11/06/2009 34.36 35.48 34.36 34.79 481,550 + +0.46% 3 Stars: Appealing
11/05/2009 33.51 34.64 33.51 34.63 588,123 + +3.68% 3 Stars: Appealing
11/04/2009 33.42 34.08 33.21 33.40 1,126,859 + +0.97% 3 Stars: Appealing
11/03/2009 32.58 33.14 32.37 33.08 763,061 + +0.24% 3 Stars: Appealing
11/02/2009 33.14 33.53 32.30 33.00 1,064,199 - -2.37% 3 Stars: Appealing
10/30/2009 34.91 34.91 33.19 33.80 1,702,107 + +1.59% 3 Stars: Appealing
10/29/2009 32.66 34.21 32.57 33.27 1,129,182 - -1.48% 3 Stars: Appealing
10/28/2009 34.92 35.33 33.44 33.77 456,514 - -3.18% 2 Stars: Appealing
10/27/2009 36.05 36.37 34.71 34.88 362,129 - -2.84% 2 Stars: Appealing
10/26/2009 36.13 36.88 35.50 35.90 300,931 - -0.17% 2 Stars: Appealing
10/23/2009 36.60 36.68 35.61 35.96 404,603 - -1.43% 3 Stars: Appealing
10/22/2009 36.84 36.84 36.19 36.48 448,067 - -0.76% 3 Stars: Appealing
10/21/2009 36.35 37.28 36.12 36.76 490,096 + +0.66% 3 Stars: Appealing
10/20/2009 36.36 36.61 36.11 36.52 396,931 + +0.11% 3 Stars: Appealing
10/19/2009 35.77 36.50 35.73 36.48 412,137 + +1.70% 3 Stars: Appealing
10/16/2009 35.25 36.00 35.11 35.87 483,043 + +1.18% 3 Stars: Appealing
10/15/2009 35.59 35.92 35.07 35.45 575,802 - -0.70% 3 Stars: Appealing
10/14/2009 35.42 35.80 35.20 35.70 558,249 + +2.35% 3 Stars: Appealing
10/13/2009 34.95 35.53 34.60 34.88 446,281 - -1.61% 3 Stars: Appealing
10/12/2009 35.42 35.83 35.12 35.45 295,295 - -0.11% 3 Stars: Appealing
10/09/2009 35.71 35.84 35.10 35.49 258,342 - -0.64% 3 Stars: Appealing
10/08/2009 35.38 35.85 35.27 35.72 557,904 + +1.48% 3 Stars: Appealing
10/07/2009 35.22 35.41 34.95 35.20 266,500 - -0.06% 3 Stars: Appealing
10/06/2009 34.91 35.32 34.63 35.22 463,697 + +1.94% 3 Stars: Appealing
10/05/2009 34.18 35.10 34.11 34.55 501,385 + +1.20% 3 Stars: Appealing
10/02/2009 35.06 35.07 33.82 34.14 709,456 - -3.07% 3 Stars: Appealing
10/01/2009 36.50 36.72 35.20 35.22 485,928 - -4.35% 3 Stars: Appealing
09/30/2009 37.01 37.45 36.02 36.82 336,873 - -0.99% 3 Stars: Appealing
09/29/2009 37.21 37.68 36.00 37.19 467,438 + +0.32% 3 Stars: Appealing
09/28/2009 36.42 37.39 36.20 37.07 223,802 + +2.09% 3 Stars: Appealing
09/25/2009 36.78 36.92 36.17 36.31 272,272 - -1.36% 3 Stars: Appealing
09/24/2009 37.63 37.81 36.52 36.81 272,848 - -1.76% 3 Stars: Appealing
09/23/2009 37.86 38.22 37.45 37.47 247,123 - -1.03% 3 Stars: Appealing
09/22/2009 37.80 38.28 37.36 37.86 233,355 + +0.61% 3 Stars: Appealing
09/21/2009 37.30 37.65 37.04 37.63 334,364 - -0.40% 3 Stars: Appealing
09/18/2009 38.13 38.33 37.35 37.78 413,805 - -0.58% 3 Stars: Appealing
09/17/2009 38.41 39.11 37.74 38.00 282,924 - -1.99% 3 Stars: Appealing