Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 34.63 34.63 33.95 34.14 488,205 + +0.03% 1 Stars: Appealing
02/08/2010 34.72 34.79 33.97 34.13 806,893 - -1.87% 1 Stars: Appealing
02/05/2010 34.01 35.10 33.72 34.78 412,126 + +2.32% 1 Stars: Appealing
02/04/2010 34.51 34.70 33.91 33.99 354,233 - -1.96% 1 Stars: Appealing
02/03/2010 34.92 35.37 34.11 34.67 384,118 - -1.37% 1 Stars: Appealing
02/02/2010 34.95 35.21 34.74 35.15 466,265 + +0.95% 1 Stars: Appealing
02/01/2010 34.62 34.98 34.58 34.82 239,430 + +0.69% 1 Stars: Appealing
01/29/2010 35.15 35.57 34.47 34.58 230,421 - -0.97% 1 Stars: Appealing
01/28/2010 35.57 35.85 34.62 34.92 385,093 - -1.36% 1 Stars: Appealing
01/27/2010 33.96 35.40 33.96 35.40 513,226 + +3.12% 1 Stars: Appealing
01/26/2010 33.67 36.21 33.67 34.33 1,453,796 + +2.45% 1 Stars: Appealing
01/25/2010 33.97 34.03 33.16 33.51 306,337 - -0.24% 1 Stars: Appealing
01/22/2010 33.72 34.30 33.01 33.59 482,151 - -0.77% 1 Stars: Appealing
01/21/2010 32.31 34.00 31.96 33.85 529,409 + +5.22% 2 Stars: Appealing
01/20/2010 32.31 32.89 31.34 32.17 222,503 - -1.26% 2 Stars: Appealing
01/19/2010 31.94 32.92 31.69 32.58 262,566 + +1.91% 2 Stars: Appealing
01/15/2010 32.14 32.14 31.48 31.97 269,790 - -0.25% 2 Stars: Appealing
01/14/2010 31.56 32.20 31.28 32.05 170,159 + +1.33% 2 Stars: Appealing
01/13/2010 31.48 31.85 31.01 31.63 189,150 + +0.57% 2 Stars: Appealing
01/12/2010 31.48 31.55 31.16 31.45 201,055 - -0.76% 2 Stars: Appealing
01/11/2010 32.32 32.64 31.53 31.69 207,239 - -1.74% 2 Stars: Appealing
01/08/2010 32.09 32.64 31.75 32.25 213,356 + +0.25% 2 Stars: Appealing
01/07/2010 31.79 32.36 31.65 32.17 212,295 + +0.94% 2 Stars: Appealing
01/06/2010 32.00 32.19 31.56 31.87 233,006 - -0.41% 2 Stars: Appealing
01/05/2010 32.18 32.54 31.90 32.00 535,822 - -0.99% 2 Stars: Appealing
01/04/2010 32.27 32.44 31.75 32.32 133,635 + +1.32% 2 Stars: Appealing
12/31/2009 32.10 32.22 31.70 31.90 200,372 - -0.37% 2 Stars: Appealing
12/30/2009 32.24 32.30 31.80 32.02 241,176 - -1.11% 2 Stars: Appealing
12/29/2009 32.58 32.80 32.26 32.38 135,437 - -0.58% 2 Stars: Appealing
12/28/2009 32.90 32.90 32.42 32.57 81,636 - -0.61% 2 Stars: Appealing
12/24/2009 32.91 33.04 32.60 32.77 47,224 + +0.24% 2 Stars: Appealing
12/23/2009 32.43 33.52 32.35 32.69 266,549 + +1.08% 2 Stars: Appealing
12/22/2009 32.13 32.92 31.87 32.34 204,483 + +0.53% 2 Stars: Appealing
12/21/2009 32.08 32.21 31.65 32.17 172,019 + +0.53% 2 Stars: Appealing
12/18/2009 30.68 32.03 30.66 32.00 829,314 + +2.66% 2 Stars: Appealing
12/17/2009 31.12 31.30 30.88 31.17 267,411 - -0.48% 2 Stars: Appealing
12/16/2009 31.42 31.44 30.99 31.32 240,184 + +0.51% 2 Stars: Appealing
12/15/2009 31.37 31.55 31.14 31.16 257,217 - -0.76% 2 Stars: Appealing
12/14/2009 31.21 31.55 30.93 31.40 206,545 + +0.90% 2 Stars: Appealing
12/11/2009 31.00 31.30 30.85 31.12 142,961 + +0.65% 2 Stars: Appealing
12/10/2009 30.68 31.11 30.51 30.92 214,060 + +0.88% 2 Stars: Appealing
12/09/2009 30.89 31.01 30.50 30.65 126,762 - -0.84% 1 Stars: Appealing
12/08/2009 30.60 31.17 30.32 30.91 193,775 + +0.16% 1 Stars: Appealing
12/07/2009 31.25 31.34 30.70 30.86 176,179 - -1.28% 2 Stars: Appealing
12/04/2009 31.45 31.73 30.89 31.26 402,215 + +1.39% 2 Stars: Appealing
12/03/2009 31.67 32.15 30.81 30.83 200,330 - -2.03% 1 Stars: Appealing
12/02/2009 31.28 31.96 31.17 31.47 147,445 + +0.58% 2 Stars: Appealing
12/01/2009 31.23 31.44 30.97 31.29 491,403 + +1.00% 2 Stars: Appealing
11/30/2009 30.23 30.98 30.17 30.98 331,794 + +2.28% 2 Stars: Appealing
11/27/2009 30.11 30.72 30.00 30.29 181,418 - -2.35% 1 Stars: Appealing
11/25/2009 31.20 31.28 30.89 31.02 156,275 - -0.42% 2 Stars: Appealing
11/24/2009 31.24 31.27 30.54 31.15 198,087 - -0.06% 2 Stars: Appealing
11/23/2009 31.04 31.68 30.97 31.17 202,304 + +1.20% 2 Stars: Appealing
11/20/2009 30.67 31.10 30.61 30.80 237,175 - -0.10% 2 Stars: Appealing
11/19/2009 31.08 31.33 30.70 30.83 221,185 - -1.50% 2 Stars: Appealing
11/18/2009 31.60 31.97 31.27 31.30 214,049 - -1.32% 1 Stars: Appealing
11/17/2009 31.34 31.82 31.12 31.72 221,410 + +1.05% 1 Stars: Appealing
11/16/2009 31.37 32.25 31.23 31.39 337,487 + +0.32% 1 Stars: Appealing
11/13/2009 31.59 31.59 30.90 31.29 277,777 - -0.35% 1 Stars: Appealing
11/12/2009 31.88 32.10 31.38 31.40 311,268 - -2.00% 1 Stars: Appealing
11/11/2009 32.01 32.72 31.80 32.04 267,348 + +0.98% 1 Stars: Appealing
11/10/2009 31.69 31.95 31.46 31.73 203,136 - -0.13% 1 Stars: Appealing
11/09/2009 31.13 31.78 31.13 31.77 228,658 + +1.66% 1 Stars: Appealing
11/06/2009 30.85 31.32 30.49 31.25 196,610 + +0.42% 1 Stars: Appealing
11/05/2009 30.89 31.25 30.55 31.12 276,885 + +1.34% 1 Stars: Appealing
11/04/2009 31.42 31.44 30.63 30.71 244,971 - -1.70% 1 Stars: Appealing
11/03/2009 30.96 31.41 30.60 31.24 269,308 - -0.16% 1 Stars: Appealing
11/02/2009 31.67 31.79 30.77 31.29 276,521 - -0.86% 1 Stars: Appealing
10/30/2009 31.44 31.82 31.06 31.56 519,912 - -0.69% 2 Stars: Appealing
10/29/2009 31.33 31.99 30.90 31.78 340,389 + +2.45% 2 Stars: Appealing
10/28/2009 30.48 31.39 30.48 31.02 498,691 + +2.11% 2 Stars: Appealing
10/27/2009 29.93 31.18 29.92 30.38 982,874 + +3.62% 2 Stars: Appealing
10/26/2009 29.38 29.75 28.85 29.32 425,298 - -0.37% 2 Stars: Appealing
10/23/2009 30.04 30.34 29.33 29.43 313,385 - -2.00% 2 Stars: Appealing
10/22/2009 29.43 30.27 28.97 30.03 376,345 + +2.18% 2 Stars: Appealing
10/21/2009 29.96 30.14 29.30 29.39 531,210 - -1.87% 1 Stars: Appealing
10/20/2009 30.83 31.19 29.75 29.95 431,700 - -3.32% 1 Stars: Appealing
10/19/2009 31.21 31.40 30.70 30.98 312,192 - -0.32% 2 Stars: Appealing
10/16/2009 30.87 31.23 30.67 31.08 411,029 - -0.10% 2 Stars: Appealing
10/15/2009 30.75 31.11 30.26 31.11 394,289 + +0.81% 1 Stars: Appealing
10/14/2009 29.84 30.91 29.67 30.86 412,088 + +3.77% 1 Stars: Appealing
10/13/2009 29.08 29.78 28.97 29.74 333,069 + +2.06% 1 Stars: Appealing
10/12/2009 29.27 29.33 28.95 29.14 241,223 - -0.72% 1 Stars: Appealing
10/09/2009 29.07 29.44 28.68 29.35 414,284 + +4.63% 1 Stars: Appealing
10/08/2009 28.38 28.38 28.01 28.05 263,356 - -0.21% 1 Stars: Appealing
10/07/2009 28.37 28.81 27.73 28.11 296,567 - -0.99% 1 Stars: Appealing
10/06/2009 28.49 28.80 28.08 28.39 326,448 + +0.53% 1 Stars: Appealing
10/05/2009 28.38 28.68 28.03 28.24 189,200 + +0.25% 1 Stars: Appealing
10/02/2009 28.16 28.66 27.89 28.17 261,738 - -1.12% 1 Stars: Appealing
10/01/2009 28.73 29.00 28.39 28.49 259,049 - -1.76% 1 Stars: Appealing
09/30/2009 29.28 29.32 28.46 29.00 306,613 - -0.68% 1 Stars: Appealing
09/29/2009 29.39 29.42 28.87 29.20 185,873 - -0.82% 1 Stars: Appealing
09/28/2009 29.45 29.66 29.15 29.44 172,308 + +0.14% 1 Stars: Appealing
09/25/2009 29.62 29.96 29.05 29.40 236,093 - -1.31% 1 Stars: Appealing
09/24/2009 30.36 30.70 29.45 29.79 186,068 - -1.78% 1 Stars: Appealing
09/23/2009 31.03 31.25 30.33 30.33 234,845 - -1.81% 1 Stars: Appealing
09/22/2009 30.92 31.20 30.49 30.89 346,915 + +0.85% 1 Stars: Appealing
09/21/2009 30.70 31.00 30.35 30.63 241,879 - -0.49% 1 Stars: Appealing
09/18/2009 30.95 31.74 30.50 30.78 424,858 + +0.07% 1 Stars: Appealing
09/17/2009 30.55 30.85 30.33 30.76 463,591 + +0.85% 1 Stars: Appealing