Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 30.84 31.85 30.22 30.52 307,421 + +0.69% 4 Stars: Appealing
02/08/2010 30.63 30.85 30.29 30.31 373,017 - -1.08% 4 Stars: Appealing
02/05/2010 30.61 30.85 29.64 30.64 356,359 + +0.10% 4 Stars: Appealing
02/04/2010 31.29 31.33 30.57 30.61 377,088 - -2.98% 4 Stars: Appealing
02/03/2010 31.85 32.00 31.40 31.55 254,351 - -1.22% 4 Stars: Appealing
02/02/2010 31.36 31.99 31.15 31.94 363,465 + +1.65% 4 Stars: Appealing
02/01/2010 30.91 31.53 30.75 31.42 209,633 + +2.35% 4 Stars: Appealing
01/29/2010 31.26 31.87 30.62 30.70 239,008 - -1.67% 4 Stars: Appealing
01/28/2010 31.68 31.82 30.95 31.22 272,912 - -1.42% 4 Stars: Appealing
01/27/2010 31.02 31.72 30.58 31.67 360,604 + +1.41% 4 Stars: Appealing
01/26/2010 31.02 31.97 30.96 31.23 260,575 + +0.06% 4 Stars: Appealing
01/25/2010 31.22 31.42 30.54 31.21 245,159 + +0.94% 4 Stars: Appealing
01/22/2010 31.21 31.63 30.81 30.92 359,677 - -1.06% 4 Stars: Appealing
01/21/2010 32.34 32.49 31.00 31.25 430,655 - -3.31% 4 Stars: Appealing
01/20/2010 32.71 32.86 31.98 32.32 304,934 - -1.88% 4 Stars: Appealing
01/19/2010 32.09 33.29 31.92 32.94 468,498 + +2.62% 4 Stars: Appealing
01/15/2010 32.39 32.41 31.93 32.10 305,216 - -0.53% 4 Stars: Appealing
01/14/2010 32.52 32.95 32.23 32.27 189,789 - -1.50% 4 Stars: Appealing
01/13/2010 32.19 32.85 32.12 32.76 278,469 + +1.83% 4 Stars: Appealing
01/12/2010 32.35 32.43 31.88 32.17 240,518 - -0.86% 4 Stars: Appealing
01/11/2010 32.81 32.83 32.39 32.45 270,262 - -0.70% 4 Stars: Appealing
01/08/2010 32.75 32.78 32.31 32.68 229,879 - -0.27% 4 Stars: Appealing
01/07/2010 32.50 32.96 32.20 32.77 223,268 + +0.28% 4 Stars: Appealing
01/06/2010 32.33 32.88 32.28 32.68 321,861 + +1.27% 4 Stars: Appealing
01/05/2010 32.01 32.37 31.73 32.27 314,757 + +0.40% 4 Stars: Appealing
01/04/2010 32.23 32.63 31.86 32.14 313,918 + +0.82% 4 Stars: Appealing
12/31/2009 32.45 32.82 31.79 31.88 279,357 - -1.64% 4 Stars: Appealing
12/30/2009 32.47 32.71 32.00 32.41 282,220 - -0.80% 4 Stars: Appealing
12/29/2009 32.89 33.04 32.61 32.67 304,895 - -0.03% 4 Stars: Appealing
12/28/2009 32.44 32.80 32.40 32.68 279,140 + +1.15% 4 Stars: Appealing
12/24/2009 31.99 32.33 31.99 32.31 92,906 + +1.16% 4 Stars: Appealing
12/23/2009 31.73 32.13 31.53 31.94 246,574 + +1.24% 4 Stars: Appealing
12/22/2009 31.54 31.63 31.33 31.55 239,689 + +0.61% 4 Stars: Appealing
12/21/2009 31.41 31.62 31.24 31.36 229,072 - 0.00% 4 Stars: Appealing
12/18/2009 31.23 31.38 30.66 31.36 671,663 + +0.97% 4 Stars: Appealing
12/17/2009 31.19 31.39 30.63 31.06 540,666 - -1.68% 4 Stars: Appealing
12/16/2009 32.18 32.44 31.38 31.59 571,081 - -0.79% 4 Stars: Appealing
12/15/2009 31.89 32.52 31.70 31.84 482,588 - -1.03% 4 Stars: Appealing
12/14/2009 31.64 32.18 31.17 32.17 453,924 + +0.50% 3 Stars: Appealing
12/11/2009 31.65 32.06 31.35 32.01 389,718 + +1.65% 4 Stars: Appealing
12/10/2009 32.39 32.49 31.26 31.49 337,485 - -1.84% 4 Stars: Appealing
12/09/2009 31.40 32.30 31.23 32.08 374,250 + +1.68% 3 Stars: Appealing
12/08/2009 31.50 32.14 31.34 31.55 315,453 - -0.79% 3 Stars: Appealing
12/07/2009 31.78 32.01 31.54 31.80 571,600 + +0.51% 3 Stars: Appealing
12/04/2009 31.05 31.73 30.90 31.64 513,781 + +4.60% 3 Stars: Appealing
12/03/2009 30.69 31.01 30.17 30.25 445,626 - -0.66% 3 Stars: Appealing
12/02/2009 29.53 30.55 29.39 30.45 458,837 + +3.12% 4 Stars: Appealing
12/01/2009 29.77 29.98 29.28 29.53 534,698 + +0.31% 3 Stars: Appealing
11/30/2009 28.43 29.53 28.12 29.44 446,982 + +3.15% 3 Stars: Appealing
11/27/2009 28.49 29.30 28.23 28.54 214,637 - -2.63% 4 Stars: Appealing
11/25/2009 29.58 29.68 29.20 29.31 233,209 - -0.68% 4 Stars: Appealing
11/24/2009 29.72 29.72 29.13 29.51 508,014 - -0.77% 4 Stars: Appealing
11/23/2009 29.69 30.09 29.52 29.74 491,631 + +1.81% 4 Stars: Appealing
11/20/2009 28.69 29.39 28.56 29.21 430,459 + +1.04% 4 Stars: Appealing
11/19/2009 29.25 29.40 28.76 28.91 458,630 - -2.23% 4 Stars: Appealing
11/18/2009 29.37 29.66 29.03 29.57 742,570 + +0.44% 4 Stars: Appealing
11/17/2009 29.90 30.13 29.43 29.44 495,453 - -2.42% 4 Stars: Appealing
11/16/2009 29.87 30.65 29.62 30.17 530,473 + +2.24% 4 Stars: Appealing
11/13/2009 29.56 29.56 28.98 29.51 453,948 + +0.79% 4 Stars: Appealing
11/12/2009 29.82 29.99 29.24 29.28 458,119 - -2.17% 4 Stars: Appealing
11/11/2009 29.73 30.08 29.55 29.93 476,894 + +2.01% 4 Stars: Appealing
11/10/2009 29.71 29.73 28.77 29.34 405,644 - -1.34% 4 Stars: Appealing
11/09/2009 28.83 29.83 28.83 29.74 554,099 + +3.73% 4 Stars: Appealing
11/06/2009 28.89 29.16 28.40 28.67 525,045 - -1.88% 4 Stars: Appealing
11/05/2009 28.70 29.24 28.50 29.22 582,257 + +3.14% 4 Stars: Appealing
11/04/2009 28.88 29.28 28.21 28.33 616,274 - -0.63% 4 Stars: Appealing
11/03/2009 27.85 28.54 27.53 28.51 510,967 + +1.60% 4 Stars: Appealing
11/02/2009 28.19 28.43 27.25 28.06 479,708 + +0.54% 4 Stars: Appealing
10/30/2009 28.82 29.06 27.50 27.91 710,572 - -3.59% 4 Stars: Appealing
10/29/2009 28.40 29.07 27.79 28.95 630,849 + +2.84% 4 Stars: Appealing
10/28/2009 29.36 29.62 28.11 28.15 646,429 - -4.48% 3 Stars: Appealing
10/27/2009 28.54 29.94 27.51 29.47 769,103 + +4.10% 3 Stars: Appealing
10/26/2009 28.57 29.35 28.16 28.31 389,345 - -0.56% 3 Stars: Appealing
10/23/2009 28.95 29.14 28.28 28.47 280,534 - -1.45% 3 Stars: Appealing
10/22/2009 28.22 29.11 27.99 28.89 362,817 + +2.59% 3 Stars: Appealing
10/21/2009 28.26 29.30 28.12 28.16 565,036 - -1.23% 3 Stars: Appealing
10/20/2009 28.54 28.67 28.21 28.51 421,894 - -0.18% 3 Stars: Appealing
10/19/2009 28.11 28.71 27.82 28.56 227,315 + +2.22% 3 Stars: Appealing
10/16/2009 28.10 28.47 27.63 27.94 252,758 - -1.34% 3 Stars: Appealing
10/15/2009 28.03 28.50 28.03 28.32 225,376 - -0.21% 3 Stars: Appealing
10/14/2009 28.61 28.61 28.04 28.38 394,539 + +1.28% 3 Stars: Appealing
10/13/2009 28.33 28.54 27.75 28.02 288,564 - -1.37% 3 Stars: Appealing
10/12/2009 28.64 28.88 28.35 28.41 164,743 - -0.56% 3 Stars: Appealing
10/09/2009 28.12 28.61 27.94 28.57 185,274 + +1.03% 3 Stars: Appealing
10/08/2009 28.05 28.65 27.80 28.28 415,582 + +2.32% 4 Stars: Appealing
10/07/2009 27.87 28.06 27.41 27.64 198,599 - -0.83% 4 Stars: Appealing
10/06/2009 27.67 28.35 27.48 27.87 446,154 + +1.60% 4 Stars: Appealing
10/05/2009 27.13 27.55 26.87 27.43 325,330 + +1.71% 4 Stars: Appealing
10/02/2009 26.74 27.42 26.50 26.97 278,199 - -0.37% 4 Stars: Appealing
10/01/2009 28.34 28.34 27.02 27.07 456,157 - -4.85% 4 Stars: Appealing
09/30/2009 28.77 29.01 28.06 28.45 391,546 - -0.77% 4 Stars: Appealing
09/29/2009 28.83 29.07 28.33 28.67 337,857 - -0.62% 4 Stars: Appealing
09/28/2009 28.00 28.93 27.93 28.85 378,173 + +3.44% 4 Stars: Appealing
09/25/2009 27.51 28.13 27.26 27.89 315,738 + +0.72% 4 Stars: Appealing
09/24/2009 28.35 28.59 27.26 27.69 413,003 - -2.05% 4 Stars: Appealing
09/23/2009 29.20 29.26 28.25 28.27 334,759 - -2.55% 4 Stars: Appealing
09/22/2009 28.70 29.08 28.65 29.01 324,598 + +1.86% 4 Stars: Appealing
09/21/2009 28.66 28.76 28.27 28.48 400,084 - -1.18% 4 Stars: Appealing
09/18/2009 29.28 29.40 28.47 28.82 565,023 - -1.03% 4 Stars: Appealing
09/17/2009 29.67 30.17 29.00 29.12 409,103 - -1.65% 4 Stars: Appealing