Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 30.52 30.67 30.07 30.33 607,427 + +1.23% 4 Stars: Appealing
02/08/2010 30.25 30.76 29.77 29.96 682,728 - -1.02% 4 Stars: Appealing
02/05/2010 29.96 30.38 29.52 30.27 1,704,854 + +1.37% 4 Stars: Appealing
02/04/2010 30.65 30.87 29.79 29.86 1,249,738 - -4.05% 4 Stars: Appealing
02/03/2010 30.64 31.40 30.40 31.12 1,521,875 + +1.07% 4 Stars: Appealing
02/02/2010 30.79 31.03 30.52 30.79 816,252 + +0.03% 4 Stars: Appealing
02/01/2010 29.87 30.88 29.87 30.78 820,717 + +3.64% 4 Stars: Appealing
01/29/2010 31.32 31.56 29.54 29.70 2,066,058 - -4.78% 4 Stars: Appealing
01/28/2010 31.40 32.00 31.19 31.19 1,993,430 - -0.51% 4 Stars: Appealing
01/27/2010 30.96 31.46 30.72 31.35 681,982 + +0.71% 4 Stars: Appealing
01/26/2010 30.72 31.27 30.36 31.13 666,776 + +1.10% 4 Stars: Appealing
01/25/2010 31.43 31.43 30.78 30.79 1,149,087 - -0.71% 4 Stars: Appealing
01/22/2010 31.06 31.90 30.97 31.01 770,891 - -1.62% 4 Stars: Appealing
01/21/2010 32.14 32.86 31.51 31.52 1,046,624 - -2.08% 4 Stars: Appealing
01/20/2010 32.23 32.36 31.40 32.19 1,091,080 - -1.80% 4 Stars: Appealing
01/19/2010 32.96 32.97 32.61 32.78 518,078 - -0.43% 4 Stars: Appealing
01/15/2010 33.24 33.38 32.55 32.92 785,065 - -1.50% 4 Stars: Appealing
01/14/2010 33.51 33.86 33.17 33.42 457,615 - -0.33% 4 Stars: Appealing
01/13/2010 33.69 33.76 33.00 33.53 616,035 + +0.03% 4 Stars: Appealing
01/12/2010 33.63 33.86 33.23 33.52 693,961 - -1.44% 4 Stars: Appealing
01/11/2010 34.13 34.24 33.41 34.01 1,036,446 + +0.44% 4 Stars: Appealing
01/08/2010 32.29 34.02 32.29 33.86 1,004,969 + +4.47% 4 Stars: Appealing
01/07/2010 32.04 32.80 31.80 32.41 1,076,405 + +1.12% 4 Stars: Appealing
01/06/2010 33.24 33.59 31.87 32.05 2,627,328 - -6.59% 4 Stars: Appealing
01/05/2010 33.64 34.44 33.50 34.31 1,129,214 + +1.96% 4 Stars: Appealing
01/04/2010 33.49 33.87 33.42 33.65 613,487 + +1.08% 5 Stars: Appealing
12/31/2009 33.93 33.93 33.28 33.29 612,404 - -1.60% 5 Stars: Appealing
12/30/2009 33.83 34.15 33.57 33.83 377,125 - -0.82% 5 Stars: Appealing
12/29/2009 34.12 34.15 33.83 34.11 453,592 + +0.59% 5 Stars: Appealing
12/28/2009 34.24 34.24 33.58 33.91 488,122 - -0.41% 5 Stars: Appealing
12/24/2009 34.32 34.57 33.92 34.05 307,089 - -0.23% 5 Stars: Appealing
12/23/2009 33.36 34.31 33.19 34.13 778,744 + +2.86% 5 Stars: Appealing
12/22/2009 32.94 33.24 32.71 33.18 842,104 + +1.62% 5 Stars: Appealing
12/21/2009 31.99 32.98 31.95 32.65 841,161 + +3.06% 5 Stars: Appealing
12/18/2009 31.25 31.68 31.14 31.68 1,167,671 + +1.64% 4 Stars: Appealing
12/17/2009 31.26 31.53 30.50 31.17 1,499,658 - -1.42% 4 Stars: Appealing
12/16/2009 31.92 32.29 31.50 31.62 1,198,081 - 0.00% 4 Stars: Appealing
12/15/2009 30.78 31.86 30.45 31.62 1,110,163 + +2.33% 4 Stars: Appealing
12/14/2009 29.90 31.06 29.79 30.90 1,095,965 + +4.36% 4 Stars: Appealing
12/11/2009 29.53 29.74 29.39 29.61 561,355 + +0.75% 4 Stars: Appealing
12/10/2009 28.80 29.47 28.60 29.39 700,377 + +2.83% 4 Stars: Appealing
12/09/2009 28.74 28.79 28.35 28.58 437,555 - -0.76% 4 Stars: Appealing
12/08/2009 29.11 29.15 28.63 28.80 919,595 - -2.14% 4 Stars: Appealing
12/07/2009 29.49 29.63 29.30 29.43 451,900 - -0.44% 4 Stars: Appealing
12/04/2009 29.53 29.95 29.21 29.56 631,932 + +1.79% 4 Stars: Appealing
12/03/2009 29.70 29.87 29.00 29.04 459,949 - -1.56% 4 Stars: Appealing
12/02/2009 29.34 29.75 29.23 29.50 632,479 + +0.89% 4 Stars: Appealing
12/01/2009 29.11 29.40 28.92 29.24 696,308 + +2.13% 4 Stars: Appealing
11/30/2009 28.23 28.68 28.09 28.63 868,987 + +0.95% 4 Stars: Appealing
11/27/2009 27.87 28.66 27.75 28.36 490,289 - -2.21% 5 Stars: Appealing
11/25/2009 28.91 29.04 28.47 29.00 532,565 + +0.80% 4 Stars: Appealing
11/24/2009 28.73 28.89 28.16 28.77 946,249 + +0.63% 4 Stars: Appealing
11/23/2009 28.85 29.04 28.46 28.59 707,512 + +0.78% 5 Stars: Appealing
11/20/2009 28.20 28.71 28.15 28.37 505,900 - 0.00% 5 Stars: Appealing
11/19/2009 28.94 28.96 28.20 28.37 911,627 - -3.04% 5 Stars: Appealing
11/18/2009 29.40 29.47 29.11 29.26 507,307 - -0.34% 5 Stars: Appealing
11/17/2009 29.21 29.46 28.80 29.36 1,034,424 + +0.27% 5 Stars: Appealing
11/16/2009 29.35 29.49 29.06 29.28 872,685 + +1.24% 5 Stars: Appealing
11/13/2009 28.54 29.00 28.52 28.92 617,237 + +1.51% 5 Stars: Appealing
11/12/2009 29.50 29.74 28.33 28.49 1,442,446 - -3.72% 5 Stars: Appealing
11/11/2009 29.24 29.78 29.19 29.59 973,968 + +2.28% 5 Stars: Appealing
11/10/2009 28.86 29.13 28.61 28.93 1,094,728 - -0.07% 5 Stars: Appealing
11/09/2009 28.31 29.06 28.22 28.95 1,465,827 + +3.65% 5 Stars: Appealing
11/06/2009 27.48 28.07 27.35 27.93 1,144,646 + +0.36% 5 Stars: Appealing
11/05/2009 26.78 27.87 26.45 27.83 1,731,536 + +5.18% 5 Stars: Appealing
11/04/2009 26.07 26.78 25.95 26.46 2,325,061 + +2.60% 5 Stars: Appealing
11/03/2009 26.24 26.37 24.97 25.79 4,747,313 + +7.10% 5 Stars: Appealing
11/02/2009 24.34 25.01 23.73 24.08 2,100,967 - -0.62% 5 Stars: Appealing
10/30/2009 24.47 24.88 24.05 24.23 1,966,038 - -1.42% 5 Stars: Appealing
10/29/2009 24.82 25.32 22.57 24.58 4,133,733 - -0.04% 5 Stars: Appealing
10/28/2009 25.42 26.09 24.54 24.59 2,546,192 - -3.23% 5 Stars: Appealing
10/27/2009 26.71 27.00 25.34 25.41 1,778,465 - -4.80% 5 Stars: Appealing
10/26/2009 26.80 27.60 26.53 26.69 1,199,430 - -0.41% 5 Stars: Appealing
10/23/2009 27.95 27.95 26.36 26.80 2,409,515 - -4.01% 5 Stars: Appealing
10/22/2009 27.57 27.98 26.63 27.92 1,489,507 + +1.53% 5 Stars: Appealing
10/21/2009 28.29 28.76 27.43 27.50 1,055,982 - -3.31% 5 Stars: Appealing
10/20/2009 28.77 28.79 28.02 28.44 709,487 - -1.18% 5 Stars: Appealing
10/19/2009 28.85 29.50 28.71 28.78 2,355,956 + +0.42% 5 Stars: Appealing
10/16/2009 28.37 28.84 28.08 28.66 758,988 - -0.10% 5 Stars: Appealing
10/15/2009 28.52 28.88 28.26 28.69 910,022 - -1.03% 5 Stars: Appealing
10/14/2009 27.80 29.08 27.80 28.99 2,173,669 + +5.96% 5 Stars: Appealing
10/13/2009 28.00 28.07 27.10 27.36 776,400 - -2.32% 5 Stars: Appealing
10/12/2009 27.65 28.09 27.53 28.01 956,440 + +1.85% 5 Stars: Appealing
10/09/2009 27.15 27.50 26.92 27.50 762,857 + +1.40% 5 Stars: Appealing
10/08/2009 26.61 27.50 26.40 27.12 1,717,547 + +3.63% 5 Stars: Appealing
10/07/2009 25.99 26.51 25.71 26.17 1,111,618 + +0.65% 5 Stars: Appealing
10/06/2009 25.93 26.46 25.66 26.00 777,487 + +1.52% 5 Stars: Appealing
10/05/2009 25.26 25.75 25.00 25.61 1,688,769 + +1.95% 5 Stars: Appealing
10/02/2009 25.08 25.40 24.53 25.12 1,497,441 - -1.68% 5 Stars: Appealing
10/01/2009 26.66 26.80 25.50 25.55 1,405,764 - -3.55% 4 Stars: Appealing
09/30/2009 26.82 27.00 26.22 26.49 1,792,844 - -0.97% 5 Stars: Appealing
09/29/2009 26.46 26.91 26.46 26.75 1,287,327 + +0.72% 5 Stars: Appealing
09/28/2009 25.93 26.91 25.88 26.56 1,148,940 + +2.51% 5 Stars: Appealing
09/25/2009 25.93 26.23 25.61 25.91 1,123,855 - -0.54% 5 Stars: Appealing
09/24/2009 26.87 26.99 25.45 26.05 1,276,204 - -2.36% 5 Stars: Appealing
09/23/2009 27.47 27.53 26.67 26.68 942,621 - -2.13% 5 Stars: Appealing
09/22/2009 27.72 28.00 27.21 27.26 1,399,156 - -0.62% 5 Stars: Appealing
09/21/2009 27.85 27.85 26.95 27.43 1,089,876 - -2.42% 5 Stars: Appealing
09/18/2009 28.22 28.40 27.75 28.11 1,149,267 - 0.00% 5 Stars: Appealing
09/17/2009 28.66 29.19 28.10 28.11 1,335,551 - -1.88% 5 Stars: Appealing