Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 33.47 33.94 33.33 33.84 308,046 + +2.67% 3 Stars: Appealing
02/08/2010 33.20 33.33 32.96 32.96 166,989 - -0.93% 4 Stars: Appealing
02/05/2010 33.50 33.74 33.09 33.27 395,671 - -0.72% 4 Stars: Appealing
02/04/2010 34.29 34.29 33.51 33.51 299,993 - -2.67% 4 Stars: Appealing
02/03/2010 34.68 34.68 34.15 34.43 410,323 - -0.92% 3 Stars: Appealing
02/02/2010 34.39 34.93 34.24 34.75 628,804 + +2.45% 3 Stars: Appealing
02/01/2010 33.36 33.98 33.27 33.92 531,947 + +1.62% 3 Stars: Appealing
01/29/2010 33.30 33.71 33.09 33.38 374,416 + +0.63% 3 Stars: Appealing
01/28/2010 32.89 33.45 32.85 33.17 503,157 + +1.44% 3 Stars: Appealing
01/27/2010 32.33 32.72 32.30 32.70 364,367 + +0.80% 3 Stars: Appealing
01/26/2010 32.18 32.60 31.86 32.44 246,368 + +0.22% 3 Stars: Appealing
01/25/2010 32.03 32.42 31.69 32.37 401,882 + +1.98% 4 Stars: Appealing
01/22/2010 32.06 32.28 31.60 31.74 338,968 - -1.70% 4 Stars: Appealing
01/21/2010 32.82 32.88 32.20 32.29 389,816 - -1.46% 4 Stars: Appealing
01/20/2010 32.59 32.83 32.34 32.77 280,350 - -0.73% 4 Stars: Appealing
01/19/2010 33.50 33.50 32.77 33.01 357,614 - -1.49% 3 Stars: Appealing
01/15/2010 33.72 33.88 33.31 33.51 292,437 - -0.95% 4 Stars: Appealing
01/14/2010 33.62 33.95 33.46 33.83 255,076 + +0.71% 4 Stars: Appealing
01/13/2010 33.22 33.78 32.63 33.59 388,075 + +1.85% 4 Stars: Appealing
01/12/2010 33.27 33.42 32.80 32.98 441,673 - -1.49% 4 Stars: Appealing
01/11/2010 33.55 33.85 33.38 33.48 323,331 - -0.03% 4 Stars: Appealing
01/08/2010 32.94 33.58 32.86 33.49 307,694 + +1.36% 4 Stars: Appealing
01/07/2010 33.43 33.45 32.61 33.04 433,647 - -1.17% 4 Stars: Appealing
01/06/2010 32.58 33.67 32.58 33.43 615,247 + +3.27% 4 Stars: Appealing
01/05/2010 32.79 32.94 32.15 32.37 384,362 - -0.80% 4 Stars: Appealing
01/04/2010 32.72 32.79 32.42 32.63 200,825 + +1.18% 4 Stars: Appealing
12/31/2009 32.22 32.68 32.20 32.25 307,672 + +0.72% 4 Stars: Appealing
12/30/2009 31.93 32.04 31.75 32.02 271,995 - -0.40% 4 Stars: Appealing
12/29/2009 32.40 32.54 32.09 32.15 236,135 + +0.47% 4 Stars: Appealing
12/28/2009 32.20 32.22 31.96 32.00 78,205 - -0.19% 4 Stars: Appealing
12/24/2009 31.95 32.25 31.83 32.06 62,839 + +0.03% 4 Stars: Appealing
12/23/2009 31.93 32.17 31.77 32.05 326,297 + +1.14% 4 Stars: Appealing
12/22/2009 31.77 32.00 31.61 31.69 433,592 + +0.03% 4 Stars: Appealing
12/21/2009 31.79 31.99 31.59 31.68 169,482 + +0.73% 4 Stars: Appealing
12/18/2009 32.17 32.33 31.30 31.45 242,497 - -1.75% 4 Stars: Appealing
12/17/2009 32.07 32.14 31.72 32.01 361,359 - -1.05% 4 Stars: Appealing
12/16/2009 32.29 32.41 32.05 32.35 386,129 + +1.06% 4 Stars: Appealing
12/15/2009 32.04 32.11 31.85 32.01 574,213 - -0.40% 4 Stars: Appealing
12/14/2009 32.67 32.67 32.05 32.14 144,085 - -1.20% 4 Stars: Appealing
12/11/2009 32.53 32.84 32.09 32.53 234,948 - -0.21% 4 Stars: Appealing
12/10/2009 32.09 32.67 31.89 32.60 345,884 + +1.31% 4 Stars: Appealing
12/09/2009 32.27 32.43 31.66 32.18 401,076 - 0.00% 4 Stars: Appealing
12/08/2009 32.76 32.82 32.09 32.18 370,647 - -2.75% 4 Stars: Appealing
12/07/2009 32.40 33.39 32.33 33.09 293,854 + +2.32% 4 Stars: Appealing
12/04/2009 32.63 32.98 32.22 32.34 342,555 + +0.37% 4 Stars: Appealing
12/03/2009 32.59 32.71 32.21 32.22 224,210 - -1.23% 4 Stars: Appealing
12/02/2009 32.83 32.90 32.41 32.62 242,045 - -0.21% 4 Stars: Appealing
12/01/2009 32.07 32.77 32.00 32.69 397,454 + +3.09% 4 Stars: Appealing
11/30/2009 30.98 31.88 30.98 31.71 511,252 + +1.86% 4 Stars: Appealing
11/27/2009 30.86 31.31 30.59 31.13 131,108 - -1.80% 4 Stars: Appealing
11/25/2009 31.46 31.80 31.37 31.70 511,688 + +2.09% 4 Stars: Appealing
11/24/2009 31.13 31.30 30.92 31.05 474,701 - -0.51% 4 Stars: Appealing
11/23/2009 31.27 31.58 31.07 31.21 364,809 + +1.10% 4 Stars: Appealing
11/20/2009 30.88 31.02 30.63 30.87 201,777 - -0.61% 4 Stars: Appealing
11/19/2009 31.66 31.66 30.96 31.06 564,876 - -2.17% 4 Stars: Appealing
11/18/2009 32.02 32.26 31.48 31.75 373,643 - -1.64% 4 Stars: Appealing
11/17/2009 31.75 32.35 31.67 32.28 600,746 + +0.84% 4 Stars: Appealing
11/16/2009 31.82 32.02 31.62 32.01 509,042 + +1.20% 4 Stars: Appealing
11/13/2009 31.75 31.79 31.47 31.63 268,863 + +0.22% 4 Stars: Appealing
11/12/2009 32.18 32.22 31.44 31.56 367,202 - -1.96% 4 Stars: Appealing
11/11/2009 32.80 32.86 32.15 32.19 540,828 - -0.77% 4 Stars: Appealing
11/10/2009 32.30 32.69 32.18 32.44 581,188 - -0.55% 4 Stars: Appealing
11/09/2009 33.00 33.27 32.56 32.62 547,467 + +1.24% 4 Stars: Appealing
11/06/2009 31.71 32.39 31.71 32.22 702,285 + +0.22% 4 Stars: Appealing
11/05/2009 32.04 32.37 31.66 32.15 730,084 - -0.62% 4 Stars: Appealing
11/04/2009 32.14 32.70 31.92 32.35 838,273 + +1.57% 3 Stars: Appealing
11/03/2009 31.71 32.07 31.21 31.85 610,703 + +0.41% 4 Stars: Appealing
11/02/2009 31.56 31.88 31.20 31.72 657,970 + +0.22% 3 Stars: Appealing
10/30/2009 30.98 31.82 30.80 31.65 1,348,461 + +0.96% 3 Stars: Appealing
10/29/2009 30.97 31.55 30.92 31.35 470,152 + +1.88% 3 Stars: Appealing
10/28/2009 31.72 31.74 30.74 30.77 409,995 - -3.45% 4 Stars: Appealing
10/27/2009 32.02 32.13 31.77 31.87 523,002 - -0.13% 4 Stars: Appealing
10/26/2009 32.83 33.07 31.70 31.91 368,885 - -2.48% 3 Stars: Appealing
10/23/2009 33.09 33.09 32.50 32.72 405,141 - -0.76% 3 Stars: Appealing
10/22/2009 32.16 33.13 32.00 32.97 583,850 + +1.67% 3 Stars: Appealing
10/21/2009 32.80 33.04 32.41 32.43 322,929 - -1.16% 3 Stars: Appealing
10/20/2009 33.39 33.40 32.74 32.81 313,921 - -1.94% 3 Stars: Appealing
10/19/2009 32.87 33.50 32.57 33.46 485,242 + +2.26% 3 Stars: Appealing
10/16/2009 32.96 32.99 32.32 32.72 254,141 - -1.00% 3 Stars: Appealing
10/15/2009 33.35 33.64 32.97 33.05 478,159 - -1.99% 3 Stars: Appealing
10/14/2009 34.22 34.29 33.54 33.72 331,420 - -0.06% 3 Stars: Appealing
10/13/2009 33.30 33.77 33.12 33.74 532,111 + +1.32% 3 Stars: Appealing
10/12/2009 33.68 33.84 33.20 33.30 240,437 - -1.22% 3 Stars: Appealing
10/09/2009 34.11 34.19 33.57 33.71 386,941 - -0.77% 3 Stars: Appealing
10/08/2009 34.16 34.23 33.70 33.97 535,712 - -0.50% 3 Stars: Appealing
10/07/2009 33.23 34.18 32.89 34.14 516,579 + +2.25% 3 Stars: Appealing
10/06/2009 33.40 33.83 32.86 33.39 510,325 + +0.75% 3 Stars: Appealing
10/05/2009 32.87 33.46 31.89 33.14 542,080 + +1.81% 3 Stars: Appealing
10/02/2009 31.82 32.61 30.96 32.55 654,939 + +1.02% 3 Stars: Appealing
10/01/2009 33.63 33.63 32.17 32.22 436,404 - -4.02% 3 Stars: Appealing
09/30/2009 33.70 33.86 33.29 33.57 455,999 + +0.45% 3 Stars: Appealing
09/29/2009 33.06 33.56 33.02 33.42 541,579 + +0.42% 3 Stars: Appealing
09/28/2009 33.11 34.02 32.78 33.28 375,955 + +0.36% 3 Stars: Appealing
09/25/2009 32.89 33.43 32.71 33.16 478,570 + +0.36% 3 Stars: Appealing
09/24/2009 33.81 33.92 32.82 33.04 329,960 - -1.49% 3 Stars: Appealing
09/23/2009 34.93 34.93 33.52 33.54 581,557 - -2.22% 3 Stars: Appealing
09/22/2009 34.27 35.22 34.25 34.30 707,095 + +2.27% 3 Stars: Appealing
09/21/2009 34.48 34.48 33.17 33.54 524,396 - -2.44% 3 Stars: Appealing
09/18/2009 35.00 35.39 34.22 34.38 1,423,302 - -2.63% 3 Stars: Appealing
09/17/2009 35.57 35.67 35.09 35.31 977,181 - -0.06% 3 Stars: Appealing