Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 32.58 33.06 32.21 32.72 556,263 + +2.73% 3 Stars: Appealing
02/08/2010 31.72 32.16 31.26 31.85 751,806 - -0.09% 3 Stars: Appealing
02/05/2010 31.82 31.92 30.70 31.88 1,066,370 - -0.06% 3 Stars: Appealing
02/04/2010 32.80 33.11 31.59 31.90 507,896 - -5.12% 3 Stars: Appealing
02/03/2010 34.39 34.62 33.52 33.62 400,363 - -2.47% 3 Stars: Appealing
02/02/2010 33.49 34.62 32.90 34.47 554,706 + +3.23% 3 Stars: Appealing
02/01/2010 32.70 33.43 32.27 33.39 404,438 + +4.21% 3 Stars: Appealing
01/29/2010 33.55 33.79 31.87 32.04 766,423 - -3.46% 3 Stars: Appealing
01/28/2010 34.52 34.65 32.74 33.19 1,279,144 - -3.35% 3 Stars: Appealing
01/27/2010 35.30 35.95 33.90 34.34 942,153 - -3.49% 3 Stars: Appealing
01/26/2010 35.86 36.45 35.16 35.58 463,844 - -2.55% 3 Stars: Appealing
01/25/2010 36.40 37.61 36.39 36.51 486,390 + +0.86% 3 Stars: Appealing
01/22/2010 36.28 37.20 35.76 36.20 653,693 - -0.44% 3 Stars: Appealing
01/21/2010 37.25 37.55 36.27 36.36 427,347 - -1.73% 3 Stars: Appealing
01/20/2010 37.25 37.56 36.87 37.00 797,715 - -1.91% 3 Stars: Appealing
01/19/2010 37.18 37.76 37.18 37.72 704,769 + +0.75% 3 Stars: Appealing
01/15/2010 37.36 37.94 37.05 37.44 369,822 - -1.19% 3 Stars: Appealing
01/14/2010 36.40 38.03 36.35 37.89 1,032,745 + +4.32% 3 Stars: Appealing
01/13/2010 36.18 36.38 35.05 36.32 557,844 + +0.55% 3 Stars: Appealing
01/12/2010 36.61 36.62 36.04 36.12 675,071 - -3.19% 3 Stars: Appealing
01/11/2010 37.90 38.18 36.47 37.31 765,868 - -0.90% 3 Stars: Appealing
01/08/2010 36.53 37.72 36.11 37.65 682,319 + +1.76% 3 Stars: Appealing
01/07/2010 36.81 37.19 36.30 37.00 715,446 - -0.54% 3 Stars: Appealing
01/06/2010 36.49 37.27 36.13 37.20 679,573 + +1.17% 3 Stars: Appealing
01/05/2010 36.11 36.82 35.90 36.77 914,269 + +1.77% 3 Stars: Appealing
01/04/2010 35.00 36.13 34.69 36.13 642,442 + +5.52% 3 Stars: Appealing
12/31/2009 34.81 35.18 34.23 34.24 350,819 - -1.27% 3 Stars: Appealing
12/30/2009 34.76 34.76 34.22 34.68 422,437 - -1.22% 3 Stars: Appealing
12/29/2009 35.74 35.84 35.03 35.11 479,363 - -1.71% 3 Stars: Appealing
12/28/2009 36.38 36.45 35.39 35.72 558,832 - -1.05% 3 Stars: Appealing
12/24/2009 36.25 36.25 35.82 36.10 258,864 + +0.19% 3 Stars: Appealing
12/23/2009 35.24 36.10 35.21 36.03 430,193 + +2.33% 3 Stars: Appealing
12/22/2009 35.33 35.68 34.84 35.21 514,862 - -1.48% 3 Stars: Appealing
12/21/2009 36.11 36.15 35.11 35.74 775,450 - -0.53% 3 Stars: Appealing
12/18/2009 35.49 36.13 35.38 35.93 1,765,358 + +2.80% 3 Stars: Appealing
12/17/2009 34.49 35.05 34.35 34.95 1,224,267 - -1.10% 4 Stars: Appealing
12/16/2009 35.51 35.78 34.92 35.34 1,012,194 - -0.06% 4 Stars: Appealing
12/15/2009 34.52 35.54 34.52 35.36 861,080 + +1.46% 4 Stars: Appealing
12/14/2009 34.16 34.96 33.87 34.85 1,013,554 + +4.81% 4 Stars: Appealing
12/11/2009 33.28 33.31 32.60 33.25 1,031,189 + +1.19% 4 Stars: Appealing
12/10/2009 31.87 33.00 31.60 32.86 1,025,134 + +4.68% 4 Stars: Appealing
12/09/2009 31.23 31.53 30.71 31.39 709,902 + +1.36% 4 Stars: Appealing
12/08/2009 31.06 31.68 30.86 30.97 943,117 - -1.65% 4 Stars: Appealing
12/07/2009 30.96 31.99 30.96 31.49 658,894 + +0.93% 4 Stars: Appealing
12/04/2009 31.65 32.31 30.69 31.20 328,256 + +0.29% 4 Stars: Appealing
12/03/2009 32.02 32.15 31.09 31.11 490,453 - -2.78% 4 Stars: Appealing
12/02/2009 32.66 33.00 31.93 32.00 505,396 - -2.56% 4 Stars: Appealing
12/01/2009 33.02 33.35 32.78 32.84 800,002 + +1.42% 5 Stars: Appealing
11/30/2009 32.09 33.00 31.92 32.38 735,785 + +0.34% 5 Stars: Appealing
11/27/2009 31.78 32.81 31.30 32.27 370,978 - -2.57% 5 Stars: Appealing
11/25/2009 32.06 33.38 31.60 33.12 449,145 + +3.31% 5 Stars: Appealing
11/24/2009 31.51 32.07 30.77 32.06 647,613 + +1.49% 4 Stars: Appealing
11/23/2009 31.50 31.89 31.22 31.59 715,607 + +3.27% 4 Stars: Appealing
11/20/2009 31.15 31.36 30.27 30.59 851,154 - -2.89% 5 Stars: Appealing
11/19/2009 33.52 33.55 31.02 31.50 1,087,745 - -3.70% 5 Stars: Appealing
11/18/2009 34.10 34.31 32.46 32.71 753,613 - -3.96% 5 Stars: Appealing
11/17/2009 34.01 34.33 33.29 34.06 539,222 - 0.00% 5 Stars: Appealing
11/16/2009 33.14 34.36 33.13 34.06 469,154 + +3.87% 5 Stars: Appealing
11/13/2009 32.73 32.98 32.16 32.79 553,362 + +0.46% 4 Stars: Appealing
11/12/2009 33.34 33.93 32.59 32.64 587,130 - -2.77% 4 Stars: Appealing
11/11/2009 34.91 35.06 33.40 33.57 872,875 - -2.41% 4 Stars: Appealing
11/10/2009 34.30 34.67 33.92 34.40 628,406 - -0.23% 4 Stars: Appealing
11/09/2009 34.43 34.76 34.07 34.48 575,616 + +3.08% 4 Stars: Appealing
11/06/2009 33.43 34.16 32.96 33.45 842,753 - -2.05% 4 Stars: Appealing
11/05/2009 33.48 34.17 33.04 34.15 484,597 + +2.18% 4 Stars: Appealing
11/04/2009 34.39 34.85 33.37 33.42 639,296 - -0.68% 4 Stars: Appealing
11/03/2009 32.97 33.82 32.58 33.65 1,408,843 - -1.29% 4 Stars: Appealing
11/02/2009 34.44 35.67 33.33 34.09 1,922,265 - -0.03% 4 Stars: Appealing
10/30/2009 35.26 36.00 33.41 34.10 1,336,284 - -3.56% 4 Stars: Appealing
10/29/2009 34.25 35.59 34.25 35.36 763,447 + +4.74% 4 Stars: Appealing
10/28/2009 35.93 35.93 33.58 33.76 1,523,421 - -6.22% 4 Stars: Appealing
10/27/2009 35.32 36.14 34.55 36.00 963,727 + +3.39% 4 Stars: Appealing
10/26/2009 35.80 37.08 34.48 34.82 710,511 - -1.64% 4 Stars: Appealing
10/23/2009 37.74 37.74 35.10 35.40 914,791 - -4.89% 4 Stars: Appealing
10/22/2009 36.81 37.33 36.28 37.22 690,156 + +1.09% 4 Stars: Appealing
10/21/2009 36.96 38.05 36.56 36.82 900,149 - -0.83% 4 Stars: Appealing
10/20/2009 37.28 37.61 36.28 37.13 764,378 - -0.16% 4 Stars: Appealing
10/19/2009 36.71 37.24 36.16 37.19 950,359 + +1.92% 5 Stars: Appealing
10/16/2009 36.40 36.99 35.76 36.49 1,452,934 + +0.25% 5 Stars: Appealing
10/15/2009 35.51 36.58 35.28 36.40 703,086 + +2.08% 5 Stars: Appealing
10/14/2009 35.91 35.91 34.66 35.66 791,891 + +1.91% 5 Stars: Appealing
10/13/2009 35.20 35.25 34.18 34.99 501,591 + +0.11% 5 Stars: Appealing
10/12/2009 35.29 35.96 34.67 34.95 734,588 + +0.75% 5 Stars: Appealing
10/09/2009 35.27 35.78 34.60 34.69 588,930 - -2.58% 5 Stars: Appealing
10/08/2009 34.42 35.61 34.15 35.61 993,599 + +4.24% 5 Stars: Appealing
10/07/2009 34.29 34.74 33.81 34.16 388,328 - -0.55% 5 Stars: Appealing
10/06/2009 33.46 34.70 32.97 34.35 1,117,659 + +4.95% 5 Stars: Appealing
10/05/2009 30.46 32.77 30.46 32.73 783,777 + +6.89% 5 Stars: Appealing
10/02/2009 30.50 31.21 29.80 30.62 700,415 - -1.23% 5 Stars: Appealing
10/01/2009 32.43 32.43 30.94 31.00 724,958 - -4.50% 5 Stars: Appealing
09/30/2009 33.13 33.21 31.92 32.46 636,571 - -0.92% 5 Stars: Appealing
09/29/2009 32.12 32.98 31.83 32.76 889,064 + +1.99% 5 Stars: Appealing
09/28/2009 31.51 32.32 31.18 32.12 610,463 + +3.41% 5 Stars: Appealing
09/25/2009 30.24 31.21 29.93 31.06 718,714 + +2.10% 5 Stars: Appealing
09/24/2009 31.61 31.80 30.21 30.42 769,503 - -3.49% 5 Stars: Appealing
09/23/2009 32.49 32.49 30.97 31.52 581,702 - -2.26% 5 Stars: Appealing
09/22/2009 32.11 32.45 31.89 32.25 673,247 + +2.48% 5 Stars: Appealing
09/21/2009 31.80 31.80 30.54 31.47 910,017 - -3.05% 5 Stars: Appealing
09/18/2009 32.56 32.97 31.78 32.46 1,264,536 + +0.59% 5 Stars: Appealing
09/17/2009 33.18 33.18 32.05 32.27 804,142 - -3.09% 5 Stars: Appealing