Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 34.00 34.39 33.66 34.22 382,148 + +1.45% 4 Stars: Appealing
02/08/2010 34.13 34.19 33.52 33.73 347,615 - -1.43% 4 Stars: Appealing
02/05/2010 34.47 34.61 33.44 34.22 439,670 - -0.96% 4 Stars: Appealing
02/04/2010 35.27 35.51 34.53 34.55 614,763 - -2.65% 4 Stars: Appealing
02/03/2010 35.52 36.18 35.26 35.49 440,370 - -0.39% 4 Stars: Appealing
02/02/2010 34.41 36.99 34.41 35.63 707,322 + +3.46% 4 Stars: Appealing
02/01/2010 33.86 34.73 33.63 34.44 592,506 + +2.01% 4 Stars: Appealing
01/29/2010 33.79 34.62 33.70 33.76 508,094 + +0.12% 4 Stars: Appealing
01/28/2010 34.06 34.18 33.38 33.72 303,934 - -1.00% 4 Stars: Appealing
01/27/2010 33.80 34.11 33.46 34.06 448,338 + +0.77% 4 Stars: Appealing
01/26/2010 33.47 34.00 33.40 33.80 293,818 + +1.29% 4 Stars: Appealing
01/25/2010 33.90 33.91 33.15 33.37 165,007 - -0.39% 4 Stars: Appealing
01/22/2010 34.10 34.10 33.40 33.50 514,543 - -1.76% 4 Stars: Appealing
01/21/2010 34.81 34.98 33.77 34.10 422,633 - -2.12% 4 Stars: Appealing
01/20/2010 35.27 35.31 34.54 34.84 231,404 - -1.91% 4 Stars: Appealing
01/19/2010 34.92 35.74 34.85 35.52 277,132 + +1.63% 4 Stars: Appealing
01/15/2010 35.83 35.87 34.83 34.95 188,822 - -2.73% 4 Stars: Appealing
01/14/2010 36.07 36.31 35.73 35.93 174,628 - -0.75% 4 Stars: Appealing
01/13/2010 35.65 36.38 35.64 36.20 343,708 + +1.97% 4 Stars: Appealing
01/12/2010 35.96 35.96 35.32 35.50 222,223 - -1.77% 4 Stars: Appealing
01/11/2010 36.40 36.49 35.84 36.14 197,269 - -0.41% 4 Stars: Appealing
01/08/2010 36.36 36.36 35.84 36.29 223,591 - -0.63% 4 Stars: Appealing
01/07/2010 36.55 36.65 35.94 36.52 278,245 - -0.11% 4 Stars: Appealing
01/06/2010 36.15 36.59 35.78 36.56 347,660 + +0.86% 4 Stars: Appealing
01/05/2010 35.99 36.39 35.75 36.25 253,936 + +0.22% 4 Stars: Appealing
01/04/2010 36.07 36.72 35.89 36.17 383,667 + +1.06% 4 Stars: Appealing
12/31/2009 36.85 36.90 35.79 35.79 210,144 - -2.96% 4 Stars: Appealing
12/30/2009 36.64 36.99 36.57 36.88 237,844 + +0.49% 4 Stars: Appealing
12/29/2009 36.57 36.95 36.41 36.70 390,622 + +0.91% 4 Stars: Appealing
12/28/2009 36.05 36.52 35.94 36.37 273,722 + +1.11% 4 Stars: Appealing
12/24/2009 35.90 36.03 35.58 35.97 148,356 + +0.19% 4 Stars: Appealing
12/23/2009 35.93 36.12 35.77 35.90 325,403 - -0.08% 4 Stars: Appealing
12/22/2009 36.05 36.26 35.77 35.93 281,395 + +0.17% 4 Stars: Appealing
12/21/2009 35.87 36.23 35.70 35.87 261,300 + +0.48% 4 Stars: Appealing
12/18/2009 35.86 36.16 35.39 35.70 487,127 + +0.03% 4 Stars: Appealing
12/17/2009 35.86 35.95 35.53 35.69 251,895 - -1.22% 4 Stars: Appealing
12/16/2009 36.39 36.57 35.88 36.13 446,544 - -0.11% 4 Stars: Appealing
12/15/2009 36.22 36.50 36.00 36.17 587,463 - -0.74% 4 Stars: Appealing
12/14/2009 36.81 36.81 36.05 36.44 504,555 + +0.03% 4 Stars: Appealing
12/11/2009 36.42 36.55 36.23 36.43 511,252 + +0.89% 4 Stars: Appealing
12/10/2009 36.49 36.75 36.00 36.11 727,872 - -0.80% 4 Stars: Appealing
12/09/2009 36.96 37.04 36.29 36.40 536,186 - -1.52% 4 Stars: Appealing
12/08/2009 37.76 37.76 36.84 36.96 566,754 - -2.74% 4 Stars: Appealing
12/07/2009 37.91 38.28 37.76 38.00 440,272 - -0.18% 4 Stars: Appealing
12/04/2009 37.90 38.42 37.48 38.07 537,846 + +2.28% 4 Stars: Appealing
12/03/2009 37.39 37.99 37.19 37.22 389,052 - -0.56% 4 Stars: Appealing
12/02/2009 37.31 37.81 37.21 37.43 476,103 + +0.16% 4 Stars: Appealing
12/01/2009 36.73 37.60 36.63 37.37 393,768 + +2.38% 4 Stars: Appealing
11/30/2009 35.87 36.62 35.87 36.50 577,692 + +1.47% 4 Stars: Appealing
11/27/2009 35.76 36.46 35.66 35.97 227,272 - -2.84% 4 Stars: Appealing
11/25/2009 36.65 37.13 36.62 37.02 520,231 + +0.87% 4 Stars: Appealing
11/24/2009 36.67 37.28 36.01 36.70 877,791 - -1.85% 3 Stars: Appealing
11/23/2009 37.62 37.94 37.14 37.39 676,517 + +0.81% 4 Stars: Appealing
11/20/2009 37.18 37.51 36.82 37.09 388,806 - -1.12% 4 Stars: Appealing
11/19/2009 37.69 37.82 37.32 37.51 943,038 - -1.26% 4 Stars: Appealing
11/18/2009 38.03 38.38 37.90 37.99 882,756 + +0.03% 3 Stars: Appealing
11/17/2009 38.13 38.55 37.71 37.98 879,916 - -0.96% 4 Stars: Appealing
11/16/2009 37.84 38.39 37.84 38.35 611,792 + +2.02% 4 Stars: Appealing
11/13/2009 37.01 37.88 36.80 37.59 476,916 + +2.01% 3 Stars: Appealing
11/12/2009 37.80 37.95 36.63 36.85 549,398 - -2.54% 3 Stars: Appealing
11/11/2009 37.52 38.00 37.08 37.81 805,019 + +1.53% 3 Stars: Appealing
11/10/2009 36.84 37.34 36.56 37.24 823,985 + +0.92% 3 Stars: Appealing
11/09/2009 36.13 37.30 36.13 36.90 654,697 + +2.87% 3 Stars: Appealing
11/06/2009 35.86 36.74 35.67 35.87 743,586 - -0.66% 4 Stars: Appealing
11/05/2009 35.05 36.17 34.87 36.11 1,201,256 + +4.91% 4 Stars: Appealing
11/04/2009 35.35 35.61 34.36 34.42 742,721 - -1.38% 4 Stars: Appealing
11/03/2009 34.28 34.99 34.01 34.90 661,596 + +1.01% 4 Stars: Appealing
11/02/2009 34.35 35.00 34.01 34.55 727,934 + +0.99% 4 Stars: Appealing
10/30/2009 35.06 35.08 34.00 34.21 832,358 - -3.03% 4 Stars: Appealing
10/29/2009 34.67 35.49 34.56 35.28 1,033,883 + +2.86% 4 Stars: Appealing
10/28/2009 35.23 35.24 34.00 34.30 925,380 - -2.83% 4 Stars: Appealing
10/27/2009 34.76 35.64 34.57 35.30 961,632 + +2.11% 4 Stars: Appealing
10/26/2009 34.82 36.06 34.25 34.57 711,123 + +0.26% 5 Stars: Appealing
10/23/2009 35.19 35.80 34.34 34.48 1,177,779 - -0.23% 5 Stars: Appealing
10/22/2009 33.36 35.11 33.10 34.56 1,698,963 + +6.93% 5 Stars: Appealing
10/21/2009 32.57 33.55 32.23 32.32 838,124 - -0.92% 5 Stars: Appealing
10/20/2009 32.05 32.70 31.95 32.62 797,446 + +1.75% 5 Stars: Appealing
10/19/2009 31.06 32.59 31.06 32.06 726,913 + +3.25% 5 Stars: Appealing
10/16/2009 31.03 31.11 30.58 31.05 638,188 - -0.83% 5 Stars: Appealing
10/15/2009 31.09 31.35 30.94 31.31 263,096 - 0.00% 5 Stars: Appealing
10/14/2009 31.37 31.64 31.11 31.31 428,515 + +1.36% 5 Stars: Appealing
10/13/2009 31.36 31.36 30.69 30.89 509,023 - -2.28% 5 Stars: Appealing
10/12/2009 32.00 32.63 31.33 31.61 332,551 - -1.13% 5 Stars: Appealing
10/09/2009 31.45 32.00 31.40 31.97 351,038 + +1.20% 5 Stars: Appealing
10/08/2009 31.00 31.77 30.75 31.59 462,162 + +2.70% 5 Stars: Appealing
10/07/2009 29.95 30.79 29.88 30.76 455,841 + +2.09% 5 Stars: Appealing
10/06/2009 29.37 30.25 29.37 30.13 357,177 + +3.43% 5 Stars: Appealing
10/05/2009 29.00 29.34 28.76 29.13 292,761 + +1.08% 5 Stars: Appealing
10/02/2009 28.47 29.09 28.36 28.82 462,085 - -0.31% 5 Stars: Appealing
10/01/2009 29.81 30.02 28.75 28.91 564,636 - -3.89% 5 Stars: Appealing
09/30/2009 30.27 30.76 29.72 30.08 584,995 - -0.36% 5 Stars: Appealing
09/29/2009 30.20 30.50 29.54 30.19 767,025 + +6.00% 5 Stars: Appealing
09/28/2009 28.32 28.78 28.10 28.48 207,008 + +0.89% 5 Stars: Appealing
09/25/2009 28.39 28.67 28.10 28.23 290,069 - -0.49% 5 Stars: Appealing
09/24/2009 29.03 29.19 28.18 28.37 387,527 - -1.87% 5 Stars: Appealing
09/23/2009 29.20 29.84 28.76 28.91 473,879 - -0.76% 5 Stars: Appealing
09/22/2009 28.53 29.30 28.41 29.13 502,920 + +2.25% 5 Stars: Appealing
09/21/2009 28.52 28.75 28.12 28.49 366,056 - -1.08% 5 Stars: Appealing
09/18/2009 28.76 28.97 28.52 28.80 431,973 + +0.49% 5 Stars: Appealing
09/17/2009 28.78 29.20 28.45 28.66 481,949 - -0.35% 5 Stars: Appealing