Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 33.40 33.82 33.12 33.80 304,622 + +2.67% 3 Stars: Appealing
02/08/2010 33.30 34.07 32.89 32.92 344,420 - -1.17% 3 Stars: Appealing
02/05/2010 33.57 34.11 32.98 33.31 549,449 - -0.95% 3 Stars: Appealing
02/04/2010 34.95 35.04 33.51 33.63 325,111 - -4.65% 3 Stars: Appealing
02/03/2010 35.32 35.75 35.07 35.27 513,472 + +1.58% 3 Stars: Appealing
02/02/2010 33.49 34.78 33.28 34.72 455,914 + +3.55% 3 Stars: Appealing
02/01/2010 33.93 33.93 33.20 33.53 802,864 - -0.50% 3 Stars: Appealing
01/29/2010 35.04 35.46 33.41 33.70 583,950 - -3.71% 3 Stars: Appealing
01/28/2010 35.83 35.83 34.74 35.00 454,267 - -1.85% 3 Stars: Appealing
01/27/2010 35.41 35.83 34.98 35.66 555,940 + +0.25% 3 Stars: Appealing
01/26/2010 34.17 36.00 34.08 35.57 1,073,286 + +5.27% 3 Stars: Appealing
01/25/2010 35.26 35.26 33.76 33.79 621,468 - -3.48% 3 Stars: Appealing
01/22/2010 35.05 35.33 34.85 35.01 367,852 - -0.68% 3 Stars: Appealing
01/21/2010 35.55 35.83 34.70 35.25 382,044 - -0.96% 3 Stars: Appealing
01/20/2010 36.18 36.19 35.23 35.59 423,914 - -2.95% 3 Stars: Appealing
01/19/2010 36.94 36.95 36.20 36.67 219,031 - -0.33% 3 Stars: Appealing
01/15/2010 37.65 37.87 36.21 36.79 318,795 - -2.02% 3 Stars: Appealing
01/14/2010 37.59 38.02 37.08 37.55 331,414 - -0.79% 3 Stars: Appealing
01/13/2010 37.07 37.96 36.56 37.85 267,879 + +2.24% 3 Stars: Appealing
01/12/2010 36.85 37.10 36.72 37.02 211,374 - -0.67% 3 Stars: Appealing
01/11/2010 37.43 37.62 36.79 37.27 291,324 - -0.32% 3 Stars: Appealing
01/08/2010 35.95 37.40 35.95 37.39 438,129 + +3.89% 3 Stars: Appealing
01/07/2010 35.50 36.20 35.01 35.99 321,851 + +1.58% 3 Stars: Appealing
01/06/2010 36.44 36.51 34.94 35.43 638,620 - -3.04% 3 Stars: Appealing
01/05/2010 36.51 36.90 35.80 36.54 543,115 + +0.19% 3 Stars: Appealing
01/04/2010 38.14 38.55 36.21 36.47 572,992 - -3.52% 3 Stars: Appealing
12/31/2009 37.65 38.01 37.48 37.80 373,203 + +0.37% 3 Stars: Appealing
12/30/2009 38.10 38.85 36.65 37.66 517,013 - -1.90% 3 Stars: Appealing
12/29/2009 39.19 39.22 38.32 38.39 101,624 - -1.49% 3 Stars: Appealing
12/28/2009 39.36 39.36 38.53 38.97 122,876 - -0.86% 3 Stars: Appealing
12/24/2009 39.35 39.50 39.01 39.31 35,347 + +0.54% 3 Stars: Appealing
12/23/2009 39.55 39.60 38.39 39.10 182,085 - -0.20% 3 Stars: Appealing
12/22/2009 40.15 40.26 39.10 39.18 255,801 - -2.51% 3 Stars: Appealing
12/21/2009 39.85 40.85 39.60 40.19 173,773 + +1.52% 3 Stars: Appealing
12/18/2009 39.24 39.61 38.19 39.59 501,544 + +2.01% 3 Stars: Appealing
12/17/2009 38.57 39.09 38.01 38.81 181,128 - -0.13% 3 Stars: Appealing
12/16/2009 39.00 39.43 38.59 38.86 178,892 + +0.39% 3 Stars: Appealing
12/15/2009 38.81 39.18 38.56 38.71 202,050 - -0.31% 3 Stars: Appealing
12/14/2009 38.73 39.18 38.09 38.83 204,189 + +0.75% 3 Stars: Appealing
12/11/2009 37.47 38.69 37.47 38.54 209,719 + +3.27% 3 Stars: Appealing
12/10/2009 38.17 38.20 36.97 37.32 574,665 - -1.40% 3 Stars: Appealing
12/09/2009 38.71 38.80 37.37 37.85 368,313 - -1.69% 3 Stars: Appealing
12/08/2009 40.00 40.00 36.77 38.50 2,024,442 - -6.85% 3 Stars: Appealing
12/07/2009 40.08 42.43 40.02 41.33 626,975 + +2.81% 3 Stars: Appealing
12/04/2009 39.95 40.64 39.48 40.20 503,144 + +2.34% 3 Stars: Appealing
12/03/2009 39.75 40.65 39.20 39.28 196,510 - -0.96% 3 Stars: Appealing
12/02/2009 39.11 39.90 38.99 39.66 253,468 + +1.69% 3 Stars: Appealing
12/01/2009 39.01 39.31 38.71 39.00 397,884 + +0.54% 3 Stars: Appealing
11/30/2009 38.32 38.90 37.87 38.79 344,012 + +0.75% 3 Stars: Appealing
11/27/2009 37.60 38.60 37.58 38.50 131,429 - -1.03% 4 Stars: Appealing
11/25/2009 38.30 38.98 38.25 38.90 239,530 + +1.81% 4 Stars: Appealing
11/24/2009 38.51 38.74 37.11 38.21 187,220 - -1.01% 4 Stars: Appealing
11/23/2009 38.44 39.18 38.02 38.60 198,943 + +2.22% 3 Stars: Appealing
11/20/2009 37.71 38.73 37.08 37.76 216,952 - -0.47% 3 Stars: Appealing
11/19/2009 37.83 38.38 36.95 37.94 385,619 - -0.42% 3 Stars: Appealing
11/18/2009 38.86 38.96 37.77 38.10 230,863 - -2.06% 3 Stars: Appealing
11/17/2009 38.74 39.16 38.32 38.90 233,795 - -0.26% 3 Stars: Appealing
11/16/2009 38.55 39.33 38.32 39.00 258,397 + +2.71% 3 Stars: Appealing
11/13/2009 38.32 38.57 37.57 37.97 257,865 + +0.05% 3 Stars: Appealing
11/12/2009 39.17 39.44 37.79 37.95 486,750 + +0.50% 3 Stars: Appealing
11/11/2009 37.70 38.12 37.22 37.76 256,765 + +1.48% 3 Stars: Appealing
11/10/2009 37.07 37.75 36.76 37.21 178,114 + +0.13% 3 Stars: Appealing
11/09/2009 36.13 37.18 35.92 37.16 377,023 + +3.19% 3 Stars: Appealing
11/06/2009 36.01 36.78 35.60 36.01 296,254 - -1.21% 3 Stars: Appealing
11/05/2009 35.28 36.66 34.90 36.45 366,751 + +4.86% 3 Stars: Appealing
11/04/2009 35.10 35.40 34.49 34.76 547,253 + +0.03% 3 Stars: Appealing
11/03/2009 33.66 34.80 33.50 34.75 308,258 + +1.91% 3 Stars: Appealing
11/02/2009 34.61 34.71 32.85 34.10 603,523 - -0.99% 3 Stars: Appealing
10/30/2009 35.58 35.85 34.06 34.44 817,480 - -4.12% 3 Stars: Appealing
10/29/2009 34.77 35.99 34.60 35.92 383,402 + +4.60% 3 Stars: Appealing
10/28/2009 35.47 35.86 34.00 34.34 407,266 - -3.59% 3 Stars: Appealing
10/27/2009 36.61 36.77 35.47 35.62 473,954 - -2.73% 3 Stars: Appealing
10/26/2009 37.12 37.90 36.53 36.62 438,137 - -0.97% 3 Stars: Appealing
10/23/2009 37.00 37.87 36.75 36.98 481,439 - -0.08% 3 Stars: Appealing
10/22/2009 36.68 37.04 36.12 37.01 357,627 + +1.01% 3 Stars: Appealing
10/21/2009 37.62 38.63 36.49 36.64 698,971 - -2.84% 3 Stars: Appealing
10/20/2009 37.63 37.80 36.93 37.71 372,196 + +0.72% 3 Stars: Appealing
10/19/2009 37.21 37.66 36.75 37.44 261,335 + +1.08% 3 Stars: Appealing
10/16/2009 36.93 37.47 36.43 37.04 574,876 - -0.38% 3 Stars: Appealing
10/15/2009 36.59 37.25 36.13 37.18 257,514 + +1.03% 3 Stars: Appealing
10/14/2009 36.20 37.02 35.98 36.80 323,741 + +2.36% 3 Stars: Appealing
10/13/2009 36.35 36.50 35.84 35.95 301,541 - -1.24% 3 Stars: Appealing
10/12/2009 35.99 36.50 35.99 36.40 410,620 + +1.08% 3 Stars: Appealing
10/09/2009 34.85 36.03 34.62 36.01 468,303 + +3.54% 3 Stars: Appealing
10/08/2009 34.59 35.43 34.04 34.78 355,232 + +1.13% 3 Stars: Appealing
10/07/2009 34.06 34.60 33.57 34.39 718,609 + +4.98% 3 Stars: Appealing
10/06/2009 32.07 32.86 31.86 32.76 417,085 + +2.82% 3 Stars: Appealing
10/05/2009 31.45 31.94 30.84 31.86 395,548 + +1.40% 3 Stars: Appealing
10/02/2009 31.52 31.83 31.04 31.42 272,869 - -1.35% 3 Stars: Appealing
10/01/2009 33.23 33.71 31.75 31.85 390,482 - -5.04% 3 Stars: Appealing
09/30/2009 34.53 34.76 33.03 33.54 367,496 - -2.50% 3 Stars: Appealing
09/29/2009 34.26 35.00 34.01 34.40 274,950 - -0.29% 3 Stars: Appealing
09/28/2009 36.30 36.42 34.11 34.50 700,763 - -3.85% 3 Stars: Appealing
09/25/2009 37.09 37.50 35.69 35.88 407,305 - -3.34% 3 Stars: Appealing
09/24/2009 36.85 38.96 35.70 37.12 853,447 + +3.83% 3 Stars: Appealing
09/23/2009 36.08 36.26 34.93 35.75 920,597 - -0.25% 3 Stars: Appealing
09/22/2009 35.65 36.36 35.53 35.84 131,531 + +1.36% 3 Stars: Appealing
09/21/2009 35.16 35.81 35.13 35.36 182,808 - -0.84% 3 Stars: Appealing
09/18/2009 33.60 35.79 33.60 35.66 404,397 + +4.30% 3 Stars: Appealing
09/17/2009 34.82 35.21 34.00 34.19 201,699 - -1.70% 3 Stars: Appealing