Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 34.93 34.93 33.83 34.64 740,487 + +0.14% 2 Stars: Appealing
02/08/2010 32.95 34.96 32.60 34.59 1,385,261 + +4.63% 2 Stars: Appealing
02/05/2010 34.92 35.50 31.74 33.06 2,217,341 - -4.48% 2 Stars: Appealing
02/04/2010 35.18 35.32 34.53 34.61 663,768 - -2.78% 2 Stars: Appealing
02/03/2010 35.76 35.79 35.05 35.60 580,235 - -1.03% 2 Stars: Appealing
02/02/2010 33.87 36.08 33.87 35.97 1,838,692 + +7.73% 2 Stars: Appealing
02/01/2010 33.76 33.77 33.18 33.39 725,559 - -0.63% 2 Stars: Appealing
01/29/2010 33.69 34.32 33.42 33.60 505,132 + +0.15% 2 Stars: Appealing
01/28/2010 33.54 33.98 33.18 33.55 1,015,456 + +0.96% 2 Stars: Appealing
01/27/2010 32.54 33.28 32.27 33.23 828,809 + +1.31% 2 Stars: Appealing
01/26/2010 32.63 33.21 32.51 32.80 841,276 + +0.43% 2 Stars: Appealing
01/25/2010 32.74 32.80 31.93 32.66 606,482 + +0.83% 2 Stars: Appealing
01/22/2010 33.42 33.68 32.31 32.39 764,583 - -2.85% 2 Stars: Appealing
01/21/2010 34.30 34.36 33.31 33.34 705,352 - -2.51% 2 Stars: Appealing
01/20/2010 33.66 34.27 33.38 34.20 759,147 + +0.80% 2 Stars: Appealing
01/19/2010 33.93 34.06 33.54 33.93 473,437 - -0.15% 2 Stars: Appealing
01/15/2010 34.73 34.77 33.93 33.98 586,913 - -2.10% 2 Stars: Appealing
01/14/2010 34.82 34.96 34.58 34.71 390,747 - -0.23% 2 Stars: Appealing
01/13/2010 34.39 35.00 33.92 34.79 605,485 + +1.81% 2 Stars: Appealing
01/12/2010 34.55 34.82 33.81 34.17 963,950 - -1.98% 2 Stars: Appealing
01/11/2010 34.62 35.01 34.60 34.86 680,106 + +0.87% 2 Stars: Appealing
01/08/2010 34.26 34.92 34.15 34.56 1,208,463 + +0.70% 2 Stars: Appealing
01/07/2010 33.05 34.96 33.05 34.32 1,423,671 + +4.60% 2 Stars: Appealing
01/06/2010 31.66 33.38 31.59 32.81 1,487,434 + +3.31% 2 Stars: Appealing
01/05/2010 30.90 31.77 30.01 31.76 1,006,434 + +2.29% 2 Stars: Appealing
01/04/2010 31.26 31.39 30.58 31.05 601,680 + +0.03% 2 Stars: Appealing
12/31/2009 31.19 31.36 30.80 31.04 396,182 - -0.54% 2 Stars: Appealing
12/30/2009 30.91 31.38 30.57 31.21 427,235 + +0.35% 2 Stars: Appealing
12/29/2009 31.24 31.28 30.81 31.10 285,937 - -0.54% 2 Stars: Appealing
12/28/2009 31.86 31.96 31.05 31.27 394,304 - -1.79% 2 Stars: Appealing
12/24/2009 31.89 31.97 31.53 31.84 114,478 - -0.19% 2 Stars: Appealing
12/23/2009 31.74 32.15 31.31 31.90 661,149 + +1.05% 2 Stars: Appealing
12/22/2009 30.89 31.88 30.82 31.57 883,128 + +2.57% 2 Stars: Appealing
12/21/2009 30.58 30.83 29.93 30.78 782,485 + +1.58% 2 Stars: Appealing
12/18/2009 30.38 30.55 29.97 30.30 852,674 - 0.00% 2 Stars: Appealing
12/17/2009 29.61 30.38 29.45 30.30 695,853 + +1.03% 2 Stars: Appealing
12/16/2009 29.05 30.04 28.81 29.99 719,444 + +4.31% 2 Stars: Appealing
12/15/2009 28.75 28.96 28.60 28.75 451,855 - -0.79% 2 Stars: Appealing
12/14/2009 28.98 29.00 28.57 28.98 333,536 + +0.56% 2 Stars: Appealing
12/11/2009 28.52 28.92 28.43 28.82 277,409 + +1.12% 2 Stars: Appealing
12/10/2009 28.93 29.05 28.36 28.50 436,502 - -0.52% 2 Stars: Appealing
12/09/2009 28.77 28.89 28.35 28.65 393,804 - -0.14% 2 Stars: Appealing
12/08/2009 28.61 29.05 28.31 28.69 714,787 - -0.55% 2 Stars: Appealing
12/07/2009 29.29 29.64 28.69 28.85 852,054 - -1.77% 2 Stars: Appealing
12/04/2009 29.44 29.89 28.79 29.37 820,965 + +1.03% 2 Stars: Appealing
12/03/2009 30.16 30.16 29.06 29.07 810,156 - -3.07% 2 Stars: Appealing
12/02/2009 30.94 31.21 29.98 29.99 1,390,600 - -0.79% 2 Stars: Appealing
12/01/2009 30.01 30.58 29.74 30.23 552,843 + +1.82% 2 Stars: Appealing
11/30/2009 30.07 30.07 29.08 29.69 1,269,025 - -1.49% 2 Stars: Appealing
11/27/2009 30.07 30.60 29.76 30.14 209,574 - -1.98% 2 Stars: Appealing
11/25/2009 30.69 31.11 30.47 30.75 428,016 + +0.36% 2 Stars: Appealing
11/24/2009 30.92 30.98 30.26 30.64 500,728 - -0.91% 2 Stars: Appealing
11/23/2009 30.96 31.41 30.70 30.92 970,103 + +1.05% 2 Stars: Appealing
11/20/2009 30.62 30.74 29.89 30.60 710,499 - -1.19% 2 Stars: Appealing
11/19/2009 31.27 31.31 30.32 30.97 547,378 - -2.09% 2 Stars: Appealing
11/18/2009 31.51 32.23 31.45 31.63 443,425 + +0.06% 2 Stars: Appealing
11/17/2009 32.05 32.19 31.50 31.61 377,939 - -1.59% 2 Stars: Appealing
11/16/2009 32.52 32.74 31.93 32.12 712,033 + +0.16% 2 Stars: Appealing
11/13/2009 32.60 32.71 31.92 32.07 476,040 - -1.11% 2 Stars: Appealing
11/12/2009 33.44 33.50 32.29 32.43 611,113 - -3.54% 2 Stars: Appealing
11/11/2009 32.76 34.03 32.76 33.62 884,116 + +4.25% 2 Stars: Appealing
11/10/2009 33.14 33.47 32.01 32.25 773,846 - -2.95% 2 Stars: Appealing
11/09/2009 33.10 33.25 32.35 33.23 594,368 + +1.47% 2 Stars: Appealing
11/06/2009 32.34 33.07 31.89 32.75 848,255 - -0.03% 2 Stars: Appealing
11/05/2009 32.65 33.36 32.04 32.76 538,387 + +1.87% 2 Stars: Appealing
11/04/2009 32.16 32.95 32.09 32.16 750,602 + +0.50% 2 Stars: Appealing
11/03/2009 31.20 32.17 30.78 32.00 944,936 + +1.52% 2 Stars: Appealing
11/02/2009 32.72 32.87 30.80 31.52 1,009,697 - -3.37% 2 Stars: Appealing
10/30/2009 32.53 33.68 32.28 32.62 754,077 - -3.63% 2 Stars: Appealing
10/29/2009 33.93 34.98 33.76 33.85 850,121 + +0.62% 2 Stars: Appealing
10/28/2009 34.44 34.44 33.02 33.64 1,299,342 - -2.61% 2 Stars: Appealing
10/27/2009 34.41 35.23 33.93 34.54 654,728 + +0.85% 2 Stars: Appealing
10/26/2009 35.38 36.12 34.23 34.25 878,657 - -2.84% 2 Stars: Appealing
10/23/2009 36.26 36.69 35.04 35.25 892,372 - -4.03% 2 Stars: Appealing
10/22/2009 35.00 37.25 34.39 36.73 782,197 + +5.03% 2 Stars: Appealing
10/21/2009 35.81 36.79 34.94 34.97 810,519 - -2.62% 2 Stars: Appealing
10/20/2009 36.79 37.02 35.90 35.91 483,877 - -3.00% 2 Stars: Appealing
10/19/2009 37.71 37.98 36.93 37.02 307,428 - -1.75% 2 Stars: Appealing
10/16/2009 37.43 37.91 36.79 37.68 419,968 - -0.21% 2 Stars: Appealing
10/15/2009 37.56 37.88 37.35 37.76 248,218 - -0.34% 2 Stars: Appealing
10/14/2009 38.00 38.00 37.36 37.89 517,153 + +1.28% 2 Stars: Appealing
10/13/2009 35.86 37.99 35.84 37.41 754,133 + +3.80% 2 Stars: Appealing
10/12/2009 35.85 36.59 35.70 36.04 435,000 + +1.38% 2 Stars: Appealing
10/09/2009 35.09 35.89 34.56 35.55 298,747 + +1.40% 2 Stars: Appealing
10/08/2009 33.80 35.45 33.59 35.06 717,933 + +4.88% 2 Stars: Appealing
10/07/2009 34.03 34.12 33.18 33.43 385,037 - -2.39% 2 Stars: Appealing
10/06/2009 34.04 34.88 33.88 34.25 387,596 + +1.78% 2 Stars: Appealing
10/05/2009 33.19 33.84 33.01 33.65 424,697 + +1.85% 2 Stars: Appealing
10/02/2009 32.86 33.53 32.60 33.04 522,930 - -1.20% 2 Stars: Appealing
10/01/2009 34.39 34.39 33.36 33.44 668,159 - -3.74% 2 Stars: Appealing
09/30/2009 35.27 35.29 34.16 34.74 511,245 - -1.61% 2 Stars: Appealing
09/29/2009 35.20 35.98 35.19 35.31 313,443 + +1.03% 2 Stars: Appealing
09/28/2009 35.20 35.49 34.87 34.95 497,101 - -0.14% 2 Stars: Appealing
09/25/2009 35.34 36.23 34.86 35.00 582,171 - -1.74% 2 Stars: Appealing
09/24/2009 37.16 37.55 35.41 35.62 656,721 - -2.62% 2 Stars: Appealing
09/23/2009 37.47 37.72 36.58 36.58 596,425 - -2.43% 2 Stars: Appealing
09/22/2009 38.11 38.50 37.41 37.49 650,997 - -0.27% 2 Stars: Appealing
09/21/2009 37.37 37.79 36.60 37.59 578,255 - -0.21% 2 Stars: Appealing
09/18/2009 37.61 38.31 37.48 37.67 765,965 - -1.15% 2 Stars: Appealing
09/17/2009 38.52 39.20 37.80 38.11 423,109 - -0.96% 2 Stars: Appealing