Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 29.79 30.20 29.53 30.02 178,275 + +1.66% 2 Stars: Appealing
02/08/2010 29.60 29.99 29.20 29.53 191,662 - -0.51% 2 Stars: Appealing
02/05/2010 30.08 30.09 29.00 29.68 281,044 - -1.53% 2 Stars: Appealing
02/04/2010 31.13 31.13 30.10 30.14 178,293 - -4.04% 2 Stars: Appealing
02/03/2010 31.69 31.78 31.11 31.41 235,768 - -1.26% 2 Stars: Appealing
02/02/2010 31.49 32.04 30.91 31.81 171,142 + +1.08% 2 Stars: Appealing
02/01/2010 31.19 32.16 31.11 31.47 308,661 + +1.58% 2 Stars: Appealing
01/29/2010 31.13 32.03 30.95 30.98 561,285 + +0.36% 2 Stars: Appealing
01/28/2010 31.15 31.54 30.46 30.87 178,133 - -0.90% 2 Stars: Appealing
01/27/2010 31.31 31.73 30.75 31.15 286,227 - -0.42% 2 Stars: Appealing
01/26/2010 31.20 31.66 31.06 31.28 276,733 - -0.38% 2 Stars: Appealing
01/25/2010 31.90 31.92 30.60 31.40 894,833 - -0.32% 2 Stars: Appealing
01/22/2010 31.88 32.68 31.33 31.50 515,526 - -0.85% 2 Stars: Appealing
01/21/2010 33.11 33.84 31.67 31.77 388,826 - -4.19% 2 Stars: Appealing
01/20/2010 32.98 33.49 32.48 33.16 373,887 - -0.27% 2 Stars: Appealing
01/19/2010 33.12 33.64 32.92 33.25 319,963 + +0.39% 2 Stars: Appealing
01/15/2010 33.64 33.81 32.78 33.12 262,754 - -1.69% 2 Stars: Appealing
01/14/2010 33.24 33.85 33.18 33.69 297,648 + +0.93% 2 Stars: Appealing
01/13/2010 33.49 33.59 32.90 33.38 324,630 + +0.15% 2 Stars: Appealing
01/12/2010 33.58 33.58 32.58 33.33 366,059 - -1.65% 2 Stars: Appealing
01/11/2010 33.75 34.39 33.59 33.89 471,959 + +0.44% 2 Stars: Appealing
01/08/2010 33.48 33.77 32.63 33.74 377,664 - -0.71% 2 Stars: Appealing
01/07/2010 32.89 34.03 32.79 33.98 495,733 + +3.44% 2 Stars: Appealing
01/06/2010 31.63 33.49 31.56 32.85 948,247 + +4.39% 2 Stars: Appealing
01/05/2010 31.29 31.62 31.29 31.47 181,923 + +0.67% 2 Stars: Appealing
01/04/2010 31.27 31.29 30.84 31.26 260,676 + +1.33% 2 Stars: Appealing
12/31/2009 31.09 31.23 30.81 30.85 266,088 - -0.42% 2 Stars: Appealing
12/30/2009 30.83 31.25 30.69 30.98 258,984 - -0.35% 2 Stars: Appealing
12/29/2009 31.33 31.52 31.01 31.09 195,737 - -0.83% 2 Stars: Appealing
12/28/2009 31.07 31.54 31.07 31.35 175,116 + +1.13% 2 Stars: Appealing
12/24/2009 31.09 31.16 30.73 31.00 152,941 - -0.06% 2 Stars: Appealing
12/23/2009 30.88 31.20 30.62 31.02 148,647 + +0.26% 2 Stars: Appealing
12/22/2009 30.92 31.23 30.71 30.94 386,667 - -0.06% 2 Stars: Appealing
12/21/2009 30.78 31.38 30.73 30.96 237,840 + +0.85% 2 Stars: Appealing
12/18/2009 30.78 30.92 30.09 30.70 463,609 - -0.07% 2 Stars: Appealing
12/17/2009 31.15 31.15 30.58 30.72 410,892 - -1.88% 2 Stars: Appealing
12/16/2009 30.97 31.34 30.89 31.31 317,710 + +1.43% 2 Stars: Appealing
12/15/2009 30.37 30.88 30.26 30.87 320,841 + +0.88% 2 Stars: Appealing
12/14/2009 30.00 30.62 29.61 30.60 345,477 + +3.03% 2 Stars: Appealing
12/11/2009 29.66 29.77 29.01 29.70 456,404 + +0.85% 2 Stars: Appealing
12/10/2009 29.74 29.93 29.42 29.45 185,323 + +0.07% 2 Stars: Appealing
12/09/2009 29.02 29.45 28.64 29.43 222,805 + +1.90% 2 Stars: Appealing
12/08/2009 27.39 29.77 26.24 28.88 738,748 + +0.70% 2 Stars: Appealing
12/07/2009 28.39 28.95 28.27 28.68 457,337 + +0.84% 2 Stars: Appealing
12/04/2009 27.37 28.51 27.37 28.44 397,558 + +4.60% 2 Stars: Appealing
12/03/2009 27.22 27.55 27.05 27.19 292,841 + +0.22% 2 Stars: Appealing
12/02/2009 26.26 27.21 26.26 27.13 369,855 + +3.27% 2 Stars: Appealing
12/01/2009 26.57 26.70 25.83 26.27 786,509 - -0.30% 2 Stars: Appealing
11/30/2009 27.27 27.44 26.25 26.35 685,893 - -3.37% 2 Stars: Appealing
11/27/2009 27.15 27.65 26.98 27.27 108,480 - -2.36% 2 Stars: Appealing
11/25/2009 27.89 28.20 27.64 27.93 236,447 - -0.18% 2 Stars: Appealing
11/24/2009 28.30 28.30 27.65 27.98 383,778 - -1.03% 2 Stars: Appealing
11/23/2009 28.04 28.75 27.97 28.27 231,184 + +1.87% 2 Stars: Appealing
11/20/2009 28.25 28.30 27.41 27.75 229,030 - -2.43% 2 Stars: Appealing
11/19/2009 28.87 28.98 27.99 28.44 142,312 - -2.37% 2 Stars: Appealing
11/18/2009 29.34 29.34 28.61 29.13 223,476 - -0.92% 2 Stars: Appealing
11/17/2009 29.03 29.43 28.76 29.40 199,018 + +1.07% 2 Stars: Appealing
11/16/2009 28.39 29.09 28.39 29.09 202,602 + +3.05% 2 Stars: Appealing
11/13/2009 27.66 28.25 27.27 28.23 307,527 + +1.73% 2 Stars: Appealing
11/12/2009 28.53 28.78 27.67 27.75 319,200 - -2.80% 2 Stars: Appealing
11/11/2009 28.82 28.97 28.37 28.55 106,707 + +0.67% 2 Stars: Appealing
11/10/2009 28.74 29.06 28.24 28.36 225,894 - -1.53% 2 Stars: Appealing
11/09/2009 28.17 28.83 27.93 28.80 214,958 + +3.37% 2 Stars: Appealing
11/06/2009 28.09 28.21 27.52 27.86 235,804 - -1.35% 2 Stars: Appealing
11/05/2009 27.63 28.33 27.47 28.24 254,963 + +3.10% 2 Stars: Appealing
11/04/2009 27.47 27.98 27.24 27.39 386,052 - -0.29% 2 Stars: Appealing
11/03/2009 26.41 27.56 26.41 27.47 480,596 + +2.88% 2 Stars: Appealing
11/02/2009 27.25 27.61 26.31 26.70 648,776 - -1.33% 2 Stars: Appealing
10/30/2009 28.08 28.28 26.73 27.06 604,863 - -3.77% 2 Stars: Appealing
10/29/2009 30.01 30.01 28.02 28.12 969,652 - -4.48% 2 Stars: Appealing
10/28/2009 30.64 30.87 29.31 29.44 736,676 - -4.01% 2 Stars: Appealing
10/27/2009 31.14 31.26 30.55 30.67 353,781 - -1.57% 2 Stars: Appealing
10/26/2009 31.43 32.43 30.90 31.16 317,295 - -0.45% 2 Stars: Appealing
10/23/2009 31.73 32.15 30.97 31.30 404,154 - -0.41% 2 Stars: Appealing
10/22/2009 30.62 31.53 30.38 31.43 422,592 + +2.68% 2 Stars: Appealing
10/21/2009 30.62 31.41 30.48 30.61 526,823 - -0.13% 2 Stars: Appealing
10/20/2009 31.35 31.53 30.32 30.65 384,307 - -2.48% 2 Stars: Appealing
10/19/2009 30.98 31.68 30.69 31.43 329,537 + +1.81% 2 Stars: Appealing
10/16/2009 31.29 31.42 30.00 30.87 416,766 - -2.16% 2 Stars: Appealing
10/15/2009 31.53 31.86 30.90 31.55 228,704 - -0.09% 2 Stars: Appealing
10/14/2009 30.87 31.60 30.87 31.58 316,166 + +3.03% 2 Stars: Appealing
10/13/2009 30.21 30.68 29.70 30.65 352,342 + +0.79% 2 Stars: Appealing
10/12/2009 30.48 30.64 30.20 30.41 118,691 + +0.46% 2 Stars: Appealing
10/09/2009 30.23 30.54 30.07 30.27 150,439 + +0.03% 2 Stars: Appealing
10/08/2009 29.27 30.54 29.25 30.26 424,068 + +4.34% 2 Stars: Appealing
10/07/2009 29.21 29.44 28.80 29.00 216,941 - -0.85% 2 Stars: Appealing
10/06/2009 28.65 29.41 28.60 29.25 329,022 + +2.63% 2 Stars: Appealing
10/05/2009 28.31 28.55 27.79 28.50 371,688 + +1.97% 2 Stars: Appealing
10/02/2009 28.29 28.56 27.64 27.95 619,949 - -2.27% 2 Stars: Appealing
10/01/2009 29.76 29.76 28.19 28.60 518,404 - -4.48% 2 Stars: Appealing
09/30/2009 29.96 30.13 29.38 29.94 481,766 - -0.07% 2 Stars: Appealing
09/29/2009 30.18 31.10 29.83 29.96 703,143 - -0.60% 2 Stars: Appealing
09/28/2009 29.29 30.30 29.23 30.14 354,899 + +4.04% 2 Stars: Appealing
09/25/2009 29.98 29.98 28.67 28.97 655,814 - -3.21% 2 Stars: Appealing
09/24/2009 30.54 30.81 29.48 29.93 369,553 - -2.00% 2 Stars: Appealing
09/23/2009 31.48 31.48 30.48 30.54 469,192 - -2.96% 2 Stars: Appealing
09/22/2009 31.68 32.00 31.27 31.47 229,851 - -0.22% 2 Stars: Appealing
09/21/2009 31.54 31.62 30.86 31.54 414,920 - -0.72% 2 Stars: Appealing
09/18/2009 31.97 32.45 31.69 31.77 567,297 + +0.22% 2 Stars: Appealing
09/17/2009 30.91 33.17 30.61 31.70 1,328,196 + +2.82% 2 Stars: Appealing