Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 31.61 32.30 31.37 32.02 521,593 + +2.50% 3 Stars: Appealing
02/08/2010 31.67 31.99 31.04 31.24 519,638 - -1.14% 3 Stars: Appealing
02/05/2010 31.66 31.91 30.85 31.60 380,013 - -0.25% 3 Stars: Appealing
02/04/2010 33.08 33.16 31.68 31.68 351,368 - -4.98% 3 Stars: Appealing
02/03/2010 33.39 33.74 32.96 33.34 226,484 - -0.33% 3 Stars: Appealing
02/02/2010 34.06 34.06 33.21 33.45 311,310 - -2.02% 3 Stars: Appealing
02/01/2010 34.23 34.70 33.41 34.14 337,764 + +0.38% 3 Stars: Appealing
01/29/2010 34.53 34.69 33.75 34.01 611,293 - -0.85% 3 Stars: Appealing
01/28/2010 34.99 35.27 34.21 34.30 499,245 - -2.06% 3 Stars: Appealing
01/27/2010 34.71 35.16 34.35 35.02 544,859 + +0.20% 3 Stars: Appealing
01/26/2010 34.67 35.51 34.42 34.95 731,781 + +2.01% 3 Stars: Appealing
01/25/2010 33.52 34.48 33.52 34.26 671,180 + +2.67% 3 Stars: Appealing
01/22/2010 33.55 34.07 33.14 33.37 813,726 + +0.91% 3 Stars: Appealing
01/21/2010 31.48 33.34 30.35 33.07 1,892,780 + +14.11% 4 Stars: Appealing
01/20/2010 28.40 29.13 27.42 28.98 769,615 + +0.87% 5 Stars: Appealing
01/19/2010 28.35 28.86 28.02 28.73 238,456 + +1.88% 5 Stars: Appealing
01/15/2010 28.87 28.87 28.08 28.20 282,686 - -2.05% 5 Stars: Appealing
01/14/2010 28.47 29.00 28.41 28.79 160,903 + +0.45% 5 Stars: Appealing
01/13/2010 28.96 28.96 28.40 28.66 188,543 - -0.49% 5 Stars: Appealing
01/12/2010 28.86 29.06 28.43 28.80 238,666 - -1.20% 5 Stars: Appealing
01/11/2010 29.70 29.94 29.06 29.15 219,658 - -1.98% 5 Stars: Appealing
01/08/2010 29.93 30.04 29.47 29.74 201,856 - -1.29% 5 Stars: Appealing
01/07/2010 30.06 30.29 29.53 30.13 173,426 - -0.17% 5 Stars: Appealing
01/06/2010 30.11 31.00 29.94 30.18 220,776 + +0.40% 5 Stars: Appealing
01/05/2010 29.30 30.46 28.97 30.06 318,469 + +2.21% 5 Stars: Appealing
01/04/2010 28.93 29.51 28.65 29.41 113,198 + +3.27% 5 Stars: Appealing
12/31/2009 29.18 29.25 28.43 28.48 117,419 - -2.67% 5 Stars: Appealing
12/30/2009 29.07 29.40 28.91 29.26 141,916 - -0.03% 5 Stars: Appealing
12/29/2009 29.30 29.42 29.10 29.27 111,703 - -0.14% 5 Stars: Appealing
12/28/2009 29.24 29.35 29.08 29.31 73,151 + +0.34% 5 Stars: Appealing
12/24/2009 29.11 29.23 28.98 29.21 48,600 + +0.72% 5 Stars: Appealing
12/23/2009 28.90 29.14 28.75 29.00 157,046 + +0.69% 5 Stars: Appealing
12/22/2009 28.64 28.90 28.60 28.80 127,104 + +0.88% 5 Stars: Appealing
12/21/2009 27.74 28.60 27.74 28.55 166,797 + +3.03% 5 Stars: Appealing
12/18/2009 28.04 28.04 27.63 27.71 641,606 - -0.96% 5 Stars: Appealing
12/17/2009 28.46 28.62 27.61 27.98 185,144 - -2.34% 5 Stars: Appealing
12/16/2009 28.86 28.94 28.46 28.65 144,661 - -0.14% 5 Stars: Appealing
12/15/2009 29.00 29.00 28.67 28.69 170,718 - -1.07% 5 Stars: Appealing
12/14/2009 29.05 29.08 28.54 29.00 162,252 + +0.07% 5 Stars: Appealing
12/11/2009 29.24 29.28 28.54 28.98 141,583 - -0.03% 5 Stars: Appealing
12/10/2009 29.36 29.64 28.79 28.99 225,007 - -0.51% 5 Stars: Appealing
12/09/2009 29.13 29.27 28.66 29.14 102,650 - -0.17% 5 Stars: Appealing
12/08/2009 29.19 29.67 29.00 29.19 164,507 - -1.05% 5 Stars: Appealing
12/07/2009 29.09 29.52 29.03 29.50 237,262 + +1.10% 5 Stars: Appealing
12/04/2009 28.46 29.43 28.46 29.18 352,937 + +4.07% 5 Stars: Appealing
12/03/2009 28.05 28.49 27.89 28.04 195,846 + +0.72% 5 Stars: Appealing
12/02/2009 27.10 28.07 27.10 27.84 523,639 + +2.65% 5 Stars: Appealing
12/01/2009 27.39 27.44 27.01 27.12 488,201 - -0.15% 5 Stars: Appealing
11/30/2009 28.22 28.22 26.63 27.16 287,546 - -1.06% 5 Stars: Appealing
11/27/2009 27.29 27.85 27.24 27.45 104,106 - -2.76% 5 Stars: Appealing
11/25/2009 28.45 28.72 28.19 28.23 154,298 - -0.56% 5 Stars: Appealing
11/24/2009 28.12 28.50 27.77 28.39 300,120 + +1.07% 5 Stars: Appealing
11/23/2009 27.32 28.13 27.32 28.09 295,736 + +4.27% 5 Stars: Appealing
11/20/2009 26.61 27.19 26.61 26.94 206,969 + +0.26% 5 Stars: Appealing
11/19/2009 26.91 26.96 25.88 26.87 272,849 - -0.74% 5 Stars: Appealing
11/18/2009 27.45 27.45 26.90 27.07 98,183 - -1.13% 5 Stars: Appealing
11/17/2009 27.12 27.49 26.99 27.38 94,908 + +0.29% 5 Stars: Appealing
11/16/2009 26.80 27.45 26.52 27.30 127,617 + +2.82% 5 Stars: Appealing
11/13/2009 26.50 26.86 26.03 26.55 120,062 + +0.87% 5 Stars: Appealing
11/12/2009 26.84 27.12 26.21 26.32 190,473 - -2.45% 5 Stars: Appealing
11/11/2009 27.00 27.15 26.59 26.98 152,387 + +0.56% 5 Stars: Appealing
11/10/2009 26.96 27.37 26.55 26.83 153,018 - -1.22% 5 Stars: Appealing
11/09/2009 26.46 27.26 26.32 27.16 241,572 + +3.70% 5 Stars: Appealing
11/06/2009 25.98 26.68 25.73 26.19 231,587 - -0.11% 5 Stars: Appealing
11/05/2009 25.23 26.44 25.23 26.22 227,831 + +4.80% 5 Stars: Appealing
11/04/2009 24.94 25.51 24.67 25.02 276,443 + +0.40% 5 Stars: Appealing
11/03/2009 25.05 25.10 24.59 24.92 335,442 - -1.11% 5 Stars: Appealing
11/02/2009 25.52 25.90 24.77 25.20 235,042 - -0.40% 5 Stars: Appealing
10/30/2009 25.50 25.86 24.99 25.30 345,613 - -1.33% 5 Stars: Appealing
10/29/2009 24.28 25.98 24.01 25.64 641,059 + +6.43% 5 Stars: Appealing
10/28/2009 25.59 25.66 23.96 24.09 345,168 - -5.75% 5 Stars: Appealing
10/27/2009 25.77 26.37 25.40 25.56 189,875 - -0.16% 5 Stars: Appealing
10/26/2009 25.88 26.50 25.23 25.60 181,714 - -1.08% 5 Stars: Appealing
10/23/2009 26.91 27.19 25.83 25.88 158,782 - -3.58% 5 Stars: Appealing
10/22/2009 26.34 27.08 25.93 26.84 143,273 + +2.01% 5 Stars: Appealing
10/21/2009 26.37 27.50 26.27 26.31 186,234 - -0.45% 5 Stars: Appealing
10/20/2009 27.30 27.35 26.34 26.43 194,809 - -3.12% 5 Stars: Appealing
10/19/2009 26.90 27.36 26.74 27.28 218,416 + +2.10% 5 Stars: Appealing
10/16/2009 27.35 27.35 26.46 26.72 155,303 - -2.84% 5 Stars: Appealing
10/15/2009 27.80 27.80 27.27 27.50 138,558 - -1.57% 5 Stars: Appealing
10/14/2009 27.58 27.97 27.58 27.94 148,653 + +2.57% 5 Stars: Appealing
10/13/2009 27.55 27.82 27.05 27.24 117,056 - -1.20% 5 Stars: Appealing
10/12/2009 27.14 27.93 26.90 27.57 236,115 + +1.81% 5 Stars: Appealing
10/09/2009 26.51 27.17 26.51 27.08 318,137 + +2.11% 5 Stars: Appealing
10/08/2009 26.49 26.69 25.99 26.52 215,256 + +1.14% 5 Stars: Appealing
10/07/2009 26.20 26.58 25.98 26.22 60,753 - -0.19% 5 Stars: Appealing
10/06/2009 25.92 26.47 25.81 26.27 76,931 + +2.34% 5 Stars: Appealing
10/05/2009 25.53 25.82 25.30 25.67 143,506 + +0.79% 5 Stars: Appealing
10/02/2009 25.48 25.87 25.38 25.47 100,263 - -0.78% 5 Stars: Appealing
10/01/2009 26.32 26.44 25.64 25.67 132,435 - -2.54% 5 Stars: Appealing
09/30/2009 26.35 26.94 26.00 26.34 253,892 - -0.04% 5 Stars: Appealing
09/29/2009 26.72 27.07 26.31 26.35 119,460 - -1.57% 5 Stars: Appealing
09/28/2009 26.50 27.36 26.31 26.77 142,164 + +1.90% 5 Stars: Appealing
09/25/2009 26.09 26.54 25.96 26.27 179,077 + +0.38% 5 Stars: Appealing
09/24/2009 26.13 26.41 25.88 26.17 200,689 + +1.12% 5 Stars: Appealing
09/23/2009 25.99 26.50 25.88 25.88 118,450 - -0.50% 5 Stars: Appealing
09/22/2009 26.17 26.25 25.96 26.01 106,669 - -0.12% 5 Stars: Appealing
09/21/2009 25.89 26.24 25.88 26.04 73,071 - -0.31% 5 Stars: Appealing
09/18/2009 26.00 26.23 25.81 26.12 451,038 + +0.73% 5 Stars: Appealing
09/17/2009 25.73 26.09 25.67 25.93 231,424 + +0.62% 5 Stars: Appealing