Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 31.66 32.20 31.66 32.00 1,592 + +1.38% 4 Stars: Appealing
02/08/2010 31.82 31.98 31.44 31.56 3,821 - -2.89% 4 Stars: Appealing
02/05/2010 32.62 32.69 32.01 32.50 4,962 - -1.20% 5 Stars: Appealing
02/04/2010 33.12 33.36 32.76 32.90 17,921 - -2.33% 5 Stars: Appealing
02/03/2010 33.22 33.68 33.22 33.68 3,564 - -2.21% 4 Stars: Appealing
02/02/2010 34.53 34.53 34.03 34.44 300 + +2.41% 5 Stars: Appealing
02/01/2010 33.66 33.70 33.32 33.63 6,295 + +0.96% 5 Stars: Appealing
01/29/2010 33.64 34.60 33.05 33.31 1,649 - -1.27% 4 Stars: Appealing
01/28/2010 33.72 34.38 33.35 33.74 2,626 + +1.75% 5 Stars: Appealing
01/27/2010 33.51 33.51 32.78 33.16 3,284 - -2.41% 4 Stars: Appealing
01/26/2010 34.09 34.44 33.81 33.98 2,359 - -2.19% 5 Stars: Appealing
01/25/2010 34.94 35.27 34.71 34.74 4,243 - -1.50% 5 Stars: Appealing
01/22/2010 35.42 36.00 35.24 35.27 5,076 - -0.35% 5 Stars: Appealing
01/21/2010 35.45 35.45 34.88 35.40 4,930 + +0.28% 5 Stars: Appealing
01/20/2010 36.14 36.14 35.20 35.30 1,409 - -3.54% 5 Stars: Appealing
01/19/2010 36.27 36.60 36.12 36.59 18,573 + +1.14% 5 Stars: Appealing
01/15/2010 36.22 36.23 35.82 36.18 1,533 + +0.10% 5 Stars: Appealing
01/14/2010 36.26 36.26 35.72 36.14 1,506 + +1.86% 5 Stars: Appealing
01/13/2010 35.23 35.82 35.17 35.48 4,256 + +1.08% 5 Stars: Appealing
01/12/2010 35.35 35.35 34.68 35.10 3,741 + +2.06% 5 Stars: Appealing
01/11/2010 34.52 34.71 34.34 34.39 1,841 - -0.09% 5 Stars: Appealing
01/08/2010 33.58 34.45 33.58 34.42 971 + +3.96% 5 Stars: Appealing
01/07/2010 33.45 33.45 32.90 33.11 4,612 - -2.33% 5 Stars: Appealing
01/06/2010 34.29 34.60 33.77 33.90 3,578 - -2.61% 5 Stars: Appealing
01/05/2010 34.93 35.39 34.62 34.81 17,313 - -2.47% 5 Stars: Appealing
01/04/2010 35.59 36.00 35.01 35.69 6,012 + +1.28% 5 Stars: Appealing
12/31/2009 35.21 35.24 34.64 35.24 2,884 + +1.80% 5 Stars: Appealing
12/30/2009 34.51 34.94 34.50 34.62 1,833 - -0.53% 5 Stars: Appealing
12/29/2009 34.73 34.86 34.51 34.80 1,152 - -0.20% 5 Stars: Appealing
12/28/2009 35.48 35.48 34.80 34.87 2,360 - -2.95% 5 Stars: Appealing
12/24/2009 35.99 35.99 35.57 35.93 1,836 + +1.38% 5 Stars: Appealing
12/23/2009 35.07 35.75 35.07 35.44 3,964 + +0.76% 5 Stars: Appealing
12/22/2009 35.25 35.47 34.96 35.17 7,004 - -1.40% 5 Stars: Appealing
12/21/2009 35.70 35.84 35.46 35.67 5,195 - -1.44% 5 Stars: Appealing
12/18/2009 36.25 36.60 35.95 36.19 4,450 - -1.17% 5 Stars: Appealing
12/17/2009 36.41 36.65 36.06 36.62 4,269 - -2.42% 5 Stars: Appealing
12/16/2009 37.37 39.65 37.23 37.53 126,269 + +1.60% 5 Stars: Appealing
12/15/2009 36.82 36.94 36.51 36.94 3,433 + +1.15% 5 Stars: Appealing
12/14/2009 36.92 37.00 36.52 36.52 6,991 + +2.01% 5 Stars: Appealing
12/11/2009 36.15 36.17 35.42 35.80 2,548 + +0.45% 5 Stars: Appealing
12/10/2009 36.24 36.24 35.63 35.64 3,164 - -1.71% 5 Stars: Appealing
12/09/2009 36.58 36.58 35.99 36.26 14,627 - -0.43% 5 Stars: Appealing
12/08/2009 36.63 37.04 36.38 36.42 3,162 - -2.84% 5 Stars: Appealing
12/07/2009 36.58 37.57 36.58 37.48 38,558 + +4.55% 5 Stars: Appealing
12/04/2009 35.51 36.13 35.31 35.85 18,154 + +5.04% 5 Stars: Appealing
12/03/2009 34.09 34.29 33.81 34.13 8,078 + +1.31% 5 Stars: Appealing
12/02/2009 34.25 34.25 33.50 33.69 9,920 - -1.32% 5 Stars: Appealing
12/01/2009 33.85 34.20 33.76 34.14 18,794 + +1.73% 5 Stars: Appealing
11/30/2009 33.85 33.89 33.40 33.56 7,439 + +0.78% 5 Stars: Appealing
11/27/2009 32.85 33.30 32.00 33.30 2,155 - -3.76% 5 Stars: Appealing
11/25/2009 34.08 34.60 34.08 34.60 1,646 + +2.85% 5 Stars: Appealing
11/24/2009 33.05 33.64 33.05 33.64 3,471 + +0.93% 5 Stars: Appealing
11/23/2009 33.80 33.80 33.02 33.33 8,721 - -0.15% 5 Stars: Appealing
11/20/2009 32.68 33.39 32.67 33.38 3,735 + +2.30% 5 Stars: Appealing
11/19/2009 33.19 33.37 32.63 32.63 1,170 - -1.21% 5 Stars: Appealing
11/18/2009 33.98 34.00 33.03 33.03 2,031 - -0.62% 5 Stars: Appealing
11/17/2009 33.37 33.40 33.18 33.23 1,703 - -3.19% 5 Stars: Appealing
11/16/2009 33.79 34.67 33.51 34.33 2,994 - -0.23% 5 Stars: Appealing
11/13/2009 34.82 34.88 34.41 34.41 1,740 - -0.89% 5 Stars: Appealing
11/12/2009 34.26 34.72 34.22 34.72 1,753 + +2.39% 5 Stars: Appealing
11/11/2009 33.84 33.97 33.60 33.91 8,305 - -0.88% 5 Stars: Appealing
11/10/2009 34.17 34.21 33.47 34.21 8,848 - -0.44% 5 Stars: Appealing
11/09/2009 34.07 34.45 34.07 34.36 9,726 + +0.82% 5 Stars: Appealing
11/06/2009 33.62 34.08 33.62 34.08 2,668 - -0.03% 5 Stars: Appealing
11/05/2009 34.00 34.41 34.00 34.09 2,138 + +1.31% 5 Stars: Appealing
11/04/2009 33.60 34.08 33.46 33.65 3,502 + +1.45% 5 Stars: Appealing
11/03/2009 33.22 33.29 33.17 33.17 736 + +0.03% 5 Stars: Appealing
11/02/2009 33.11 33.90 33.11 33.16 5,352 - -2.70% 5 Stars: Appealing
10/30/2009 33.03 34.33 32.60 34.08 8,051 + +3.68% 5 Stars: Appealing
10/29/2009 32.50 33.09 32.50 32.87 1,857 - -0.83% 5 Stars: Appealing
10/28/2009 33.55 33.63 33.14 33.14 1,742 - -4.12% 5 Stars: Appealing
10/27/2009 34.01 34.81 34.01 34.57 3,853 + +0.79% 5 Stars: Appealing
10/26/2009 33.86 34.72 33.72 34.30 30,521 + +2.39% 5 Stars: Appealing
10/23/2009 33.70 33.91 33.44 33.50 7,274 - -0.39% 5 Stars: Appealing
10/22/2009 33.30 33.94 33.20 33.63 2,024 + +0.18% 5 Stars: Appealing
10/21/2009 33.82 34.11 33.57 33.57 754 - -0.65% 5 Stars: Appealing
10/20/2009 35.00 35.00 33.73 33.79 15,011 - -5.40% 5 Stars: Appealing
10/19/2009 35.30 35.75 35.30 35.72 5,172 + +2.97% 5 Stars: Appealing
10/16/2009 35.17 35.17 34.36 34.69 10,579 - -2.56% 5 Stars: Appealing
10/15/2009 35.49 35.70 35.07 35.60 45,960 + +0.85% 5 Stars: Appealing
10/14/2009 35.50 35.50 35.00 35.30 21,072 + +1.76% 5 Stars: Appealing
10/13/2009 34.87 34.88 34.60 34.69 1,030 + +3.21% 5 Stars: Appealing
10/12/2009 33.50 33.74 33.40 33.61 13,116 + +1.08% 5 Stars: Appealing
10/09/2009 33.59 33.59 33.19 33.25 15,865 - -1.45% 5 Stars: Appealing
10/08/2009 33.18 33.74 33.18 33.74 8,030 + +8.00% 5 Stars: Appealing
10/07/2009 30.52 31.24 30.51 31.24 79,546 - -2.31% 5 Stars: Appealing
10/06/2009 32.09 32.09 31.62 31.98 2,290 + +3.03% 5 Stars: Appealing
10/05/2009 30.79 31.04 30.78 31.04 3,564 + +0.61% 5 Stars: Appealing
10/02/2009 31.18 31.18 30.61 30.85 3,870 - -2.41% 5 Stars: Appealing
10/01/2009 31.37 31.79 31.37 31.61 1,917 + +0.16% 5 Stars: Appealing
09/30/2009 31.94 31.94 31.41 31.56 887 + +1.02% 5 Stars: Appealing
09/29/2009 31.52 31.55 31.00 31.24 2,822 - -3.26% 5 Stars: Appealing
09/28/2009 31.87 32.65 31.87 32.29 6,886 - -2.08% 5 Stars: Appealing
09/25/2009 32.49 33.64 32.49 32.98 18,418 + +2.77% 5 Stars: Appealing
09/24/2009 33.00 33.16 32.00 32.09 5,749 - -3.86% 5 Stars: Appealing
09/23/2009 33.72 33.87 33.23 33.38 4,959 + +0.03% 5 Stars: Appealing
09/22/2009 33.50 33.80 33.37 33.37 8,003 + +0.18% 5 Stars: Appealing
09/21/2009 32.96 33.31 32.92 33.31 4,452 + +0.39% 5 Stars: Appealing
09/18/2009 33.08 33.59 33.08 33.18 2,841 + +1.47% 5 Stars: Appealing
09/17/2009 32.76 32.99 32.27 32.70 2,680 + +2.48% 5 Stars: Appealing