Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 33.50 33.95 33.50 33.67 218,620 - -0.09% 5 Stars: Appealing
02/08/2010 33.80 34.20 33.70 33.70 254,514 - -0.30% 5 Stars: Appealing
02/05/2010 33.71 34.00 33.46 33.80 248,553 - -2.14% 5 Stars: Appealing
02/04/2010 34.75 34.79 34.30 34.54 638,602 + +0.12% 5 Stars: Appealing
02/03/2010 34.60 35.00 34.40 34.50 657,073 - -1.74% 5 Stars: Appealing
02/02/2010 34.85 35.25 34.80 35.11 249,887 - -1.10% 5 Stars: Appealing
02/01/2010 35.11 35.55 35.11 35.50 210,643 + +1.72% 5 Stars: Appealing
01/29/2010 34.95 35.40 34.82 34.90 332,209 - -4.38% 5 Stars: Appealing
01/28/2010 36.75 36.80 36.28 36.50 700,423 + +1.64% 5 Stars: Appealing
01/27/2010 35.65 35.95 35.48 35.91 730,247 + +1.73% 5 Stars: Appealing
01/26/2010 35.30 35.65 35.23 35.30 572,115 - -0.90% 5 Stars: Appealing
01/25/2010 35.30 35.69 35.30 35.62 703,866 + +1.86% 5 Stars: Appealing
01/22/2010 35.15 35.50 34.95 34.97 575,612 - 0.00% 5 Stars: Appealing
01/21/2010 35.15 35.35 34.70 34.97 278,792 - -0.74% 5 Stars: Appealing
01/20/2010 35.50 35.65 34.98 35.23 397,448 - -1.01% 5 Stars: Appealing
01/19/2010 35.15 35.65 35.15 35.59 516,616 + +2.21% 5 Stars: Appealing
01/15/2010 35.00 35.15 34.50 34.82 739,832 - -0.94% 5 Stars: Appealing
01/14/2010 35.39 35.40 35.06 35.15 279,195 - -0.99% 5 Stars: Appealing
01/13/2010 35.26 35.70 35.15 35.50 581,334 + +0.28% 5 Stars: Appealing
01/12/2010 35.70 35.70 35.29 35.40 1,197,418 + +1.87% 5 Stars: Appealing
01/11/2010 34.75 34.90 34.65 34.75 234,301 - -0.20% 5 Stars: Appealing
01/08/2010 34.55 34.85 34.40 34.82 441,858 + +1.75% 5 Stars: Appealing
01/07/2010 33.90 34.35 33.90 34.22 416,643 + +3.23% 5 Stars: Appealing
01/06/2010 32.90 33.40 31.81 33.15 367,749 + +5.34% 5 Stars: Appealing
01/05/2010 31.15 32.50 31.05 31.47 210,553 + +1.84% 5 Stars: Appealing
01/04/2010 30.25 30.95 30.25 30.90 105,408 + +3.62% 5 Stars: Appealing
12/31/2009 29.90 30.00 29.74 29.82 174,643 - -0.43% 5 Stars: Appealing
12/30/2009 29.63 29.97 29.63 29.95 95,153 + +0.71% 5 Stars: Appealing
12/29/2009 29.60 29.90 29.60 29.74 339,704 - -0.10% 5 Stars: Appealing
12/28/2009 30.00 30.00 29.61 29.77 336,680 - -0.43% 5 Stars: Appealing
12/24/2009 29.90 29.95 29.67 29.90 167,881 - -0.33% 5 Stars: Appealing
12/23/2009 29.75 30.07 29.75 30.00 331,893 + +0.54% 5 Stars: Appealing
12/22/2009 29.65 29.90 29.65 29.84 140,289 + +1.29% 5 Stars: Appealing
12/21/2009 29.75 29.84 29.41 29.46 89,750 - -0.81% 5 Stars: Appealing
12/18/2009 29.70 29.77 29.40 29.70 67,831 + +0.47% 5 Stars: Appealing
12/17/2009 29.50 29.85 29.47 29.56 108,825 - -2.44% 5 Stars: Appealing
12/16/2009 29.95 30.31 29.95 30.30 220,523 + +3.45% 5 Stars: Appealing
12/15/2009 29.50 29.60 29.21 29.29 240,504 - -1.05% 5 Stars: Appealing
12/14/2009 30.00 30.00 29.60 29.60 144,184 - -1.50% 5 Stars: Appealing
12/11/2009 30.10 30.34 30.00 30.05 246,585 - -1.48% 5 Stars: Appealing
12/10/2009 30.30 30.50 30.30 30.50 283,718 + +0.49% 5 Stars: Appealing
12/09/2009 30.25 30.51 30.16 30.35 748,905 - -0.52% 5 Stars: Appealing
12/08/2009 30.70 31.00 30.37 30.51 686,638 + +2.38% 5 Stars: Appealing
12/07/2009 29.65 29.90 29.65 29.80 288,027 + +5.04% 5 Stars: Appealing
12/04/2009 29.00 29.10 28.26 28.37 362,574 - -2.00% 5 Stars: Appealing
12/03/2009 29.30 29.39 28.95 28.95 380,036 - -1.63% 5 Stars: Appealing
12/02/2009 29.70 29.70 29.30 29.43 363,828 - -3.79% 5 Stars: Appealing
12/01/2009 30.75 30.76 30.42 30.59 210,412 - -0.62% 5 Stars: Appealing
11/30/2009 30.80 31.09 30.70 30.78 140,894 - -0.71% 5 Stars: Appealing
11/27/2009 30.51 31.20 30.51 31.00 22,759 - -1.18% 5 Stars: Appealing
11/25/2009 31.25 31.85 31.15 31.37 100,038 + +1.42% 5 Stars: Appealing
11/24/2009 31.05 31.25 30.85 30.93 153,392 - -0.87% 5 Stars: Appealing
11/23/2009 31.05 31.36 31.00 31.20 139,967 + +0.71% 5 Stars: Appealing
11/20/2009 30.76 30.99 30.75 30.98 98,198 + +0.58% 5 Stars: Appealing
11/19/2009 31.22 31.40 30.70 30.80 341,547 - -1.75% 5 Stars: Appealing
11/18/2009 31.61 31.85 31.26 31.35 149,159 - -1.42% 5 Stars: Appealing
11/17/2009 32.05 32.05 31.65 31.80 85,600 - -1.73% 5 Stars: Appealing
11/16/2009 32.00 32.60 32.00 32.36 187,582 + +1.57% 5 Stars: Appealing
11/13/2009 32.20 32.28 31.85 31.86 179,196 - -1.18% 5 Stars: Appealing
11/12/2009 32.00 32.45 32.00 32.24 315,568 + +0.62% 5 Stars: Appealing
11/11/2009 32.30 32.50 32.00 32.04 543,949 - -1.72% 5 Stars: Appealing
11/10/2009 32.50 33.00 32.50 32.60 103,690 - -1.69% 5 Stars: Appealing
11/09/2009 32.91 33.28 32.91 33.16 141,411 - -0.33% 5 Stars: Appealing
11/06/2009 33.05 33.36 33.05 33.27 231,066 + +0.30% 5 Stars: Appealing
11/05/2009 32.99 33.30 32.75 33.17 250,022 + +2.88% 5 Stars: Appealing
11/04/2009 32.20 32.64 32.20 32.24 233,705 + +1.26% 5 Stars: Appealing
11/03/2009 31.70 31.90 31.55 31.84 675,478 - -0.50% 5 Stars: Appealing
11/02/2009 32.00 32.49 31.85 32.00 688,664 + +1.88% 5 Stars: Appealing
10/30/2009 31.55 31.84 31.05 31.41 482,481 + +0.51% 5 Stars: Appealing
10/29/2009 32.65 33.00 31.15 31.25 807,272 - -5.16% 5 Stars: Appealing
10/28/2009 32.95 33.48 32.82 32.95 935,026 + +1.04% 5 Stars: Appealing
10/27/2009 33.00 33.00 32.54 32.61 324,182 - -0.94% 5 Stars: Appealing
10/26/2009 33.50 33.50 32.76 32.92 269,702 - -0.69% 5 Stars: Appealing
10/23/2009 33.40 33.60 33.01 33.15 563,176 - -1.60% 5 Stars: Appealing
10/22/2009 33.25 33.75 33.25 33.69 134,407 + +1.17% 5 Stars: Appealing
10/21/2009 33.35 33.79 33.30 33.30 552,694 + +0.63% 5 Stars: Appealing
10/20/2009 33.20 33.60 32.90 33.09 175,533 - -0.57% 5 Stars: Appealing
10/19/2009 32.95 33.41 32.85 33.28 87,293 + +0.85% 5 Stars: Appealing
10/16/2009 32.55 34.05 32.55 33.00 354,438 + +2.61% 5 Stars: Appealing
10/15/2009 32.35 32.35 31.98 32.16 82,783 - -1.62% 5 Stars: Appealing
10/14/2009 32.40 32.95 31.91 32.69 137,743 + +2.61% 5 Stars: Appealing
10/13/2009 32.40 32.40 31.80 31.86 518,500 - -4.18% 5 Stars: Appealing
10/12/2009 33.30 33.45 32.75 33.25 165,184 + +0.24% 5 Stars: Appealing
10/09/2009 33.05 33.43 32.95 33.17 454,446 + +3.95% 5 Stars: Appealing
10/08/2009 32.00 32.18 31.80 31.91 954,357 + +4.18% 5 Stars: Appealing
10/07/2009 30.65 30.85 30.46 30.63 227,189 - -0.37% 5 Stars: Appealing
10/06/2009 30.97 31.11 30.02 30.74 369,943 - -1.15% 5 Stars: Appealing
10/05/2009 31.05 31.20 31.00 31.10 245,389 - -0.54% 5 Stars: Appealing
10/02/2009 31.59 31.59 31.05 31.27 129,997 + +0.71% 5 Stars: Appealing
10/01/2009 31.71 31.71 31.05 31.05 228,471 - -1.65% 5 Stars: Appealing
09/30/2009 31.61 31.85 31.38 31.57 903,738 - -0.41% 5 Stars: Appealing
09/29/2009 32.25 32.25 31.70 31.70 158,971 - -2.91% 5 Stars: Appealing
09/28/2009 32.60 32.85 32.40 32.65 345,611 - -1.72% 5 Stars: Appealing
09/25/2009 33.10 33.41 33.01 33.22 338,605 + +0.33% 5 Stars: Appealing
09/24/2009 33.40 34.00 32.96 33.11 567,100 + +1.01% 5 Stars: Appealing
09/23/2009 32.75 33.10 32.65 32.78 672,840 + +0.24% 5 Stars: Appealing
09/22/2009 33.10 33.88 32.61 32.70 652,317 - -0.94% 5 Stars: Appealing
09/21/2009 32.75 33.25 32.70 33.01 404,445 - -1.79% 5 Stars: Appealing
09/18/2009 33.31 33.68 33.31 33.61 70,126 - 0.00% 5 Stars: Appealing
09/17/2009 33.55 33.95 33.52 33.61 296,299 - -0.56% 5 Stars: Appealing