Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 32.01 32.68 31.42 32.08 84,938 + +2.13% 5 Stars: Appealing
02/08/2010 32.75 32.75 30.69 31.41 129,705 - -4.47% 4 Stars: Appealing
02/05/2010 32.32 33.04 31.10 32.88 112,275 + +1.54% 4 Stars: Appealing
02/04/2010 34.68 34.93 32.18 32.38 166,128 - -8.06% 4 Stars: Appealing
02/03/2010 35.57 36.05 34.38 35.22 76,474 - -1.29% 5 Stars: Appealing
02/02/2010 36.28 36.38 35.46 35.68 72,758 - -1.82% 5 Stars: Appealing
02/01/2010 36.55 36.67 35.52 36.34 97,210 + +0.14% 5 Stars: Appealing
01/29/2010 35.33 36.43 35.33 36.29 125,403 + +2.43% 5 Stars: Appealing
01/28/2010 36.05 36.21 34.47 35.43 80,025 - -1.61% 5 Stars: Appealing
01/27/2010 35.01 36.42 35.01 36.01 63,271 + +1.90% 5 Stars: Appealing
01/26/2010 35.71 36.48 35.22 35.34 73,633 - -2.11% 5 Stars: Appealing
01/25/2010 37.00 37.21 35.56 36.10 130,634 - -1.61% 5 Stars: Appealing
01/22/2010 37.22 38.25 36.48 36.69 108,766 - -1.77% 5 Stars: Appealing
01/21/2010 38.39 38.84 36.52 37.35 109,926 - -2.79% 5 Stars: Appealing
01/20/2010 39.61 39.61 37.63 38.42 96,015 - -3.05% 5 Stars: Appealing
01/19/2010 38.55 39.65 38.19 39.63 94,281 + +2.77% 5 Stars: Appealing
01/15/2010 40.43 40.47 38.29 38.56 154,756 - -4.34% 5 Stars: Appealing
01/14/2010 41.00 41.00 40.20 40.31 55,164 - -2.02% 5 Stars: Appealing
01/13/2010 41.14 41.42 40.25 41.14 58,354 + +0.71% 5 Stars: Appealing
01/12/2010 41.13 41.13 40.52 40.85 77,370 - -1.35% 5 Stars: Appealing
01/11/2010 42.26 42.75 40.68 41.41 124,011 - -1.99% 5 Stars: Appealing
01/08/2010 41.82 42.63 41.40 42.25 115,440 + +0.60% 5 Stars: Appealing
01/07/2010 41.36 42.00 40.58 42.00 124,662 + +0.60% 5 Stars: Appealing
01/06/2010 40.83 42.04 40.83 41.75 159,608 + +2.38% 5 Stars: Appealing
01/05/2010 40.03 41.12 39.23 40.78 118,994 + +1.95% 5 Stars: Appealing
01/04/2010 40.07 40.77 39.55 40.00 151,593 + +1.27% 5 Stars: Appealing
12/31/2009 40.91 41.44 39.46 39.50 102,850 - -3.45% 5 Stars: Appealing
12/30/2009 41.30 41.36 40.16 40.91 77,310 - -1.06% 5 Stars: Appealing
12/29/2009 41.25 42.00 40.91 41.35 61,954 + +0.39% 5 Stars: Appealing
12/28/2009 42.81 43.28 40.61 41.19 118,930 - -2.39% 5 Stars: Appealing
12/24/2009 40.96 42.99 40.66 42.20 105,000 + +4.77% 5 Stars: Appealing
12/23/2009 39.00 40.65 39.00 40.28 136,586 + +3.71% 5 Stars: Appealing
12/22/2009 38.43 38.91 38.43 38.84 79,260 + +1.33% 5 Stars: Appealing
12/21/2009 37.74 38.45 37.53 38.33 80,506 + +2.65% 5 Stars: Appealing
12/18/2009 38.49 38.86 37.06 37.34 135,224 - -1.99% 5 Stars: Appealing
12/17/2009 38.77 38.77 37.30 38.10 96,562 - -1.58% 5 Stars: Appealing
12/16/2009 39.30 39.99 38.38 38.71 149,241 - -0.49% 5 Stars: Appealing
12/15/2009 39.69 39.69 38.29 38.90 170,877 - -1.44% 5 Stars: Appealing
12/14/2009 37.77 40.42 37.43 39.47 293,578 + +5.96% 5 Stars: Appealing
12/11/2009 34.82 37.41 34.82 37.25 135,531 + +6.70% 5 Stars: Appealing
12/10/2009 34.50 34.95 34.50 34.91 85,186 + +1.22% 5 Stars: Appealing
12/09/2009 34.87 34.98 34.05 34.49 109,616 + +0.52% 5 Stars: Appealing
12/08/2009 34.31 34.89 33.77 34.31 88,721 - -0.44% 5 Stars: Appealing
12/07/2009 33.70 35.09 33.59 34.46 159,001 + +3.64% 5 Stars: Appealing
12/04/2009 33.02 33.62 32.27 33.25 125,272 + +1.96% 5 Stars: Appealing
12/03/2009 33.63 33.99 32.53 32.61 84,132 - -2.07% 5 Stars: Appealing
12/02/2009 32.80 33.89 32.64 33.30 165,267 + +1.49% 5 Stars: Appealing
12/01/2009 33.65 33.80 32.69 32.81 101,532 - -0.73% 5 Stars: Appealing
11/30/2009 32.30 33.18 31.60 33.05 118,499 + +2.04% 4 Stars: Appealing
11/27/2009 31.84 33.00 31.69 32.39 58,945 - -2.85% 4 Stars: Appealing
11/25/2009 33.99 34.81 32.85 33.34 117,337 - -0.63% 5 Stars: Appealing
11/24/2009 33.75 34.28 33.07 33.55 146,518 + +0.12% 5 Stars: Appealing
11/23/2009 32.93 33.82 32.41 33.51 163,389 + +4.10% 5 Stars: Appealing
11/20/2009 31.03 32.61 31.03 32.19 98,776 + +2.74% 5 Stars: Appealing
11/19/2009 31.27 31.67 30.97 31.33 80,870 - -1.07% 5 Stars: Appealing
11/18/2009 30.99 32.40 30.88 31.67 203,521 + +2.92% 5 Stars: Appealing
11/17/2009 29.94 31.22 29.51 30.77 117,287 + +3.12% 5 Stars: Appealing
11/16/2009 28.90 30.31 28.90 29.84 130,456 + +4.04% 5 Stars: Appealing
11/13/2009 27.96 29.59 27.96 28.68 80,656 + +2.54% 5 Stars: Appealing
11/12/2009 28.00 28.82 27.72 27.97 92,223 - -0.04% 5 Stars: Appealing
11/11/2009 28.13 28.92 27.73 27.98 159,172 + +0.50% 5 Stars: Appealing
11/10/2009 27.00 28.87 27.00 27.84 265,861 + +4.07% 5 Stars: Appealing
11/09/2009 25.12 27.48 25.12 26.75 226,956 + +6.70% 5 Stars: Appealing
11/06/2009 22.75 25.09 22.25 25.07 250,925 + +14.06% 4 Stars: Appealing
11/05/2009 20.62 22.02 20.62 21.98 78,254 + +7.59% 4 Stars: Appealing
11/04/2009 20.92 21.35 20.30 20.43 95,857 - -1.35% 4 Stars: Appealing
11/03/2009 20.85 21.29 20.35 20.71 67,802 - -1.38% 4 Stars: Appealing
11/02/2009 21.35 21.55 20.50 21.00 85,959 - -1.32% 4 Stars: Appealing
10/30/2009 21.62 21.79 20.92 21.28 94,349 - -2.30% 4 Stars: Appealing
10/29/2009 21.71 22.26 20.52 21.78 66,015 + +1.26% 5 Stars: Appealing
10/28/2009 22.40 22.80 21.40 21.51 68,670 - -4.23% 4 Stars: Appealing
10/27/2009 22.75 23.56 22.42 22.46 64,027 - -1.14% 5 Stars: Appealing
10/26/2009 23.37 24.70 22.68 22.72 110,914 - -2.36% 5 Stars: Appealing
10/23/2009 23.78 24.06 23.19 23.27 60,033 - -1.98% 5 Stars: Appealing
10/22/2009 23.65 24.17 23.19 23.74 72,159 - -0.08% 5 Stars: Appealing
10/21/2009 23.87 24.86 23.70 23.76 91,727 - -0.71% 5 Stars: Appealing
10/20/2009 24.56 24.65 23.52 23.93 38,388 - -2.05% 5 Stars: Appealing
10/19/2009 23.66 24.64 23.42 24.43 55,567 + +4.05% 5 Stars: Appealing
10/16/2009 23.29 24.12 22.93 23.48 56,473 - -0.17% 5 Stars: Appealing
10/15/2009 23.04 23.73 23.02 23.52 29,725 + +0.86% 5 Stars: Appealing
10/14/2009 23.79 23.81 23.14 23.32 57,863 - -0.81% 5 Stars: Appealing
10/13/2009 23.69 23.95 22.99 23.51 70,575 - 0.00% 5 Stars: Appealing
10/12/2009 23.49 24.56 23.24 23.51 126,875 + +0.90% 5 Stars: Appealing
10/09/2009 22.10 23.51 22.10 23.30 93,387 + +5.67% 5 Stars: Appealing
10/08/2009 21.55 22.34 21.22 22.05 174,554 + +3.62% 5 Stars: Appealing
10/07/2009 21.24 21.90 21.22 21.28 131,963 - 0.00% 4 Stars: Appealing
10/06/2009 20.09 21.29 20.06 21.28 175,793 + +6.72% 4 Stars: Appealing
10/05/2009 19.70 20.10 19.35 19.94 57,083 + +1.48% 4 Stars: Appealing
10/02/2009 19.49 20.12 19.15 19.65 74,736 - -0.66% 4 Stars: Appealing
10/01/2009 20.05 20.20 19.50 19.78 84,535 - -2.27% 4 Stars: Appealing
09/30/2009 20.34 21.00 19.68 20.24 96,724 - -0.49% 4 Stars: Appealing
09/29/2009 20.25 21.08 20.16 20.34 73,098 + +0.25% 4 Stars: Appealing
09/28/2009 20.03 21.20 19.85 20.29 81,660 + +1.60% 5 Stars: Appealing
09/25/2009 19.48 20.29 19.26 19.97 59,215 + +2.46% 5 Stars: Appealing
09/24/2009 19.77 20.33 19.13 19.49 62,248 - -1.37% 5 Stars: Appealing
09/23/2009 20.04 20.50 19.74 19.76 60,971 - -0.90% 5 Stars: Appealing
09/22/2009 20.21 20.58 19.85 19.94 65,244 - -0.85% 5 Stars: Appealing
09/21/2009 19.69 20.39 19.14 20.11 123,772 + +1.31% 5 Stars: Appealing
09/18/2009 20.01 20.49 19.62 19.85 134,142 - -1.00% 5 Stars: Appealing
09/17/2009 20.42 20.75 19.35 20.05 140,549 - -1.72% 5 Stars: Appealing