Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 37.01 37.57 36.85 37.42 198,474 + +0.48% 5 Stars: Appealing
02/08/2010 37.48 37.60 37.08 37.24 140,224 - -1.04% 5 Stars: Appealing
02/05/2010 38.44 38.44 36.83 37.63 230,102 - -2.44% 5 Stars: Appealing
02/04/2010 39.46 39.50 38.51 38.57 183,057 - -3.04% 5 Stars: Appealing
02/03/2010 39.34 40.28 39.34 39.78 63,986 - -0.87% 5 Stars: Appealing
02/02/2010 39.91 40.21 39.64 40.13 105,174 + +0.20% 5 Stars: Appealing
02/01/2010 39.75 40.11 39.31 40.05 125,079 + +1.14% 5 Stars: Appealing
01/29/2010 40.01 40.37 39.27 39.60 272,271 - -0.75% 5 Stars: Appealing
01/28/2010 40.01 40.76 39.68 39.90 180,646 + +0.81% 5 Stars: Appealing
01/27/2010 39.01 39.69 38.95 39.58 185,754 + +1.23% 5 Stars: Appealing
01/26/2010 39.25 39.57 39.00 39.10 125,865 - -0.38% 5 Stars: Appealing
01/25/2010 39.37 39.69 39.05 39.25 79,564 + +0.51% 5 Stars: Appealing
01/22/2010 39.30 39.88 38.95 39.05 172,314 - -1.56% 5 Stars: Appealing
01/21/2010 39.76 40.38 39.55 39.67 234,192 - -0.43% 5 Stars: Appealing
01/20/2010 40.38 40.50 39.75 39.84 221,625 - -2.16% 5 Stars: Appealing
01/19/2010 40.47 40.72 40.01 40.72 209,699 + +0.37% 5 Stars: Appealing
01/15/2010 41.04 41.16 40.44 40.57 213,183 - -0.29% 5 Stars: Appealing
01/14/2010 40.50 40.82 40.50 40.69 86,575 - -0.39% 5 Stars: Appealing
01/13/2010 40.97 41.02 40.53 40.85 169,373 - -0.54% 5 Stars: Appealing
01/12/2010 40.86 41.18 40.68 41.07 235,700 + +1.06% 5 Stars: Appealing
01/11/2010 40.63 40.79 40.36 40.64 270,004 + +0.40% 5 Stars: Appealing
01/08/2010 40.16 40.48 40.00 40.48 130,668 + +1.02% 5 Stars: Appealing
01/07/2010 40.56 40.56 39.93 40.07 337,792 - -1.89% 5 Stars: Appealing
01/06/2010 41.10 41.10 40.69 40.84 166,464 - -0.05% 5 Stars: Appealing
01/05/2010 41.06 41.10 40.81 40.86 231,066 - -0.32% 5 Stars: Appealing
01/04/2010 40.37 41.11 40.37 40.99 448,975 + +2.60% 5 Stars: Appealing
12/31/2009 40.25 40.29 39.92 39.95 80,496 - -0.67% 5 Stars: Appealing
12/30/2009 40.14 40.33 40.05 40.22 202,042 - -0.45% 5 Stars: Appealing
12/29/2009 40.62 40.62 39.72 40.40 186,021 - -0.22% 5 Stars: Appealing
12/28/2009 40.74 40.88 40.46 40.49 237,324 - -0.42% 5 Stars: Appealing
12/24/2009 40.96 40.96 40.46 40.66 67,021 + +0.30% 5 Stars: Appealing
12/23/2009 40.85 40.99 40.48 40.54 91,995 - -1.00% 5 Stars: Appealing
12/22/2009 40.45 41.05 40.45 40.95 90,028 + +2.27% 5 Stars: Appealing
12/21/2009 40.84 40.84 39.95 40.04 247,043 - -3.21% 5 Stars: Appealing
12/18/2009 41.62 41.67 41.09 41.37 233,761 - -0.43% 5 Stars: Appealing
12/17/2009 41.86 41.86 41.44 41.55 174,391 + +1.32% 5 Stars: Appealing
12/16/2009 40.95 41.42 40.94 41.01 135,645 + +1.23% 5 Stars: Appealing
12/15/2009 40.55 40.81 40.45 40.51 153,836 - -0.34% 5 Stars: Appealing
12/14/2009 41.13 41.13 40.48 40.65 131,379 - -1.17% 5 Stars: Appealing
12/11/2009 40.84 41.13 40.43 41.13 129,933 + +2.70% 5 Stars: Appealing
12/10/2009 39.76 40.16 39.74 40.05 132,925 + +2.38% 5 Stars: Appealing
12/09/2009 39.20 39.20 38.81 39.12 79,620 - -0.46% 5 Stars: Appealing
12/08/2009 39.30 39.64 39.27 39.30 84,596 - -0.88% 5 Stars: Appealing
12/07/2009 39.50 39.69 39.37 39.65 131,838 + +0.03% 5 Stars: Appealing
12/04/2009 39.59 39.77 39.06 39.64 168,136 + +1.90% 5 Stars: Appealing
12/03/2009 38.98 39.20 38.80 38.90 148,883 + +0.96% 5 Stars: Appealing
12/02/2009 38.84 38.85 38.45 38.53 151,852 + +0.05% 5 Stars: Appealing
12/01/2009 38.61 38.70 38.18 38.51 162,097 + +0.89% 5 Stars: Appealing
11/30/2009 37.94 38.54 37.94 38.17 123,299 + +1.87% 5 Stars: Appealing
11/27/2009 37.24 37.69 37.02 37.47 199,481 - -3.13% 5 Stars: Appealing
11/25/2009 38.89 38.90 38.34 38.68 121,015 + +1.15% 5 Stars: Appealing
11/24/2009 38.37 38.50 38.11 38.24 211,935 - -0.08% 5 Stars: Appealing
11/23/2009 38.58 38.60 38.06 38.27 264,353 - -0.10% 5 Stars: Appealing
11/20/2009 38.64 38.78 38.20 38.31 312,460 + +0.42% 5 Stars: Appealing
11/19/2009 38.71 38.82 38.06 38.15 509,480 - -1.17% 5 Stars: Appealing
11/18/2009 38.04 38.71 37.62 38.60 375,047 + +1.55% 5 Stars: Appealing
11/17/2009 37.95 38.28 37.85 38.01 101,497 + +0.16% 5 Stars: Appealing
11/16/2009 37.88 38.11 37.68 37.95 132,099 + +1.25% 5 Stars: Appealing
11/13/2009 37.08 37.61 37.08 37.48 53,486 + +0.67% 5 Stars: Appealing
11/12/2009 37.93 37.93 37.03 37.23 82,201 - -0.67% 5 Stars: Appealing
11/11/2009 37.27 37.64 37.25 37.48 135,633 + +0.48% 5 Stars: Appealing
11/10/2009 37.33 37.38 37.01 37.30 98,779 - -0.27% 5 Stars: Appealing
11/09/2009 36.99 37.44 36.95 37.40 131,400 + +1.14% 5 Stars: Appealing
11/06/2009 36.50 37.00 36.50 36.98 158,188 + +0.76% 5 Stars: Appealing
11/05/2009 36.44 36.80 36.36 36.70 300,729 + +3.38% 5 Stars: Appealing
11/04/2009 35.51 35.82 35.41 35.50 255,389 + +1.63% 5 Stars: Appealing
11/03/2009 34.49 34.98 34.20 34.93 200,971 + +1.01% 5 Stars: Appealing
11/02/2009 34.00 34.71 34.00 34.58 263,506 + +1.98% 5 Stars: Appealing
10/30/2009 34.50 34.85 33.86 33.91 342,345 - -0.93% 5 Stars: Appealing
10/29/2009 34.27 34.40 33.56 34.23 420,058 + +0.62% 5 Stars: Appealing
10/28/2009 35.00 35.11 33.87 34.02 321,425 - -3.24% 5 Stars: Appealing
10/27/2009 35.37 35.72 35.10 35.16 231,385 - -0.99% 5 Stars: Appealing
10/26/2009 36.47 36.47 35.40 35.51 289,138 - -1.61% 5 Stars: Appealing
10/23/2009 36.65 36.65 35.82 36.09 102,349 - -0.77% 5 Stars: Appealing
10/22/2009 36.17 36.38 35.50 36.37 154,171 - -0.27% 5 Stars: Appealing
10/21/2009 36.17 36.72 36.17 36.47 281,682 + +0.39% 5 Stars: Appealing
10/20/2009 36.73 37.02 36.24 36.33 393,142 - -1.33% 5 Stars: Appealing
10/19/2009 36.70 36.95 36.34 36.82 126,298 + +1.29% 5 Stars: Appealing
10/16/2009 36.69 36.99 36.17 36.35 163,782 - -1.70% 5 Stars: Appealing
10/15/2009 36.84 37.11 36.76 36.98 199,365 - -0.24% 5 Stars: Appealing
10/14/2009 36.98 37.65 36.80 37.07 195,312 + +0.35% 5 Stars: Appealing
10/13/2009 36.69 37.57 36.69 36.94 208,913 + +1.34% 5 Stars: Appealing
10/12/2009 36.45 36.99 36.25 36.45 117,754 - 0.00% 5 Stars: Appealing
10/09/2009 36.26 36.48 36.14 36.45 186,773 - -0.44% 5 Stars: Appealing
10/08/2009 36.50 36.68 36.26 36.61 263,639 + +0.99% 5 Stars: Appealing
10/07/2009 36.23 36.47 35.97 36.25 119,854 - -0.03% 5 Stars: Appealing
10/06/2009 36.04 36.43 36.00 36.26 392,706 + +3.04% 5 Stars: Appealing
10/05/2009 35.42 35.42 34.79 35.19 282,141 + +1.35% 5 Stars: Appealing
10/02/2009 34.96 34.96 33.65 34.72 543,877 - -1.36% 5 Stars: Appealing
10/01/2009 35.46 35.61 35.14 35.20 132,395 - -1.40% 5 Stars: Appealing
09/30/2009 35.56 36.06 35.29 35.70 387,448 + +1.51% 5 Stars: Appealing
09/29/2009 35.13 35.21 34.75 35.17 326,316 + +0.74% 5 Stars: Appealing
09/28/2009 35.21 35.22 34.89 34.91 270,263 - -1.10% 5 Stars: Appealing
09/25/2009 35.66 35.70 35.13 35.30 322,661 - -0.31% 5 Stars: Appealing
09/24/2009 35.25 35.66 34.91 35.41 509,312 + +2.82% 5 Stars: Appealing
09/23/2009 34.91 34.92 34.36 34.44 172,539 - -1.23% 5 Stars: Appealing
09/22/2009 34.89 34.99 34.62 34.87 139,365 + +0.90% 5 Stars: Appealing
09/21/2009 34.54 34.74 34.25 34.56 158,400 + +0.06% 5 Stars: Appealing
09/18/2009 35.00 35.00 34.31 34.54 406,290 - -0.23% 5 Stars: Appealing
09/17/2009 34.38 35.16 34.34 34.62 254,025 + +1.08% 5 Stars: Appealing