Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 39.97 40.38 39.06 39.65 442,603 + +0.56% 1 Stars: Appealing
02/08/2010 38.90 39.75 38.65 39.43 547,932 + +1.21% 1 Stars: Appealing
02/05/2010 38.10 38.97 37.93 38.96 401,052 + +2.28% 1 Stars: Appealing
02/04/2010 38.97 38.97 38.00 38.09 418,305 - -2.53% 1 Stars: Appealing
02/03/2010 39.77 39.90 38.91 39.08 385,818 - -1.86% 1 Stars: Appealing
02/02/2010 40.09 40.33 39.72 39.82 371,874 - -0.30% 1 Stars: Appealing
02/01/2010 40.38 40.88 39.81 39.94 330,583 - -0.94% 1 Stars: Appealing
01/29/2010 40.92 41.43 40.25 40.32 407,084 - -1.39% 1 Stars: Appealing
01/28/2010 41.10 42.02 40.72 40.89 540,248 - -0.10% 1 Stars: Appealing
01/27/2010 39.94 40.96 39.66 40.93 401,248 + +1.92% 1 Stars: Appealing
01/26/2010 40.00 41.11 39.82 40.16 666,476 + +0.55% 1 Stars: Appealing
01/25/2010 39.67 40.59 39.48 39.94 655,844 - -3.83% 1 Stars: Appealing
01/22/2010 41.11 42.18 41.11 41.53 571,222 + +0.46% 1 Stars: Appealing
01/21/2010 39.49 41.74 39.49 41.34 733,985 + +4.53% 1 Stars: Appealing
01/20/2010 39.43 39.72 38.67 39.55 356,723 - -0.03% 1 Stars: Appealing
01/19/2010 39.49 39.81 39.47 39.56 313,634 + +0.08% 1 Stars: Appealing
01/15/2010 40.35 40.40 39.31 39.53 352,456 - -1.74% 1 Stars: Appealing
01/14/2010 39.67 40.41 39.55 40.23 231,953 + +1.36% 1 Stars: Appealing
01/13/2010 39.70 40.00 39.23 39.69 197,734 + +0.46% 1 Stars: Appealing
01/12/2010 39.14 39.69 39.14 39.51 242,234 + +0.25% 1 Stars: Appealing
01/11/2010 40.12 40.12 39.23 39.41 265,035 - -1.57% 1 Stars: Appealing
01/08/2010 40.46 41.04 39.86 40.04 497,542 - -1.16% 1 Stars: Appealing
01/07/2010 39.34 40.71 39.30 40.51 340,818 + +2.71% 1 Stars: Appealing
01/06/2010 39.42 39.72 39.23 39.44 356,743 - -0.35% 1 Stars: Appealing
01/05/2010 39.89 40.11 39.43 39.58 695,164 - -1.07% 1 Stars: Appealing
01/04/2010 40.29 40.46 39.29 40.01 864,176 - -1.14% 1 Stars: Appealing
12/31/2009 40.61 41.18 40.47 40.47 208,664 - -0.25% 1 Stars: Appealing
12/30/2009 40.46 40.92 40.10 40.57 189,205 - -0.44% 1 Stars: Appealing
12/29/2009 40.77 41.01 40.45 40.75 145,033 + +0.17% 1 Stars: Appealing
12/28/2009 40.98 41.00 40.50 40.68 150,405 - -0.73% 1 Stars: Appealing
12/24/2009 40.55 40.98 40.50 40.98 76,014 + +0.96% 1 Stars: Appealing
12/23/2009 40.33 40.81 40.16 40.59 215,335 + +1.07% 1 Stars: Appealing
12/22/2009 39.93 40.29 39.79 40.16 311,119 + +0.50% 1 Stars: Appealing
12/21/2009 39.73 40.00 39.58 39.96 287,205 + +0.65% 1 Stars: Appealing
12/18/2009 39.48 39.70 39.04 39.70 673,118 + +1.56% 1 Stars: Appealing
12/17/2009 39.08 39.32 38.88 39.09 297,619 - -0.48% 1 Stars: Appealing
12/16/2009 39.23 39.49 38.95 39.28 278,540 + +0.43% 1 Stars: Appealing
12/15/2009 39.36 39.46 39.06 39.11 277,506 - -0.61% 1 Stars: Appealing
12/14/2009 39.20 39.50 38.73 39.35 294,538 + +0.72% 1 Stars: Appealing
12/11/2009 38.95 39.42 38.93 39.07 194,546 + +0.21% 1 Stars: Appealing
12/10/2009 39.04 39.32 38.73 38.99 264,243 + +0.13% 1 Stars: Appealing
12/09/2009 38.82 39.01 38.40 38.94 374,554 + +0.18% 1 Stars: Appealing
12/08/2009 38.62 39.19 38.44 38.87 311,924 - -0.31% 1 Stars: Appealing
12/07/2009 39.64 39.64 38.76 38.99 233,067 - -1.37% 1 Stars: Appealing
12/04/2009 39.45 39.86 38.72 39.53 355,157 + +1.70% 1 Stars: Appealing
12/03/2009 39.95 40.20 38.85 38.87 268,478 - -2.19% 1 Stars: Appealing
12/02/2009 39.45 40.19 39.36 39.74 505,905 + +0.38% 1 Stars: Appealing
12/01/2009 39.97 39.99 39.35 39.59 465,388 - -0.60% 1 Stars: Appealing
11/30/2009 39.03 39.97 38.77 39.83 459,115 + +2.15% 1 Stars: Appealing
11/27/2009 38.01 39.54 37.93 38.99 272,978 + +0.62% 1 Stars: Appealing
11/25/2009 39.14 39.55 38.72 38.75 177,724 - -1.05% 1 Stars: Appealing
11/24/2009 39.00 39.32 38.45 39.16 357,850 + +0.80% 1 Stars: Appealing
11/23/2009 38.98 39.35 38.50 38.85 502,258 + +0.18% 1 Stars: Appealing
11/20/2009 37.65 38.83 37.55 38.78 667,010 + +2.73% 1 Stars: Appealing
11/19/2009 37.69 37.86 37.21 37.75 478,145 - -0.37% 1 Stars: Appealing
11/18/2009 37.73 37.93 37.40 37.89 315,662 + +0.40% 1 Stars: Appealing
11/17/2009 37.00 37.86 36.81 37.74 437,399 + +1.70% 1 Stars: Appealing
11/16/2009 36.60 37.68 36.34 37.11 573,595 + +1.81% 1 Stars: Appealing
11/13/2009 35.76 36.50 35.21 36.45 434,876 + +1.99% 1 Stars: Appealing
11/12/2009 36.00 36.46 35.70 35.74 504,772 - -0.72% 1 Stars: Appealing
11/11/2009 36.10 36.50 35.72 36.00 270,896 + +0.33% 1 Stars: Appealing
11/10/2009 36.43 36.45 35.61 35.88 269,878 - -1.32% 1 Stars: Appealing
11/09/2009 36.03 36.38 35.92 36.36 380,031 + +1.39% 1 Stars: Appealing
11/06/2009 35.58 35.92 34.87 35.86 199,811 - -0.28% 1 Stars: Appealing
11/05/2009 36.25 36.30 35.59 35.96 395,876 + +0.33% 1 Stars: Appealing
11/04/2009 36.54 36.56 35.82 35.84 514,264 - -1.57% 1 Stars: Appealing
11/03/2009 35.53 36.50 34.53 36.41 689,040 + +1.85% 1 Stars: Appealing
11/02/2009 35.99 36.51 35.14 35.75 599,085 - -0.11% 1 Stars: Appealing
10/30/2009 35.74 36.20 35.63 35.79 654,337 - -0.94% 1 Stars: Appealing
10/29/2009 36.50 36.50 35.96 36.13 620,847 - -0.41% 1 Stars: Appealing
10/28/2009 36.02 36.49 36.02 36.28 475,262 + +0.25% 1 Stars: Appealing
10/27/2009 35.70 36.51 35.60 36.19 508,118 + +1.74% 1 Stars: Appealing
10/26/2009 35.39 35.84 35.14 35.57 301,834 + +0.31% 1 Stars: Appealing
10/23/2009 35.52 35.79 34.98 35.46 318,381 - -0.14% 1 Stars: Appealing
10/22/2009 34.44 35.65 34.41 35.51 348,693 + +2.78% 1 Stars: Appealing
10/21/2009 35.12 35.80 34.50 34.55 375,757 - -1.40% 1 Stars: Appealing
10/20/2009 35.89 35.94 34.96 35.04 289,857 - -2.53% 1 Stars: Appealing
10/19/2009 36.00 36.20 35.71 35.95 622,374 + +1.10% 1 Stars: Appealing
10/16/2009 35.18 35.70 34.80 35.56 603,933 + +1.28% 1 Stars: Appealing
10/15/2009 34.79 35.22 34.49 35.11 452,282 + +0.09% 1 Stars: Appealing
10/14/2009 34.90 35.20 34.47 35.08 378,033 + +2.01% 1 Stars: Appealing
10/13/2009 34.58 34.98 33.81 34.39 355,370 - -0.49% 1 Stars: Appealing
10/12/2009 34.80 34.80 34.37 34.56 131,704 + +0.12% 1 Stars: Appealing
10/09/2009 34.18 34.60 34.00 34.52 389,384 + +1.26% 1 Stars: Appealing
10/08/2009 34.08 34.46 34.01 34.09 701,687 - -1.47% 1 Stars: Appealing
10/07/2009 34.35 34.66 33.78 34.60 404,933 + +0.03% 1 Stars: Appealing
10/06/2009 34.12 34.89 34.01 34.59 251,482 + +1.65% 1 Stars: Appealing
10/05/2009 33.97 34.28 33.69 34.03 342,821 + +0.92% 1 Stars: Appealing
10/02/2009 33.92 34.56 33.62 33.72 306,446 - -0.82% 1 Stars: Appealing
10/01/2009 34.51 35.03 34.00 34.00 263,867 - -2.27% 1 Stars: Appealing
09/30/2009 35.25 35.25 34.04 34.79 397,522 - -1.16% 1 Stars: Appealing
09/29/2009 35.25 35.42 34.79 35.20 262,776 - -0.34% 1 Stars: Appealing
09/28/2009 34.70 35.37 34.42 35.32 241,220 + +2.02% 1 Stars: Appealing
09/25/2009 34.82 35.35 34.01 34.62 351,027 - -1.28% 1 Stars: Appealing
09/24/2009 35.45 35.72 34.83 35.07 302,953 - -0.93% 1 Stars: Appealing
09/23/2009 35.84 36.00 35.33 35.40 236,673 - -0.95% 1 Stars: Appealing
09/22/2009 35.62 35.85 35.08 35.74 380,628 + +0.87% 1 Stars: Appealing
09/21/2009 35.09 35.58 35.09 35.43 301,796 + +0.28% 1 Stars: Appealing
09/18/2009 35.32 35.71 34.98 35.33 916,052 + +0.45% 1 Stars: Appealing
09/17/2009 35.59 35.72 34.98 35.17 309,260 - -1.43% 1 Stars: Appealing