Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 34.49 34.70 34.00 34.18 472,798 + +0.03% 5 Stars: Appealing
02/08/2010 34.64 34.64 34.06 34.17 400,898 - -1.61% 5 Stars: Appealing
02/05/2010 34.82 34.92 33.51 34.73 917,078 - -0.43% 5 Stars: Appealing
02/04/2010 36.00 36.00 34.82 34.88 636,821 - -3.75% 5 Stars: Appealing
02/03/2010 36.11 36.26 35.61 36.24 758,440 + +0.11% 5 Stars: Appealing
02/02/2010 34.75 36.22 34.40 36.20 1,567,115 + +4.38% 5 Stars: Appealing
02/01/2010 34.18 34.71 33.92 34.68 483,741 + +1.34% 5 Stars: Appealing
01/29/2010 33.94 34.75 33.57 34.22 800,562 + +1.09% 5 Stars: Appealing
01/28/2010 34.25 34.27 33.60 33.85 269,967 - -0.85% 5 Stars: Appealing
01/27/2010 34.22 34.50 33.86 34.14 367,961 - -0.12% 5 Stars: Appealing
01/26/2010 33.98 34.32 33.76 34.18 469,042 + +0.77% 5 Stars: Appealing
01/25/2010 34.22 34.61 33.74 33.92 528,319 - -0.21% 5 Stars: Appealing
01/22/2010 34.06 34.60 33.81 33.99 565,413 + +0.09% 5 Stars: Appealing
01/21/2010 34.72 34.74 33.66 33.96 1,005,470 - -1.93% 5 Stars: Appealing
01/20/2010 34.69 34.86 34.27 34.63 729,524 - -0.60% 5 Stars: Appealing
01/19/2010 34.64 35.00 34.49 34.84 1,001,344 + +0.32% 5 Stars: Appealing
01/15/2010 34.37 34.89 33.55 34.73 1,923,521 + +1.46% 5 Stars: Appealing
01/14/2010 34.63 34.69 33.97 34.23 856,629 - -1.35% 5 Stars: Appealing
01/13/2010 33.56 35.00 33.52 34.70 1,551,751 + +3.24% 5 Stars: Appealing
01/12/2010 32.09 33.68 32.09 33.61 1,761,519 + +5.06% 5 Stars: Appealing
01/11/2010 32.09 32.37 31.94 31.99 523,466 - -0.12% 5 Stars: Appealing
01/08/2010 31.95 32.03 31.51 32.03 439,600 + +0.06% 5 Stars: Appealing
01/07/2010 31.99 32.09 31.79 32.01 642,982 + +0.31% 5 Stars: Appealing
01/06/2010 30.90 31.96 30.90 31.91 1,171,719 + +3.20% 5 Stars: Appealing
01/05/2010 30.93 31.30 30.48 30.92 1,107,349 - -0.42% 5 Stars: Appealing
01/04/2010 31.13 31.44 30.97 31.05 971,716 - -0.03% 5 Stars: Appealing
12/31/2009 31.19 31.46 31.03 31.06 644,940 - -0.16% 5 Stars: Appealing
12/30/2009 31.21 31.46 30.98 31.11 605,884 - -0.45% 4 Stars: Appealing
12/29/2009 31.67 31.80 31.06 31.25 938,085 - -1.51% 4 Stars: Appealing
12/28/2009 31.93 32.10 31.63 31.73 319,493 - -0.31% 4 Stars: Appealing
12/24/2009 31.84 31.99 31.37 31.83 338,508 + +0.38% 3 Stars: Appealing
12/23/2009 31.28 31.81 30.95 31.71 1,161,000 + +0.96% 3 Stars: Appealing
12/22/2009 30.55 31.44 30.55 31.41 2,521,980 + +3.19% 3 Stars: Appealing
12/21/2009 31.07 31.13 30.31 30.44 1,631,542 - -2.03% 3 Stars: Appealing
12/18/2009 31.13 31.60 30.86 31.07 1,756,397 - -0.89% 3 Stars: Appealing
12/17/2009 32.18 32.35 31.22 31.35 3,502,689 - -4.68% 3 Stars: Appealing
12/16/2009 35.42 35.47 32.50 32.89 4,121,703 - -7.09% 3 Stars: Appealing
12/15/2009 35.37 35.56 34.92 35.40 546,422 - -0.03% 4 Stars: Appealing
12/14/2009 34.35 35.90 33.80 35.41 1,560,235 + +1.90% 4 Stars: Appealing
12/11/2009 34.91 35.01 34.25 34.75 584,626 - -0.26% 4 Stars: Appealing
12/10/2009 35.16 35.63 34.59 34.84 877,480 - -0.51% 4 Stars: Appealing
12/09/2009 34.83 35.12 34.08 35.02 885,339 + +0.20% 4 Stars: Appealing
12/08/2009 34.77 35.03 34.21 34.95 609,069 + +0.14% 4 Stars: Appealing
12/07/2009 34.27 35.00 34.27 34.90 451,416 + +1.60% 4 Stars: Appealing
12/04/2009 34.42 34.82 34.10 34.35 625,492 + +0.82% 4 Stars: Appealing
12/03/2009 33.84 34.53 33.84 34.07 612,004 + +0.74% 4 Stars: Appealing
12/02/2009 33.76 34.01 33.51 33.82 437,483 + +0.42% 4 Stars: Appealing
12/01/2009 33.37 33.84 33.16 33.68 746,071 + +1.11% 4 Stars: Appealing
11/30/2009 33.11 33.41 33.00 33.31 475,555 + +0.60% 4 Stars: Appealing
11/27/2009 32.47 33.23 32.30 33.11 179,111 + +0.33% 4 Stars: Appealing
11/25/2009 33.01 33.19 32.77 33.00 424,171 - -0.21% 4 Stars: Appealing
11/24/2009 33.00 33.23 32.77 33.07 351,785 + +0.18% 4 Stars: Appealing
11/23/2009 32.88 33.06 32.82 33.01 400,127 + +0.67% 4 Stars: Appealing
11/20/2009 33.01 33.05 32.50 32.79 346,990 - -0.21% 4 Stars: Appealing
11/19/2009 33.03 33.20 32.50 32.86 620,410 - -1.29% 4 Stars: Appealing
11/18/2009 33.36 33.49 32.95 33.29 378,583 - -0.72% 4 Stars: Appealing
11/17/2009 33.50 33.56 33.21 33.53 339,634 - -0.06% 4 Stars: Appealing
11/16/2009 34.25 34.90 33.50 33.55 1,213,013 - -1.99% 4 Stars: Appealing
11/13/2009 34.20 34.25 33.75 34.23 355,586 + +0.53% 4 Stars: Appealing
11/12/2009 34.50 34.76 33.72 34.05 669,797 - -1.02% 4 Stars: Appealing
11/11/2009 34.01 34.46 33.80 34.40 599,065 + +1.93% 4 Stars: Appealing
11/10/2009 32.86 33.84 32.62 33.75 608,498 + +2.49% 4 Stars: Appealing
11/09/2009 33.30 33.35 32.70 32.93 542,684 - -1.17% 4 Stars: Appealing
11/06/2009 32.90 33.53 32.51 33.32 442,033 + +0.54% 4 Stars: Appealing
11/05/2009 32.63 33.22 32.13 33.14 473,074 + +2.28% 4 Stars: Appealing
11/04/2009 33.13 33.32 32.40 32.40 638,367 - -2.14% 4 Stars: Appealing
11/03/2009 32.64 33.16 32.28 33.11 736,386 + +0.79% 4 Stars: Appealing
11/02/2009 32.39 33.16 32.16 32.85 940,861 + +1.96% 4 Stars: Appealing
10/30/2009 31.92 33.05 31.74 32.22 2,220,231 + +0.41% 4 Stars: Appealing
10/29/2009 31.92 32.21 31.63 32.09 663,395 + +0.60% 4 Stars: Appealing
10/28/2009 32.33 32.35 31.81 31.90 846,763 - -0.93% 3 Stars: Appealing
10/27/2009 31.96 32.52 31.86 32.20 565,525 + +0.63% 3 Stars: Appealing
10/26/2009 32.54 32.93 31.91 32.00 457,117 - -1.14% 3 Stars: Appealing
10/23/2009 33.49 33.74 32.16 32.37 684,329 - -2.53% 3 Stars: Appealing
10/22/2009 31.59 33.60 31.59 33.21 1,870,485 + +5.23% 3 Stars: Appealing
10/21/2009 31.53 32.10 31.25 31.56 1,090,656 - -0.32% 3 Stars: Appealing
10/20/2009 32.05 32.19 31.50 31.66 1,242,718 - -1.19% 4 Stars: Appealing
10/19/2009 32.02 32.29 31.52 32.04 785,579 + +0.44% 4 Stars: Appealing
10/16/2009 32.25 32.53 31.66 31.90 2,114,727 - -1.51% 4 Stars: Appealing
10/15/2009 33.50 33.71 32.21 32.39 2,345,288 - -3.83% 4 Stars: Appealing
10/14/2009 33.64 33.80 33.12 33.68 1,017,669 + +0.57% 4 Stars: Appealing
10/13/2009 33.55 33.90 33.20 33.49 638,417 - 0.00% 4 Stars: Appealing
10/12/2009 33.42 34.07 33.38 33.49 793,132 + +0.21% 4 Stars: Appealing
10/09/2009 33.38 33.77 33.19 33.42 996,426 - -0.27% 4 Stars: Appealing
10/08/2009 34.63 34.63 33.36 33.51 1,665,956 - -2.59% 4 Stars: Appealing
10/07/2009 34.01 34.58 33.85 34.40 462,426 + +0.70% 4 Stars: Appealing
10/06/2009 34.34 34.72 34.00 34.16 568,213 - -0.29% 4 Stars: Appealing
10/05/2009 34.33 34.33 33.72 34.26 644,039 + +0.29% 4 Stars: Appealing
10/02/2009 34.07 34.46 33.59 34.16 641,747 - -0.20% 4 Stars: Appealing
10/01/2009 35.36 35.36 34.00 34.23 875,365 - -3.03% 4 Stars: Appealing
09/30/2009 35.56 35.70 34.97 35.30 1,024,959 - -0.62% 4 Stars: Appealing
09/29/2009 35.02 35.79 34.76 35.52 1,459,551 + +1.25% 4 Stars: Appealing
09/28/2009 34.94 35.42 34.53 35.08 559,729 + +0.34% 4 Stars: Appealing
09/25/2009 35.12 35.88 34.72 34.96 672,155 - -0.26% 4 Stars: Appealing
09/24/2009 35.40 35.48 34.63 35.05 577,516 - -0.85% 4 Stars: Appealing
09/23/2009 35.39 36.02 35.15 35.35 992,987 - -0.28% 4 Stars: Appealing
09/22/2009 35.86 36.12 35.15 35.45 820,096 - -1.45% 4 Stars: Appealing
09/21/2009 34.66 36.29 34.66 35.97 1,002,974 + +2.92% 4 Stars: Appealing
09/18/2009 35.28 35.38 34.87 34.95 1,079,992 - -1.10% 4 Stars: Appealing
09/17/2009 34.68 35.50 34.27 35.34 1,265,102 + +0.83% 4 Stars: Appealing