Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 34.99 35.46 34.79 35.16 1,146,869 + +1.12% 2 Stars: Appealing
02/08/2010 35.43 35.43 34.77 34.77 557,281 - -1.70% 2 Stars: Appealing
02/05/2010 35.37 35.48 34.82 35.37 885,322 - -0.20% 2 Stars: Appealing
02/04/2010 35.99 36.19 35.41 35.44 770,434 - -2.37% 2 Stars: Appealing
02/03/2010 36.11 36.38 36.02 36.30 870,850 + +0.03% 2 Stars: Appealing
02/02/2010 36.02 36.32 35.65 36.29 592,230 + +0.58% 2 Stars: Appealing
02/01/2010 35.97 36.10 35.57 36.08 664,951 + +0.73% 2 Stars: Appealing
01/29/2010 36.12 36.34 35.81 35.82 1,064,477 - -0.72% 2 Stars: Appealing
01/28/2010 36.22 36.29 35.62 36.08 1,181,325 - -1.34% 2 Stars: Appealing
01/27/2010 36.93 36.97 36.21 36.57 2,482,021 - -0.97% 2 Stars: Appealing
01/26/2010 36.25 36.94 36.08 36.93 1,153,981 + +1.46% 2 Stars: Appealing
01/25/2010 36.37 36.53 35.87 36.40 784,682 + +1.14% 2 Stars: Appealing
01/22/2010 36.88 36.88 35.98 35.99 885,226 - -2.25% 2 Stars: Appealing
01/21/2010 37.26 37.70 36.66 36.82 699,087 - -1.34% 2 Stars: Appealing
01/20/2010 37.44 37.44 36.68 37.32 1,911,370 - -0.59% 2 Stars: Appealing
01/19/2010 37.08 37.54 37.07 37.54 831,007 + +1.10% 2 Stars: Appealing
01/15/2010 37.58 37.63 36.90 37.13 970,431 - -1.59% 2 Stars: Appealing
01/14/2010 37.57 37.81 37.47 37.73 375,300 + +0.21% 2 Stars: Appealing
01/13/2010 37.63 37.74 37.21 37.65 737,034 + +0.53% 2 Stars: Appealing
01/12/2010 37.29 37.70 37.27 37.45 789,928 - -0.19% 2 Stars: Appealing
01/11/2010 37.00 37.53 37.00 37.52 719,124 + +1.63% 2 Stars: Appealing
01/08/2010 36.54 36.94 36.28 36.92 613,973 + +0.63% 2 Stars: Appealing
01/07/2010 36.59 36.71 36.38 36.69 685,959 - -0.19% 2 Stars: Appealing
01/06/2010 36.34 36.76 36.19 36.76 961,085 + +1.04% 2 Stars: Appealing
01/05/2010 36.77 37.02 36.11 36.38 1,432,202 - -1.36% 2 Stars: Appealing
01/04/2010 36.66 37.09 36.59 36.88 873,483 + +0.82% 2 Stars: Appealing
12/31/2009 37.18 37.24 36.58 36.58 858,740 - -1.61% 2 Stars: Appealing
12/30/2009 37.33 37.47 37.03 37.18 723,572 - -0.72% 2 Stars: Appealing
12/29/2009 37.40 37.54 37.38 37.45 538,752 + +0.27% 2 Stars: Appealing
12/28/2009 37.10 37.38 37.10 37.35 528,631 + +0.65% 2 Stars: Appealing
12/24/2009 37.12 37.30 37.01 37.11 266,798 + +0.16% 2 Stars: Appealing
12/23/2009 37.20 37.20 36.82 37.05 690,308 + +0.14% 2 Stars: Appealing
12/22/2009 37.45 37.46 36.74 37.00 997,975 - -0.80% 2 Stars: Appealing
12/21/2009 37.16 37.52 37.10 37.30 495,840 + +0.46% 2 Stars: Appealing
12/18/2009 37.32 37.55 36.65 37.13 1,417,340 - -0.19% 2 Stars: Appealing
12/17/2009 37.49 37.66 37.16 37.20 1,134,159 - -0.96% 2 Stars: Appealing
12/16/2009 37.61 37.71 37.23 37.56 792,090 + +0.32% 2 Stars: Appealing
12/15/2009 37.53 37.65 37.33 37.44 668,752 - -0.77% 2 Stars: Appealing
12/14/2009 37.78 37.96 37.57 37.73 850,811 + +0.03% 2 Stars: Appealing
12/11/2009 37.26 37.76 37.02 37.72 643,844 + +1.84% 2 Stars: Appealing
12/10/2009 36.89 37.35 36.67 37.04 986,562 + +0.46% 2 Stars: Appealing
12/09/2009 36.50 36.87 36.40 36.87 859,965 + +0.99% 2 Stars: Appealing
12/08/2009 36.12 36.60 35.86 36.51 1,283,281 + +0.47% 2 Stars: Appealing
12/07/2009 36.22 36.70 36.22 36.34 1,143,496 + +0.30% 2 Stars: Appealing
12/04/2009 36.61 36.80 35.82 36.23 1,411,446 + +0.03% 2 Stars: Appealing
12/03/2009 36.28 36.65 36.18 36.22 950,751 - -0.08% 2 Stars: Appealing
12/02/2009 35.66 36.29 35.66 36.25 852,468 + +1.74% 2 Stars: Appealing
12/01/2009 35.10 35.70 35.10 35.63 1,083,675 + +1.54% 3 Stars: Appealing
11/30/2009 34.96 35.31 34.83 35.09 1,131,335 + +0.54% 3 Stars: Appealing
11/27/2009 35.00 35.30 34.66 34.90 360,529 - -1.27% 3 Stars: Appealing
11/25/2009 35.07 35.48 34.96 35.35 848,679 + +1.09% 3 Stars: Appealing
11/24/2009 34.68 35.01 34.53 34.97 909,382 + +1.22% 3 Stars: Appealing
11/23/2009 34.33 34.85 34.12 34.55 954,354 + +1.53% 3 Stars: Appealing
11/20/2009 34.06 34.21 33.99 34.03 1,063,064 - -0.29% 3 Stars: Appealing
11/19/2009 34.38 34.45 33.92 34.13 1,310,645 - -0.78% 3 Stars: Appealing
11/18/2009 33.64 35.03 33.59 34.40 3,875,186 + +2.78% 2 Stars: Appealing
11/17/2009 33.64 33.75 33.34 33.47 863,382 - -0.42% 2 Stars: Appealing
11/16/2009 33.30 33.64 33.27 33.61 748,420 + +1.14% 2 Stars: Appealing
11/13/2009 33.10 33.54 33.07 33.23 947,555 + +0.39% 3 Stars: Appealing
11/12/2009 33.43 33.77 32.99 33.10 557,744 - -1.49% 3 Stars: Appealing
11/11/2009 33.81 33.96 33.53 33.60 841,486 - -0.39% 2 Stars: Appealing
11/10/2009 33.53 33.89 33.44 33.73 1,028,250 + +0.36% 3 Stars: Appealing
11/09/2009 33.05 33.62 32.87 33.61 803,051 + +2.34% 3 Stars: Appealing
11/06/2009 32.68 33.10 32.54 32.84 868,852 + +0.77% 3 Stars: Appealing
11/05/2009 32.28 32.72 32.28 32.59 2,215,041 + +1.62% 3 Stars: Appealing
11/04/2009 31.98 32.47 31.92 32.07 1,083,567 + +0.53% 3 Stars: Appealing
11/03/2009 31.18 31.97 31.14 31.90 1,364,957 + +1.85% 3 Stars: Appealing
11/02/2009 31.44 31.84 31.08 31.32 1,822,999 - 0.00% 3 Stars: Appealing
10/30/2009 32.09 32.34 31.31 31.32 2,220,726 - -2.16% 3 Stars: Appealing
10/29/2009 32.91 32.91 31.82 32.01 2,135,826 - -3.29% 3 Stars: Appealing
10/28/2009 33.32 33.85 33.06 33.10 1,101,045 - -0.93% 3 Stars: Appealing
10/27/2009 33.30 33.76 33.22 33.41 806,471 + +0.88% 3 Stars: Appealing
10/26/2009 33.57 33.93 32.97 33.12 612,829 - -1.08% 3 Stars: Appealing
10/23/2009 34.12 34.14 33.29 33.48 580,131 - -1.62% 3 Stars: Appealing
10/22/2009 33.61 34.04 33.44 34.03 868,485 + +1.25% 2 Stars: Appealing
10/21/2009 34.13 34.52 33.60 33.61 1,422,271 - -1.49% 3 Stars: Appealing
10/20/2009 34.71 34.71 33.98 34.12 694,408 - -1.07% 3 Stars: Appealing
10/19/2009 34.08 34.70 33.78 34.49 824,797 + +1.47% 2 Stars: Appealing
10/16/2009 33.40 34.14 33.24 33.99 746,191 + +0.77% 2 Stars: Appealing
10/15/2009 33.24 33.76 33.17 33.73 737,109 + +1.50% 2 Stars: Appealing
10/14/2009 33.37 33.58 33.12 33.23 859,924 - -0.06% 2 Stars: Appealing
10/13/2009 33.41 33.48 33.02 33.25 427,348 - -0.81% 2 Stars: Appealing
10/12/2009 33.60 33.66 33.38 33.52 355,483 + +0.54% 3 Stars: Appealing
10/09/2009 33.18 33.49 32.96 33.34 1,760,554 + +1.65% 3 Stars: Appealing
10/08/2009 32.67 32.82 32.55 32.80 451,294 + +0.55% 3 Stars: Appealing
10/07/2009 32.64 32.67 32.26 32.62 562,291 - -0.37% 3 Stars: Appealing
10/06/2009 32.59 32.83 32.48 32.74 712,918 + +0.68% 3 Stars: Appealing
10/05/2009 32.86 32.87 31.92 32.52 1,353,014 + +2.65% 3 Stars: Appealing
10/02/2009 31.99 31.99 31.57 31.68 576,077 - -1.28% 3 Stars: Appealing
10/01/2009 32.68 32.78 32.09 32.09 590,723 - -2.22% 3 Stars: Appealing
09/30/2009 32.94 33.01 32.65 32.82 622,003 - -0.64% 3 Stars: Appealing
09/29/2009 32.83 33.05 32.59 33.03 422,788 + +0.58% 3 Stars: Appealing
09/28/2009 32.49 33.06 32.43 32.84 202,754 + +1.02% 3 Stars: Appealing
09/25/2009 32.57 32.67 32.43 32.51 302,934 - -0.31% 5 Stars: Appealing
09/24/2009 32.92 33.06 32.49 32.61 486,988 - -0.70% 5 Stars: Appealing
09/23/2009 33.20 33.42 32.79 32.84 449,902 - -0.45% 5 Stars: Appealing
09/22/2009 32.96 33.04 32.82 32.99 394,067 + +0.24% 5 Stars: Appealing
09/21/2009 32.97 33.09 32.79 32.91 364,981 - -0.36% 5 Stars: Appealing
09/18/2009 33.37 33.37 32.66 33.03 1,114,001 - -0.24% 5 Stars: Appealing
09/17/2009 33.28 33.38 32.93 33.11 876,286 - -0.84% 5 Stars: Appealing