Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 32.96 33.34 32.80 33.13 337,631 + +2.10% 2 Stars: Appealing
02/08/2010 32.65 33.35 32.24 32.45 318,198 - 0.00% 2 Stars: Appealing
02/05/2010 33.30 33.47 30.60 32.45 979,652 - -2.70% 2 Stars: Appealing
02/04/2010 34.32 34.45 33.09 33.35 762,835 - -3.45% 2 Stars: Appealing
02/03/2010 32.41 34.82 32.18 34.54 1,306,680 + +6.34% 2 Stars: Appealing
02/02/2010 32.46 32.80 32.12 32.48 325,030 + +0.25% 2 Stars: Appealing
02/01/2010 31.83 32.43 31.69 32.40 296,126 + +2.05% 2 Stars: Appealing
01/29/2010 32.49 32.85 31.63 31.75 380,261 - -2.04% 2 Stars: Appealing
01/28/2010 33.25 33.42 32.03 32.41 203,706 - -2.29% 2 Stars: Appealing
01/27/2010 33.30 33.69 32.74 33.17 320,083 - -0.78% 2 Stars: Appealing
01/26/2010 32.89 33.87 32.80 33.43 579,694 + +1.95% 2 Stars: Appealing
01/25/2010 32.33 32.91 32.20 32.79 475,099 + +2.44% 2 Stars: Appealing
01/22/2010 31.92 32.74 31.55 32.01 533,717 + +0.47% 2 Stars: Appealing
01/21/2010 31.54 32.81 31.52 31.86 496,092 + +0.38% 2 Stars: Appealing
01/20/2010 31.22 32.45 30.90 31.74 532,080 + +1.15% 2 Stars: Appealing
01/19/2010 31.03 31.64 30.53 31.38 215,522 + +1.13% 2 Stars: Appealing
01/15/2010 31.25 31.42 30.78 31.03 175,452 - -0.58% 2 Stars: Appealing
01/14/2010 30.96 31.65 30.94 31.21 151,174 + +0.19% 2 Stars: Appealing
01/13/2010 30.69 31.23 30.27 31.15 184,025 + +1.70% 2 Stars: Appealing
01/12/2010 31.22 31.52 30.51 30.63 227,787 - -2.85% 2 Stars: Appealing
01/11/2010 31.47 31.82 30.95 31.53 133,571 + +0.32% 2 Stars: Appealing
01/08/2010 30.83 31.46 30.78 31.43 209,176 + +1.42% 2 Stars: Appealing
01/07/2010 31.07 31.20 30.76 30.99 102,920 - -0.74% 2 Stars: Appealing
01/06/2010 31.24 31.36 30.69 31.22 175,494 - -0.32% 2 Stars: Appealing
01/05/2010 31.10 31.37 30.87 31.32 163,368 + +0.74% 2 Stars: Appealing
01/04/2010 31.89 31.97 30.86 31.09 381,837 - -0.99% 2 Stars: Appealing
12/31/2009 31.85 31.96 31.37 31.40 257,756 - -0.48% 2 Stars: Appealing
12/30/2009 31.29 31.59 31.28 31.55 188,866 + +0.10% 2 Stars: Appealing
12/29/2009 31.45 31.64 31.00 31.52 201,024 + +0.10% 2 Stars: Appealing
12/28/2009 31.62 31.91 31.24 31.49 217,416 + +0.74% 2 Stars: Appealing
12/24/2009 31.13 31.74 31.11 31.26 66,832 + +0.42% 2 Stars: Appealing
12/23/2009 31.13 31.25 30.99 31.13 163,650 + +0.10% 2 Stars: Appealing
12/22/2009 30.70 31.34 30.67 31.10 177,230 + +1.11% 2 Stars: Appealing
12/21/2009 31.11 31.20 30.69 30.76 352,860 - -0.06% 2 Stars: Appealing
12/18/2009 30.52 31.55 30.45 30.78 949,193 + +2.29% 2 Stars: Appealing
12/17/2009 28.98 30.39 28.58 30.09 2,735,894 + +5.76% 2 Stars: Appealing
12/16/2009 28.25 28.61 28.15 28.45 172,862 + +1.61% 2 Stars: Appealing
12/15/2009 28.10 28.41 27.87 28.00 396,706 - -1.20% 2 Stars: Appealing
12/14/2009 28.33 28.45 27.85 28.34 260,919 + +0.46% 2 Stars: Appealing
12/11/2009 27.91 28.30 27.90 28.21 202,621 + +1.18% 2 Stars: Appealing
12/10/2009 28.27 28.35 27.71 27.88 280,693 - -0.50% 2 Stars: Appealing
12/09/2009 28.15 28.25 27.50 28.02 351,747 - -0.88% 2 Stars: Appealing
12/08/2009 28.73 28.87 28.03 28.27 439,130 - -3.22% 2 Stars: Appealing
12/07/2009 29.56 29.66 29.02 29.21 244,607 - -0.85% 2 Stars: Appealing
12/04/2009 29.53 29.78 28.91 29.46 369,120 + +1.59% 2 Stars: Appealing
12/03/2009 29.20 29.26 28.96 29.00 359,133 - -0.58% 2 Stars: Appealing
12/02/2009 28.90 29.69 28.70 29.17 383,061 + +1.11% 2 Stars: Appealing
12/01/2009 28.93 29.35 28.49 28.85 401,943 + +1.41% 2 Stars: Appealing
11/30/2009 28.06 28.90 27.71 28.45 737,595 + +0.74% 2 Stars: Appealing
11/27/2009 27.72 28.61 27.31 28.24 153,434 - -1.36% 2 Stars: Appealing
11/25/2009 28.40 28.70 28.33 28.63 289,873 + +1.09% 2 Stars: Appealing
11/24/2009 27.83 28.39 27.56 28.32 498,556 + +1.25% 2 Stars: Appealing
11/23/2009 28.64 29.02 27.81 27.97 537,741 - -1.27% 2 Stars: Appealing
11/20/2009 28.52 28.62 27.70 28.33 750,166 - -1.67% 2 Stars: Appealing
11/19/2009 29.52 29.74 28.28 28.81 549,481 - -3.61% 2 Stars: Appealing
11/18/2009 29.22 29.95 29.16 29.89 329,534 + +2.36% 2 Stars: Appealing
11/17/2009 29.32 29.61 29.00 29.20 650,381 - -1.12% 2 Stars: Appealing
11/16/2009 29.95 30.23 29.47 29.53 737,727 - -0.30% 3 Stars: Appealing
11/13/2009 29.97 30.28 29.50 29.62 378,449 - -0.30% 2 Stars: Appealing
11/12/2009 30.85 30.95 29.63 29.71 245,908 - -3.60% 2 Stars: Appealing
11/11/2009 30.29 31.17 30.19 30.82 376,048 + +2.32% 2 Stars: Appealing
11/10/2009 30.60 30.81 29.60 30.12 434,271 - -2.56% 2 Stars: Appealing
11/09/2009 29.82 31.09 29.52 30.91 538,519 + +4.43% 3 Stars: Appealing
11/06/2009 29.79 30.22 29.34 29.60 504,195 - -1.07% 2 Stars: Appealing
11/05/2009 28.90 30.00 28.63 29.92 526,547 + +4.65% 2 Stars: Appealing
11/04/2009 28.63 29.44 28.37 28.59 780,062 + +1.49% 2 Stars: Appealing
11/03/2009 26.80 28.33 26.64 28.17 1,198,715 + +4.10% 3 Stars: Appealing
11/02/2009 26.22 27.33 26.05 27.06 724,884 + +3.20% 3 Stars: Appealing
10/30/2009 27.89 27.94 26.05 26.22 679,298 - -6.16% 3 Stars: Appealing
10/29/2009 27.21 28.26 27.00 27.94 528,957 + +3.33% 3 Stars: Appealing
10/28/2009 28.95 29.13 26.88 27.04 662,039 - -6.92% 2 Stars: Appealing
10/27/2009 30.30 30.30 28.74 29.05 574,827 - -3.74% 3 Stars: Appealing
10/26/2009 30.66 31.61 29.93 30.18 533,466 - -1.79% 3 Stars: Appealing
10/23/2009 31.66 31.66 30.50 30.73 337,077 - -2.32% 3 Stars: Appealing
10/22/2009 31.18 31.67 30.26 31.46 343,738 + +1.16% 3 Stars: Appealing
10/21/2009 31.07 31.99 30.96 31.10 340,341 - -0.42% 3 Stars: Appealing
10/20/2009 32.06 32.06 31.03 31.23 323,730 - -2.56% 3 Stars: Appealing
10/19/2009 31.75 32.27 31.72 32.05 395,151 + +0.88% 3 Stars: Appealing
10/16/2009 32.03 32.18 31.23 31.77 196,540 - -1.64% 3 Stars: Appealing
10/15/2009 31.94 32.59 31.65 32.30 289,740 + +0.40% 3 Stars: Appealing
10/14/2009 32.30 32.44 31.73 32.17 280,860 - -0.19% 3 Stars: Appealing
10/13/2009 32.52 32.69 31.93 32.23 269,431 - -1.17% 3 Stars: Appealing
10/12/2009 32.24 32.98 32.15 32.61 335,154 + +1.75% 3 Stars: Appealing
10/09/2009 31.87 32.16 31.66 32.05 411,952 + +0.63% 3 Stars: Appealing
10/08/2009 31.59 32.12 31.07 31.85 632,350 + +1.59% 3 Stars: Appealing
10/07/2009 31.77 31.89 30.96 31.35 452,797 - -1.29% 3 Stars: Appealing
10/06/2009 31.24 32.09 31.18 31.76 593,937 + +1.86% 3 Stars: Appealing
10/05/2009 29.90 31.21 29.74 31.18 775,207 + +5.02% 3 Stars: Appealing
10/02/2009 29.98 30.26 29.50 29.69 702,566 - -1.59% 3 Stars: Appealing
10/01/2009 30.90 31.39 29.96 30.17 948,778 - -2.52% 3 Stars: Appealing
09/30/2009 29.91 31.47 29.83 30.95 954,303 + +3.30% 3 Stars: Appealing
09/29/2009 29.16 32.70 29.03 29.96 2,586,083 + +2.74% 3 Stars: Appealing
09/28/2009 27.65 29.90 27.65 29.16 659,115 + +5.65% 3 Stars: Appealing
09/25/2009 27.85 28.03 27.38 27.60 556,340 - -0.86% 3 Stars: Appealing
09/24/2009 27.96 28.08 26.97 27.84 443,557 - -0.54% 3 Stars: Appealing
09/23/2009 28.17 28.65 27.80 27.99 469,463 - -0.64% 3 Stars: Appealing
09/22/2009 27.46 29.27 27.46 28.17 684,568 + +3.22% 3 Stars: Appealing
09/21/2009 26.92 27.33 26.39 27.29 311,484 + +0.63% 3 Stars: Appealing
09/18/2009 27.44 27.60 26.58 27.12 473,730 - -0.15% 3 Stars: Appealing
09/17/2009 27.32 27.50 26.90 27.16 261,263 - -0.69% 3 Stars: Appealing