Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 33.40 33.93 33.33 33.77 813,584 + +2.30% 2 Stars: Appealing
02/08/2010 33.38 33.38 32.94 33.01 746,331 - -3.65% 2 Stars: Appealing
02/05/2010 34.34 34.55 33.39 34.26 1,589,339 - -0.64% 2 Stars: Appealing
02/04/2010 34.54 35.50 33.52 34.48 1,718,587 - -1.32% 2 Stars: Appealing
02/03/2010 34.75 34.99 34.42 34.94 983,365 - -1.33% 2 Stars: Appealing
02/02/2010 34.76 35.59 34.75 35.41 1,404,234 + +3.51% 2 Stars: Appealing
02/01/2010 34.00 34.32 33.95 34.21 1,291,681 + +2.95% 2 Stars: Appealing
01/29/2010 33.47 33.89 33.21 33.23 936,217 - -1.69% 2 Stars: Appealing
01/28/2010 34.31 34.40 33.55 33.80 1,173,995 + +1.68% 2 Stars: Appealing
01/27/2010 33.00 33.44 32.66 33.24 1,415,164 - -0.78% 2 Stars: Appealing
01/26/2010 33.79 33.94 33.35 33.50 1,224,023 - -3.74% 2 Stars: Appealing
01/25/2010 34.88 34.99 34.45 34.80 971,357 + +1.81% 2 Stars: Appealing
01/22/2010 34.67 34.85 34.12 34.18 1,625,557 - -0.52% 2 Stars: Appealing
01/21/2010 34.75 34.95 34.06 34.36 1,575,733 + +3.34% 2 Stars: Appealing
01/20/2010 33.51 33.52 32.98 33.25 1,035,733 - -2.18% 2 Stars: Appealing
01/19/2010 33.59 34.11 33.49 33.99 615,254 + +1.95% 2 Stars: Appealing
01/15/2010 33.54 33.61 33.07 33.34 985,336 - -1.16% 2 Stars: Appealing
01/14/2010 33.59 34.10 33.40 33.73 1,267,202 + +1.72% 2 Stars: Appealing
01/13/2010 32.78 33.30 32.63 33.16 2,303,348 + +5.04% 2 Stars: Appealing
01/12/2010 31.47 31.70 31.45 31.57 1,161,930 + +3.17% 2 Stars: Appealing
01/11/2010 30.72 30.75 30.39 30.60 603,165 + +0.62% 2 Stars: Appealing
01/08/2010 30.04 30.47 29.93 30.41 574,036 + +2.05% 2 Stars: Appealing
01/07/2010 29.74 29.87 29.59 29.80 645,265 - -0.17% 2 Stars: Appealing
01/06/2010 29.88 29.95 29.66 29.85 468,195 - -0.10% 2 Stars: Appealing
01/05/2010 29.72 29.93 29.50 29.88 567,725 - -0.47% 2 Stars: Appealing
01/04/2010 29.52 30.18 29.50 30.02 988,779 + +3.52% 2 Stars: Appealing
12/31/2009 29.33 29.40 29.00 29.00 842,502 - -1.02% 2 Stars: Appealing
12/30/2009 28.85 29.31 28.85 29.30 507,829 - -0.17% 2 Stars: Appealing
12/29/2009 29.52 29.52 29.28 29.35 205,958 - -0.78% 2 Stars: Appealing
12/28/2009 29.39 29.58 29.34 29.58 355,178 + +0.92% 2 Stars: Appealing
12/24/2009 29.45 29.45 29.20 29.31 166,176 - -0.17% 2 Stars: Appealing
12/23/2009 29.49 29.49 29.08 29.36 580,741 + +0.79% 2 Stars: Appealing
12/22/2009 28.88 29.21 28.80 29.13 462,665 + +1.92% 2 Stars: Appealing
12/21/2009 28.43 28.88 28.43 28.58 635,181 - -0.21% 2 Stars: Appealing
12/18/2009 28.44 28.64 28.07 28.64 743,687 + +0.21% 2 Stars: Appealing
12/17/2009 29.00 29.00 28.50 28.58 582,454 - -1.48% 2 Stars: Appealing
12/16/2009 28.98 29.27 28.90 29.01 565,445 + +0.07% 2 Stars: Appealing
12/15/2009 28.90 29.10 28.90 28.99 666,001 - -1.06% 2 Stars: Appealing
12/14/2009 29.26 29.37 29.18 29.30 465,484 + +1.03% 2 Stars: Appealing
12/11/2009 28.86 29.00 28.69 29.00 588,557 + +2.33% 2 Stars: Appealing
12/10/2009 28.49 28.57 28.30 28.34 491,592 - -0.32% 2 Stars: Appealing
12/09/2009 28.47 28.47 28.02 28.43 738,689 - -0.84% 2 Stars: Appealing
12/08/2009 28.70 28.79 28.53 28.67 919,786 + +0.77% 2 Stars: Appealing
12/07/2009 28.57 28.64 28.40 28.45 673,717 - -0.25% 2 Stars: Appealing
12/04/2009 28.41 28.79 28.24 28.52 950,063 + +1.93% 2 Stars: Appealing
12/03/2009 28.02 28.49 27.92 27.98 1,328,030 + +3.63% 2 Stars: Appealing
12/02/2009 26.89 27.09 26.76 27.00 765,700 - -1.60% 2 Stars: Appealing
12/01/2009 27.10 27.52 27.04 27.44 855,791 + +2.81% 2 Stars: Appealing
11/30/2009 26.81 26.94 26.48 26.69 1,126,654 + +0.04% 2 Stars: Appealing
11/27/2009 26.48 27.02 26.25 26.68 507,025 - -2.84% 2 Stars: Appealing
11/25/2009 27.24 27.54 27.10 27.46 693,368 + +3.16% 2 Stars: Appealing
11/24/2009 26.92 26.92 26.53 26.62 1,095,903 - -2.53% 2 Stars: Appealing
11/23/2009 27.21 27.40 27.11 27.31 1,121,795 + +1.90% 2 Stars: Appealing
11/20/2009 26.91 27.00 26.59 26.80 1,004,330 - -0.67% 2 Stars: Appealing
11/19/2009 27.83 27.83 26.71 26.98 1,964,876 - -4.50% 2 Stars: Appealing
11/18/2009 28.62 28.62 28.04 28.25 602,233 - -0.70% 2 Stars: Appealing
11/17/2009 28.70 28.70 28.30 28.45 757,264 - -0.63% 2 Stars: Appealing
11/16/2009 28.35 28.85 28.29 28.63 681,334 + +0.99% 2 Stars: Appealing
11/13/2009 28.23 28.54 28.14 28.35 554,796 + +0.39% 2 Stars: Appealing
11/12/2009 28.47 28.66 28.04 28.24 779,356 - -2.62% 2 Stars: Appealing
11/11/2009 29.19 29.34 28.90 29.00 508,385 - -0.79% 2 Stars: Appealing
11/10/2009 29.13 29.39 29.00 29.23 450,606 - -0.88% 2 Stars: Appealing
11/09/2009 29.43 29.51 29.17 29.49 872,964 + +2.15% 2 Stars: Appealing
11/06/2009 28.58 28.98 28.50 28.87 659,370 + +0.49% 2 Stars: Appealing
11/05/2009 28.57 28.78 28.43 28.73 595,286 + +0.14% 2 Stars: Appealing
11/04/2009 28.65 29.00 28.58 28.69 708,066 - -1.10% 2 Stars: Appealing
11/03/2009 28.63 29.01 28.47 29.01 1,221,349 + +0.38% 2 Stars: Appealing
11/02/2009 29.00 29.39 28.53 28.90 1,575,231 - -1.67% 2 Stars: Appealing
10/30/2009 30.57 30.82 29.06 29.39 2,348,564 - -3.77% 2 Stars: Appealing
10/29/2009 30.02 30.67 29.99 30.54 2,050,745 + +6.67% 2 Stars: Appealing
10/28/2009 28.95 29.29 28.56 28.63 1,077,091 - -2.02% 2 Stars: Appealing
10/27/2009 29.68 29.68 29.13 29.22 931,226 + +0.21% 2 Stars: Appealing
10/26/2009 29.40 29.61 28.85 29.16 1,169,601 + +0.86% 2 Stars: Appealing
10/23/2009 29.32 29.35 28.77 28.91 783,041 - -1.20% 2 Stars: Appealing
10/22/2009 28.93 29.38 28.64 29.26 877,237 + +1.04% 2 Stars: Appealing
10/21/2009 29.12 29.51 28.94 28.96 1,138,261 - -0.52% 2 Stars: Appealing
10/20/2009 29.60 29.64 28.80 29.11 740,157 - -1.36% 2 Stars: Appealing
10/19/2009 29.26 29.65 29.21 29.51 1,181,332 + +2.18% 2 Stars: Appealing
10/16/2009 28.68 29.11 28.60 28.88 984,616 - -1.16% 2 Stars: Appealing
10/15/2009 28.70 29.35 28.66 29.22 2,079,001 + +2.31% 2 Stars: Appealing
10/14/2009 28.48 28.64 28.25 28.56 1,874,130 + +1.28% 2 Stars: Appealing
10/13/2009 28.47 28.55 28.10 28.20 1,851,459 - -1.47% 2 Stars: Appealing
10/12/2009 28.57 29.18 28.57 28.62 531,335 + +0.63% 2 Stars: Appealing
10/09/2009 28.36 28.50 28.22 28.44 658,290 + +0.85% 2 Stars: Appealing
10/08/2009 28.34 28.54 28.10 28.20 967,341 + +0.39% 2 Stars: Appealing
10/07/2009 27.93 28.13 27.83 28.09 853,191 + +1.66% 2 Stars: Appealing
10/06/2009 27.33 27.90 27.33 27.63 837,155 + +1.69% 2 Stars: Appealing
10/05/2009 26.81 27.21 26.63 27.17 1,443,373 + +0.04% 2 Stars: Appealing
10/02/2009 27.36 27.49 26.95 27.16 1,210,652 - -3.07% 2 Stars: Appealing
10/01/2009 28.70 28.99 28.00 28.02 1,291,329 - -4.04% 2 Stars: Appealing
09/30/2009 29.65 29.69 28.99 29.20 1,086,305 - -0.65% 2 Stars: Appealing
09/29/2009 29.58 29.70 29.19 29.39 813,651 - -2.03% 2 Stars: Appealing
09/28/2009 29.73 30.15 29.59 30.00 997,998 + +1.94% 2 Stars: Appealing
09/25/2009 29.31 29.91 29.26 29.43 2,439,849 + +2.15% 2 Stars: Appealing
09/24/2009 29.20 29.39 28.50 28.81 1,748,966 + +2.34% 2 Stars: Appealing
09/23/2009 28.45 28.70 28.12 28.15 896,430 - -0.78% 2 Stars: Appealing
09/22/2009 28.49 28.74 28.37 28.37 838,949 + +0.14% 2 Stars: Appealing
09/21/2009 28.16 28.47 28.06 28.33 631,211 - -0.46% 2 Stars: Appealing
09/18/2009 28.43 28.67 28.38 28.46 1,087,248 + +3.34% 2 Stars: Appealing
09/17/2009 27.62 27.96 27.48 27.54 1,158,598 - -0.40% 2 Stars: Appealing