Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 28.45 28.99 28.11 28.90 481,765 + +3.14% 3 Stars: Appealing
02/08/2010 28.60 28.83 28.01 28.02 406,723 - -2.03% 3 Stars: Appealing
02/05/2010 28.70 28.81 28.08 28.60 714,179 - -0.42% 3 Stars: Appealing
02/04/2010 29.70 29.72 28.63 28.72 786,862 - -4.07% 3 Stars: Appealing
02/03/2010 30.09 30.10 29.59 29.94 295,931 - -0.96% 3 Stars: Appealing
02/02/2010 29.69 30.29 29.69 30.23 235,124 + +1.75% 3 Stars: Appealing
02/01/2010 29.56 29.88 29.29 29.71 299,738 + +1.57% 3 Stars: Appealing
01/29/2010 29.27 29.94 28.96 29.25 749,802 - -0.34% 3 Stars: Appealing
01/28/2010 30.04 30.05 29.17 29.35 450,821 - -1.11% 3 Stars: Appealing
01/27/2010 29.68 29.94 29.33 29.68 406,950 - -0.67% 3 Stars: Appealing
01/26/2010 29.58 30.19 29.24 29.88 383,629 - -0.37% 3 Stars: Appealing
01/25/2010 30.03 30.38 29.66 29.99 403,088 + +0.23% 3 Stars: Appealing
01/22/2010 30.28 30.67 29.83 29.92 396,788 - -2.60% 3 Stars: Appealing
01/21/2010 31.15 31.22 30.42 30.72 356,237 - -1.51% 3 Stars: Appealing
01/20/2010 31.28 31.44 30.97 31.19 235,375 - -2.26% 3 Stars: Appealing
01/19/2010 31.78 32.13 31.78 31.91 258,410 + +0.73% 3 Stars: Appealing
01/15/2010 32.03 32.31 31.57 31.68 266,954 - -1.37% 3 Stars: Appealing
01/14/2010 31.93 32.26 31.81 32.12 240,824 + +0.66% 3 Stars: Appealing
01/13/2010 31.32 32.01 31.17 31.91 226,590 + +2.08% 3 Stars: Appealing
01/12/2010 31.38 31.87 31.05 31.26 297,204 - -1.73% 3 Stars: Appealing
01/11/2010 32.15 32.15 31.45 31.81 224,459 - -0.50% 3 Stars: Appealing
01/08/2010 31.43 32.00 31.39 31.97 331,735 + +1.72% 3 Stars: Appealing
01/07/2010 31.55 31.69 31.04 31.43 241,221 - -0.29% 3 Stars: Appealing
01/06/2010 31.06 31.89 31.06 31.52 306,843 + +1.06% 3 Stars: Appealing
01/05/2010 30.20 31.29 30.20 31.19 472,941 + +3.72% 3 Stars: Appealing
01/04/2010 29.16 30.13 29.16 30.07 497,874 + +4.70% 3 Stars: Appealing
12/31/2009 28.74 28.94 28.69 28.72 183,009 + +0.60% 3 Stars: Appealing
12/30/2009 28.85 29.07 28.45 28.55 310,054 - -2.09% 3 Stars: Appealing
12/29/2009 29.34 29.50 29.11 29.16 199,626 + +0.80% 3 Stars: Appealing
12/28/2009 29.19 29.27 28.72 28.93 145,946 - -0.75% 3 Stars: Appealing
12/24/2009 29.08 29.41 29.02 29.15 94,020 - -0.07% 3 Stars: Appealing
12/23/2009 29.12 29.34 28.98 29.17 297,194 + +1.21% 3 Stars: Appealing
12/22/2009 28.42 29.04 28.38 28.82 298,597 + +1.16% 3 Stars: Appealing
12/21/2009 28.42 28.81 28.31 28.49 386,890 + +0.60% 3 Stars: Appealing
12/18/2009 27.61 28.38 27.24 28.32 592,723 + +2.98% 3 Stars: Appealing
12/17/2009 27.80 27.80 27.25 27.50 391,601 - -2.34% 3 Stars: Appealing
12/16/2009 27.99 28.42 27.98 28.16 371,370 + +0.82% 3 Stars: Appealing
12/15/2009 27.59 28.02 27.58 27.93 548,947 + +1.27% 3 Stars: Appealing
12/14/2009 26.96 27.64 26.75 27.58 662,260 + +2.80% 3 Stars: Appealing
12/11/2009 26.98 27.24 26.63 26.83 1,457,604 - -0.96% 3 Stars: Appealing
12/10/2009 26.76 27.37 26.75 27.09 670,652 + +1.54% 3 Stars: Appealing
12/09/2009 26.55 26.78 26.01 26.68 394,849 - -0.07% 3 Stars: Appealing
12/08/2009 27.13 27.13 26.62 26.70 289,661 - -2.09% 3 Stars: Appealing
12/07/2009 27.22 27.76 26.94 27.27 307,923 + +0.15% 3 Stars: Appealing
12/04/2009 27.31 27.73 26.98 27.23 432,870 + +1.08% 3 Stars: Appealing
12/03/2009 27.75 27.80 26.87 26.94 567,226 - -2.57% 3 Stars: Appealing
12/02/2009 28.22 28.22 27.57 27.65 866,444 - -1.57% 3 Stars: Appealing
12/01/2009 27.93 28.24 27.84 28.09 814,415 + +1.23% 3 Stars: Appealing
11/30/2009 27.57 27.83 27.44 27.75 577,529 + +1.72% 3 Stars: Appealing
11/27/2009 26.82 27.53 26.76 27.28 277,634 - -2.71% 3 Stars: Appealing
11/25/2009 27.76 28.13 27.76 28.04 292,346 + +1.30% 3 Stars: Appealing
11/24/2009 27.66 27.81 27.32 27.68 463,207 - -0.14% 3 Stars: Appealing
11/23/2009 27.35 27.72 27.28 27.72 512,097 + +1.72% 3 Stars: Appealing
11/20/2009 26.86 27.26 26.59 27.25 578,078 + +0.44% 3 Stars: Appealing
11/19/2009 26.70 27.20 25.41 27.13 1,236,184 - -0.18% 3 Stars: Appealing
11/18/2009 26.90 27.31 26.72 27.18 425,107 + +1.19% 3 Stars: Appealing
11/17/2009 26.91 26.91 26.39 26.86 397,262 - -0.48% 3 Stars: Appealing
11/16/2009 26.98 26.99 26.36 26.99 555,802 + +1.39% 3 Stars: Appealing
11/13/2009 26.71 26.94 26.45 26.62 403,666 + +0.04% 3 Stars: Appealing
11/12/2009 26.87 27.06 26.47 26.61 552,362 - -1.77% 3 Stars: Appealing
11/11/2009 27.64 27.69 26.96 27.09 509,862 - -0.77% 3 Stars: Appealing
11/10/2009 27.57 27.90 27.17 27.30 506,306 - -0.98% 3 Stars: Appealing
11/09/2009 27.08 27.79 27.08 27.57 386,984 + +3.34% 3 Stars: Appealing
11/06/2009 26.18 26.72 26.07 26.68 580,760 + +1.25% 3 Stars: Appealing
11/05/2009 27.52 27.81 26.08 26.35 1,174,254 - -6.49% 3 Stars: Appealing
11/04/2009 28.61 28.80 28.15 28.18 992,429 - -0.04% 3 Stars: Appealing
11/03/2009 26.96 28.26 26.77 28.19 852,798 + +3.75% 3 Stars: Appealing
11/02/2009 27.48 27.86 26.81 27.17 866,543 - -0.69% 2 Stars: Appealing
10/30/2009 27.88 27.93 26.95 27.36 1,135,140 - -2.81% 3 Stars: Appealing
10/29/2009 27.26 28.52 27.12 28.15 776,939 + +5.16% 3 Stars: Appealing
10/28/2009 26.69 26.94 26.34 26.77 854,177 - -0.70% 3 Stars: Appealing
10/27/2009 28.04 28.06 26.77 26.96 901,940 - -3.85% 3 Stars: Appealing
10/26/2009 28.84 29.14 27.86 28.04 652,784 - -3.31% 3 Stars: Appealing
10/23/2009 29.20 29.30 28.53 29.00 553,241 - -0.79% 3 Stars: Appealing
10/22/2009 28.80 29.23 28.53 29.23 651,664 + +0.55% 3 Stars: Appealing
10/21/2009 29.34 29.76 29.03 29.07 429,224 - -1.59% 3 Stars: Appealing
10/20/2009 30.06 30.06 29.38 29.54 402,462 - -2.12% 3 Stars: Appealing
10/19/2009 30.37 30.57 30.01 30.18 452,753 - -0.66% 3 Stars: Appealing
10/16/2009 30.52 30.64 29.98 30.38 344,104 - -1.94% 3 Stars: Appealing
10/15/2009 30.72 31.25 30.62 30.98 257,810 - -0.26% 3 Stars: Appealing
10/14/2009 31.09 31.24 30.73 31.06 391,460 + +2.10% 3 Stars: Appealing
10/13/2009 30.96 31.08 30.26 30.42 453,804 - -2.12% 3 Stars: Appealing
10/12/2009 31.01 31.25 30.82 31.08 201,162 + +0.68% 3 Stars: Appealing
10/09/2009 30.83 31.16 30.61 30.87 359,345 + +0.29% 3 Stars: Appealing
10/08/2009 30.77 30.94 30.38 30.78 450,773 + +1.55% 3 Stars: Appealing
10/07/2009 29.50 30.37 29.48 30.31 723,690 + +1.85% 3 Stars: Appealing
10/06/2009 29.92 30.99 29.34 29.76 1,011,829 + +0.20% 3 Stars: Appealing
10/05/2009 29.48 29.89 29.31 29.70 697,649 + +1.37% 3 Stars: Appealing
10/02/2009 29.14 30.02 28.80 29.30 677,642 - -1.48% 3 Stars: Appealing
10/01/2009 31.32 31.52 29.73 29.74 644,591 - -4.80% 3 Stars: Appealing
09/30/2009 31.19 31.48 30.35 31.24 515,100 + +1.53% 3 Stars: Appealing
09/29/2009 30.38 31.00 30.19 30.77 473,654 + +1.25% 3 Stars: Appealing
09/28/2009 29.36 30.63 29.32 30.39 396,273 + +3.37% 3 Stars: Appealing
09/25/2009 28.97 29.84 28.82 29.40 592,497 + +1.10% 3 Stars: Appealing
09/24/2009 30.05 30.39 28.93 29.08 613,613 - -2.94% 3 Stars: Appealing
09/23/2009 29.95 31.16 29.89 29.96 938,163 + +0.03% 3 Stars: Appealing
09/22/2009 29.74 30.00 29.34 29.95 476,084 + +2.39% 3 Stars: Appealing
09/21/2009 29.36 29.36 28.64 29.25 513,709 - -1.68% 3 Stars: Appealing
09/18/2009 29.78 30.13 29.48 29.75 444,627 + +0.78% 3 Stars: Appealing
09/17/2009 29.24 29.74 29.16 29.52 698,189 + +0.34% 3 Stars: Appealing