Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 38.79 40.30 38.46 39.95 2,896,561 + +4.64% 2 Stars: Appealing
02/08/2010 37.67 38.36 37.39 38.18 1,157,804 + +1.19% 2 Stars: Appealing
02/05/2010 37.57 37.78 37.25 37.73 1,304,317 + +0.72% 2 Stars: Appealing
02/04/2010 37.38 37.61 37.04 37.46 1,309,260 - -0.29% 2 Stars: Appealing
02/03/2010 37.85 37.85 37.42 37.57 833,722 - -1.31% 2 Stars: Appealing
02/02/2010 37.95 38.12 37.27 38.07 923,855 + +0.16% 2 Stars: Appealing
02/01/2010 36.80 38.05 36.66 38.01 1,953,313 + +3.23% 2 Stars: Appealing
01/29/2010 35.45 37.45 35.34 36.82 2,114,141 + +4.07% 2 Stars: Appealing
01/28/2010 35.87 36.05 35.26 35.38 851,101 - -1.09% 2 Stars: Appealing
01/27/2010 36.15 36.36 35.69 35.77 745,627 - -0.97% 2 Stars: Appealing
01/26/2010 36.14 36.31 35.84 36.12 376,699 - -0.39% 2 Stars: Appealing
01/25/2010 36.27 36.49 35.84 36.26 494,258 + +0.69% 2 Stars: Appealing
01/22/2010 36.21 36.84 35.97 36.01 662,339 - -0.84% 2 Stars: Appealing
01/21/2010 36.42 36.75 35.86 36.32 871,028 - -0.29% 2 Stars: Appealing
01/20/2010 37.02 37.21 36.31 36.42 638,967 - -1.57% 2 Stars: Appealing
01/19/2010 37.30 37.55 36.54 37.00 1,071,673 - -1.02% 2 Stars: Appealing
01/15/2010 38.75 38.75 37.23 37.38 1,549,748 - -3.49% 2 Stars: Appealing
01/14/2010 38.36 38.82 38.08 38.73 771,972 + +1.10% 2 Stars: Appealing
01/13/2010 37.53 38.44 37.42 38.31 573,975 + +2.57% 3 Stars: Appealing
01/12/2010 37.49 37.52 37.09 37.35 602,486 - -0.64% 3 Stars: Appealing
01/11/2010 37.73 37.91 37.52 37.59 516,057 - -0.19% 3 Stars: Appealing
01/08/2010 37.00 37.71 36.97 37.66 529,296 + +1.62% 3 Stars: Appealing
01/07/2010 37.01 37.33 36.86 37.06 713,341 - -0.24% 3 Stars: Appealing
01/06/2010 37.34 37.39 37.07 37.15 362,404 - -0.80% 3 Stars: Appealing
01/05/2010 37.73 37.90 37.18 37.45 341,003 - -1.29% 3 Stars: Appealing
01/04/2010 37.37 37.99 37.22 37.94 478,118 + +2.17% 3 Stars: Appealing
12/31/2009 37.46 37.46 36.99 37.14 563,046 - -1.05% 3 Stars: Appealing
12/30/2009 37.78 37.86 37.38 37.53 391,931 - -1.18% 3 Stars: Appealing
12/29/2009 38.30 38.45 37.88 37.98 272,550 - -0.68% 3 Stars: Appealing
12/28/2009 38.20 38.27 38.01 38.24 432,301 + +0.61% 3 Stars: Appealing
12/24/2009 38.29 38.43 38.00 38.01 209,464 - -0.96% 3 Stars: Appealing
12/23/2009 38.18 38.53 38.01 38.38 462,237 + +0.92% 3 Stars: Appealing
12/22/2009 37.69 38.05 37.51 38.03 691,787 + +1.28% 3 Stars: Appealing
12/21/2009 37.53 38.19 37.17 37.55 1,387,538 + +0.24% 3 Stars: Appealing
12/18/2009 37.60 37.80 37.28 37.46 1,112,308 - -0.13% 3 Stars: Appealing
12/17/2009 37.65 37.94 37.16 37.51 668,291 - -1.16% 3 Stars: Appealing
12/16/2009 37.85 38.38 37.65 37.95 901,204 + +0.29% 3 Stars: Appealing
12/15/2009 36.67 37.99 36.57 37.84 1,258,022 + +3.76% 3 Stars: Appealing
12/14/2009 35.94 36.58 35.88 36.47 873,430 + +1.87% 3 Stars: Appealing
12/11/2009 35.81 36.00 35.65 35.80 821,200 - 0.00% 3 Stars: Appealing
12/10/2009 35.63 35.96 35.62 35.80 810,272 + +1.19% 3 Stars: Appealing
12/09/2009 35.59 35.89 35.07 35.38 1,083,814 - -1.03% 3 Stars: Appealing
12/08/2009 35.49 35.98 35.15 35.75 911,316 - -0.08% 3 Stars: Appealing
12/07/2009 35.13 35.91 35.06 35.78 1,438,034 + +1.53% 3 Stars: Appealing
12/04/2009 35.91 36.03 35.06 35.24 1,105,552 - -0.68% 3 Stars: Appealing
12/03/2009 36.43 36.52 35.45 35.48 804,378 - -2.21% 3 Stars: Appealing
12/02/2009 36.22 36.62 36.18 36.28 705,379 - -0.17% 3 Stars: Appealing
12/01/2009 35.93 36.48 35.81 36.34 779,979 + +2.31% 4 Stars: Appealing
11/30/2009 35.45 36.09 35.00 35.52 1,233,033 - -0.11% 4 Stars: Appealing
11/27/2009 35.03 35.82 34.71 35.56 154,842 - -0.73% 4 Stars: Appealing
11/25/2009 35.62 35.90 35.44 35.82 318,287 + +0.62% 4 Stars: Appealing
11/24/2009 35.92 36.09 35.49 35.60 696,446 - -0.42% 4 Stars: Appealing
11/23/2009 35.84 36.10 35.38 35.75 909,598 + +1.05% 4 Stars: Appealing
11/20/2009 34.54 35.57 34.54 35.38 676,281 + +1.64% 4 Stars: Appealing
11/19/2009 35.02 35.21 34.56 34.81 1,027,033 - -1.19% 4 Stars: Appealing
11/18/2009 35.70 36.11 35.16 35.23 1,295,935 - -2.06% 4 Stars: Appealing
11/17/2009 35.25 36.47 35.07 35.97 1,112,991 + +1.61% 4 Stars: Appealing
11/16/2009 34.57 35.52 34.49 35.40 1,284,965 + +2.55% 4 Stars: Appealing
11/13/2009 34.18 34.60 34.16 34.52 719,197 + +0.94% 4 Stars: Appealing
11/12/2009 34.38 34.96 34.14 34.20 999,275 - -0.38% 4 Stars: Appealing
11/11/2009 33.93 34.34 33.31 34.33 987,421 + +2.08% 4 Stars: Appealing
11/10/2009 33.65 34.19 33.48 33.63 855,457 - -0.74% 4 Stars: Appealing
11/09/2009 33.24 33.97 33.19 33.88 987,838 + +2.36% 4 Stars: Appealing
11/06/2009 33.14 33.36 32.65 33.10 521,991 - -0.36% 4 Stars: Appealing
11/05/2009 32.78 33.26 32.52 33.22 706,740 + +2.15% 4 Stars: Appealing
11/04/2009 32.75 33.28 32.49 32.52 946,492 - -0.18% 4 Stars: Appealing
11/03/2009 31.49 32.66 31.49 32.58 926,093 + +2.84% 4 Stars: Appealing
11/02/2009 31.69 32.17 31.22 31.68 923,027 + +0.86% 4 Stars: Appealing
10/30/2009 31.55 31.95 30.83 31.41 725,867 - -1.04% 4 Stars: Appealing
10/29/2009 30.93 31.87 30.82 31.74 459,692 + +3.39% 3 Stars: Appealing
10/28/2009 31.86 31.98 30.68 30.70 660,497 - -3.52% 3 Stars: Appealing
10/27/2009 31.46 32.01 31.16 31.82 716,393 + +1.47% 3 Stars: Appealing
10/26/2009 31.96 32.41 31.34 31.36 721,363 - -2.15% 3 Stars: Appealing
10/23/2009 31.95 32.19 31.91 32.05 817,525 + +0.50% 3 Stars: Appealing
10/22/2009 31.70 32.08 31.20 31.89 1,064,083 + +0.19% 3 Stars: Appealing
10/21/2009 32.78 33.55 31.79 31.83 1,680,397 - -2.72% 3 Stars: Appealing
10/20/2009 32.47 33.69 32.26 32.72 2,607,519 + +1.43% 3 Stars: Appealing
10/19/2009 31.98 32.62 31.50 32.26 940,230 + +1.61% 3 Stars: Appealing
10/16/2009 31.32 31.79 31.12 31.75 1,005,500 + +0.86% 3 Stars: Appealing
10/15/2009 30.97 31.50 30.89 31.48 645,492 + +0.90% 3 Stars: Appealing
10/14/2009 31.02 31.49 30.38 31.20 1,098,522 + +1.00% 3 Stars: Appealing
10/13/2009 31.08 31.28 30.69 30.89 586,527 - -1.09% 3 Stars: Appealing
10/12/2009 31.65 31.80 31.06 31.23 515,439 - -0.86% 3 Stars: Appealing
10/09/2009 30.83 31.51 30.83 31.50 499,051 + +1.74% 3 Stars: Appealing
10/08/2009 31.02 31.30 30.71 30.96 907,330 + +0.32% 3 Stars: Appealing
10/07/2009 30.56 30.92 30.26 30.86 852,751 + +0.49% 3 Stars: Appealing
10/06/2009 30.60 31.15 30.16 30.71 723,541 + +1.19% 3 Stars: Appealing
10/05/2009 30.41 30.63 29.81 30.35 913,174 + +0.36% 3 Stars: Appealing
10/02/2009 30.46 31.01 30.14 30.24 831,935 - -1.08% 3 Stars: Appealing
10/01/2009 30.92 31.77 30.56 30.57 585,705 - -2.18% 3 Stars: Appealing
09/30/2009 31.23 31.42 30.54 31.25 933,479 + +0.06% 3 Stars: Appealing
09/29/2009 31.16 31.53 30.76 31.23 950,326 + +0.55% 3 Stars: Appealing
09/28/2009 31.25 32.00 30.79 31.06 1,180,513 - -0.80% 3 Stars: Appealing
09/25/2009 31.50 31.95 31.23 31.31 773,135 - -1.01% 3 Stars: Appealing
09/24/2009 32.21 32.40 31.51 31.63 812,664 - -1.56% 3 Stars: Appealing
09/23/2009 32.95 33.02 31.65 32.13 1,540,533 - -2.87% 3 Stars: Appealing
09/22/2009 32.75 33.98 32.63 33.08 2,285,738 + +4.58% 3 Stars: Appealing
09/21/2009 30.35 32.40 30.19 31.63 1,867,434 + +4.29% 3 Stars: Appealing
09/18/2009 30.42 30.73 29.50 30.33 1,983,984 + +0.20% 3 Stars: Appealing
09/17/2009 29.99 31.51 29.74 30.27 2,432,446 + +0.56% 3 Stars: Appealing