Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 28.12 28.47 27.87 28.11 491,804 + +0.79% 4 Stars: Appealing
02/08/2010 28.38 28.42 27.80 27.89 606,493 - -1.66% 4 Stars: Appealing
02/05/2010 28.68 28.68 27.56 28.36 890,802 - -0.98% 4 Stars: Appealing
02/04/2010 29.49 29.50 28.59 28.64 652,521 - -3.24% 4 Stars: Appealing
02/03/2010 29.71 29.90 29.50 29.60 428,461 - -0.44% 4 Stars: Appealing
02/02/2010 29.93 30.05 29.38 29.73 642,593 - -0.40% 4 Stars: Appealing
02/01/2010 29.84 29.99 28.95 29.85 718,403 + +0.61% 4 Stars: Appealing
01/29/2010 30.41 30.73 29.67 29.67 1,206,476 - -1.88% 4 Stars: Appealing
01/28/2010 30.81 30.81 30.03 30.24 470,574 - -1.63% 4 Stars: Appealing
01/27/2010 30.45 30.85 30.32 30.74 488,160 + +0.72% 4 Stars: Appealing
01/26/2010 30.39 30.88 30.32 30.52 479,944 + +0.23% 4 Stars: Appealing
01/25/2010 30.51 30.70 30.20 30.45 1,018,224 + +0.46% 4 Stars: Appealing
01/22/2010 30.45 30.65 30.22 30.31 3,929,585 - -7.17% 4 Stars: Appealing
01/21/2010 33.74 34.00 32.57 32.65 511,313 - -3.23% 4 Stars: Appealing
01/20/2010 33.85 33.88 33.40 33.74 378,829 - -0.76% 4 Stars: Appealing
01/19/2010 33.59 34.00 33.53 34.00 632,975 + +2.26% 4 Stars: Appealing
01/15/2010 33.42 33.66 32.80 33.25 574,620 - -0.84% 4 Stars: Appealing
01/14/2010 33.69 33.99 33.51 33.53 234,108 - -0.47% 4 Stars: Appealing
01/13/2010 33.51 33.90 33.50 33.69 351,653 + +0.33% 4 Stars: Appealing
01/12/2010 33.54 33.97 33.38 33.58 463,909 - -1.15% 4 Stars: Appealing
01/11/2010 33.47 34.19 33.26 33.97 1,225,753 + +4.01% 4 Stars: Appealing
01/08/2010 32.10 32.74 32.06 32.66 490,069 + +0.80% 4 Stars: Appealing
01/07/2010 32.12 32.41 31.62 32.40 523,998 + +1.16% 4 Stars: Appealing
01/06/2010 30.86 32.25 30.78 32.03 810,876 + +4.37% 4 Stars: Appealing
01/05/2010 30.69 30.79 30.45 30.69 361,233 + +0.23% 4 Stars: Appealing
01/04/2010 30.18 30.63 30.12 30.62 421,627 + +2.07% 4 Stars: Appealing
12/31/2009 30.09 30.09 29.99 30.00 377,963 - -0.23% 4 Stars: Appealing
12/30/2009 30.06 30.21 30.01 30.07 274,541 - -0.27% 4 Stars: Appealing
12/29/2009 30.23 30.35 30.12 30.15 242,599 - -0.69% 4 Stars: Appealing
12/28/2009 30.52 30.69 30.20 30.36 401,032 - -1.01% 4 Stars: Appealing
12/24/2009 30.71 30.86 30.62 30.67 103,006 - -0.03% 4 Stars: Appealing
12/23/2009 30.50 30.92 30.37 30.68 259,187 + +0.66% 4 Stars: Appealing
12/22/2009 30.60 30.74 30.35 30.48 321,351 - -0.36% 4 Stars: Appealing
12/21/2009 30.72 31.08 30.50 30.59 398,140 - -0.84% 4 Stars: Appealing
12/18/2009 31.12 31.15 30.52 30.85 475,624 - -0.16% 4 Stars: Appealing
12/17/2009 31.13 31.13 30.80 30.90 201,879 - -0.96% 4 Stars: Appealing
12/16/2009 31.16 31.41 30.95 31.20 341,603 + +0.65% 4 Stars: Appealing
12/15/2009 31.39 31.64 30.88 31.00 391,907 - -1.34% 4 Stars: Appealing
12/14/2009 31.34 31.51 31.25 31.42 326,744 + +0.29% 4 Stars: Appealing
12/11/2009 31.10 31.44 31.00 31.33 352,744 + +1.52% 4 Stars: Appealing
12/10/2009 30.93 31.25 30.71 30.86 422,903 - -0.23% 4 Stars: Appealing
12/09/2009 31.10 31.17 30.70 30.93 546,523 - -0.77% 4 Stars: Appealing
12/08/2009 31.53 31.68 31.10 31.17 550,000 - -2.01% 4 Stars: Appealing
12/07/2009 32.45 32.46 31.65 31.81 482,779 - -2.60% 4 Stars: Appealing
12/04/2009 32.81 33.23 32.12 32.66 488,148 - -0.79% 4 Stars: Appealing
12/03/2009 32.81 33.00 32.60 32.92 514,369 + +0.30% 4 Stars: Appealing
12/02/2009 32.40 32.99 32.34 32.82 490,197 + +1.48% 4 Stars: Appealing
12/01/2009 32.01 32.38 32.01 32.34 476,358 + +1.16% 4 Stars: Appealing
11/30/2009 32.16 32.30 31.70 31.97 396,419 + +0.03% 4 Stars: Appealing
11/27/2009 31.71 32.58 31.50 31.96 348,663 - -2.23% 4 Stars: Appealing
11/25/2009 32.56 32.75 32.36 32.69 469,202 + +0.55% 4 Stars: Appealing
11/24/2009 32.25 32.54 31.57 32.51 1,049,060 + +4.03% 4 Stars: Appealing
11/23/2009 32.12 32.43 31.10 31.25 907,837 - -2.31% 4 Stars: Appealing
11/20/2009 31.49 32.08 31.49 31.99 642,108 + +0.28% 4 Stars: Appealing
11/19/2009 32.00 32.17 31.50 31.90 927,528 - -1.27% 4 Stars: Appealing
11/18/2009 31.53 32.31 31.40 32.31 2,382,980 + +6.85% 4 Stars: Appealing
11/17/2009 30.30 30.41 30.00 30.24 404,426 - -0.79% 4 Stars: Appealing
11/16/2009 30.22 30.50 30.13 30.48 665,353 + +1.46% 4 Stars: Appealing
11/13/2009 29.90 30.18 29.60 30.04 415,491 + +1.04% 4 Stars: Appealing
11/12/2009 29.53 30.44 29.53 29.73 868,225 + +0.30% 4 Stars: Appealing
11/11/2009 29.35 29.72 28.86 29.64 672,874 + +1.33% 4 Stars: Appealing
11/10/2009 29.09 29.50 29.05 29.25 797,070 + +0.65% 4 Stars: Appealing
11/09/2009 27.95 29.35 27.91 29.06 1,552,460 + +1.36% 4 Stars: Appealing
11/06/2009 28.71 28.99 28.51 28.67 328,188 - -0.66% 4 Stars: Appealing
11/05/2009 28.67 28.96 28.56 28.86 216,186 + +1.16% 4 Stars: Appealing
11/04/2009 28.40 28.85 28.34 28.53 380,070 + +0.49% 4 Stars: Appealing
11/03/2009 28.02 28.55 28.00 28.39 273,996 + +0.32% 4 Stars: Appealing
11/02/2009 28.39 28.73 27.85 28.30 349,790 - 0.00% 4 Stars: Appealing
10/30/2009 28.87 29.01 28.26 28.30 378,972 - -2.88% 4 Stars: Appealing
10/29/2009 28.19 29.14 28.19 29.14 570,721 + +3.52% 4 Stars: Appealing
10/28/2009 28.75 28.90 27.95 28.15 515,132 - -2.12% 4 Stars: Appealing
10/27/2009 28.90 29.25 28.51 28.76 338,029 - -0.83% 4 Stars: Appealing
10/26/2009 29.34 29.70 28.85 29.00 527,217 - -1.56% 4 Stars: Appealing
10/23/2009 29.99 30.00 29.34 29.46 295,358 - -1.14% 4 Stars: Appealing
10/22/2009 29.56 29.94 29.36 29.80 309,679 + +0.40% 4 Stars: Appealing
10/21/2009 29.86 30.10 29.54 29.68 529,473 - -1.03% 4 Stars: Appealing
10/20/2009 30.00 30.11 29.61 29.99 389,167 - -0.03% 4 Stars: Appealing
10/19/2009 29.95 30.05 29.70 30.00 433,092 + +0.17% 4 Stars: Appealing
10/16/2009 29.94 30.10 29.67 29.95 643,647 - -0.33% 4 Stars: Appealing
10/15/2009 29.35 30.10 29.30 30.05 445,153 + +1.55% 4 Stars: Appealing
10/14/2009 29.54 29.59 29.28 29.59 316,434 + +1.37% 4 Stars: Appealing
10/13/2009 29.20 29.33 29.05 29.19 180,576 - -0.24% 4 Stars: Appealing
10/12/2009 29.34 29.49 29.10 29.26 226,583 - -0.24% 4 Stars: Appealing
10/09/2009 29.39 29.62 29.12 29.33 236,596 - -0.54% 4 Stars: Appealing
10/08/2009 29.50 29.56 29.02 29.49 557,130 + +0.55% 4 Stars: Appealing
10/07/2009 29.40 29.43 29.11 29.33 251,585 - -0.27% 4 Stars: Appealing
10/06/2009 28.51 29.53 28.51 29.41 520,434 + +3.48% 4 Stars: Appealing
10/05/2009 28.50 28.73 28.30 28.42 539,551 - -0.28% 4 Stars: Appealing
10/02/2009 28.95 29.10 28.36 28.50 728,384 - -1.96% 4 Stars: Appealing
10/01/2009 29.74 29.74 29.06 29.07 432,557 - -1.72% 4 Stars: Appealing
09/30/2009 29.37 29.66 29.02 29.58 588,125 + +0.72% 4 Stars: Appealing
09/29/2009 29.36 29.55 29.20 29.37 328,024 + +0.07% 4 Stars: Appealing
09/28/2009 29.50 29.60 29.29 29.35 313,344 - -0.31% 4 Stars: Appealing
09/25/2009 29.83 29.83 29.33 29.44 317,924 - -1.27% 4 Stars: Appealing
09/24/2009 29.78 30.12 29.48 29.82 619,218 + +0.27% 4 Stars: Appealing
09/23/2009 29.75 29.90 29.64 29.74 306,016 - -0.07% 4 Stars: Appealing
09/22/2009 29.79 29.94 29.61 29.76 517,037 + +0.30% 4 Stars: Appealing
09/21/2009 30.05 30.09 29.60 29.67 358,484 - -2.01% 4 Stars: Appealing
09/18/2009 29.98 30.30 29.75 30.28 502,945 + +1.27% 4 Stars: Appealing
09/17/2009 29.98 30.22 29.80 29.90 341,186 - -0.33% 4 Stars: Appealing