Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 28.18 28.46 27.36 27.86 598,529 + +2.62% 1 Stars: Appealing
02/08/2010 27.57 28.30 26.79 27.15 402,561 - -0.88% 1 Stars: Appealing
02/05/2010 26.39 27.52 25.94 27.39 719,446 + +4.26% 1 Stars: Appealing
02/04/2010 27.90 27.94 26.13 26.27 550,066 - -7.76% 1 Stars: Appealing
02/03/2010 28.61 28.86 28.00 28.48 308,641 - -0.42% 1 Stars: Appealing
02/02/2010 27.98 28.87 27.50 28.60 376,165 + +2.95% 1 Stars: Appealing
02/01/2010 27.09 27.98 26.77 27.78 485,018 + +4.51% 1 Stars: Appealing
01/29/2010 28.83 29.17 26.10 26.58 769,709 - -6.51% 1 Stars: Appealing
01/28/2010 30.16 30.49 27.56 28.43 717,925 - -4.60% 1 Stars: Appealing
01/27/2010 28.79 29.99 28.64 29.80 485,547 + +2.55% 1 Stars: Appealing
01/26/2010 28.77 29.98 28.77 29.06 347,552 - -2.02% 1 Stars: Appealing
01/25/2010 31.78 31.78 29.23 29.66 488,634 + +2.67% 1 Stars: Appealing
01/22/2010 32.20 32.20 28.53 28.89 866,842 - -9.09% 1 Stars: Appealing
01/21/2010 32.51 33.17 31.31 31.78 485,611 - -1.44% 1 Stars: Appealing
01/20/2010 32.13 32.31 31.44 32.24 320,219 - -0.09% 1 Stars: Appealing
01/19/2010 31.01 32.46 31.00 32.27 346,792 + +2.44% 1 Stars: Appealing
01/15/2010 33.52 33.66 31.41 31.50 487,166 - -6.11% 1 Stars: Appealing
01/14/2010 33.45 33.79 32.84 33.55 412,978 + +0.84% 1 Stars: Appealing
01/13/2010 32.82 33.54 31.60 33.27 457,670 + +2.37% 1 Stars: Appealing
01/12/2010 34.10 34.10 31.85 32.50 455,221 - -5.91% 1 Stars: Appealing
01/11/2010 35.01 35.22 33.95 34.54 546,210 - 0.00% 1 Stars: Appealing
01/08/2010 33.75 34.62 33.30 34.54 294,467 + +2.55% 1 Stars: Appealing
01/07/2010 33.92 34.15 33.13 33.68 297,218 - -1.61% 1 Stars: Appealing
01/06/2010 34.38 34.73 34.01 34.23 323,433 - -0.55% 1 Stars: Appealing
01/05/2010 34.62 34.92 33.90 34.42 225,866 - -0.38% 1 Stars: Appealing
01/04/2010 34.22 34.98 34.00 34.55 277,841 + +3.32% 1 Stars: Appealing
12/31/2009 34.00 34.34 33.41 33.44 164,935 - -1.14% 1 Stars: Appealing
12/30/2009 32.40 33.83 32.23 33.82 215,710 + +2.78% 1 Stars: Appealing
12/29/2009 33.00 33.15 32.51 32.91 124,672 - -0.33% 1 Stars: Appealing
12/28/2009 33.18 33.88 32.61 33.02 171,074 - -1.52% 1 Stars: Appealing
12/24/2009 32.89 33.53 32.88 33.53 123,391 + +2.73% 1 Stars: Appealing
12/23/2009 32.35 33.00 32.32 32.64 161,215 + +0.46% 1 Stars: Appealing
12/22/2009 32.55 32.92 32.37 32.49 258,278 + +0.37% 1 Stars: Appealing
12/21/2009 31.35 32.43 31.35 32.37 312,383 + +4.79% 1 Stars: Appealing
12/18/2009 30.30 30.95 29.96 30.89 141,941 + +3.66% 1 Stars: Appealing
12/17/2009 30.48 30.59 29.75 29.80 179,801 - -3.15% 1 Stars: Appealing
12/16/2009 30.40 31.26 30.40 30.77 157,718 + +1.22% 1 Stars: Appealing
12/15/2009 30.69 31.16 30.21 30.40 96,420 - -1.49% 1 Stars: Appealing
12/14/2009 30.55 30.96 30.23 30.86 132,631 + +2.22% 1 Stars: Appealing
12/11/2009 31.00 31.01 29.87 30.19 151,008 - -1.60% 1 Stars: Appealing
12/10/2009 30.84 31.21 30.45 30.68 147,213 - -0.16% 1 Stars: Appealing
12/09/2009 30.00 30.73 29.84 30.73 142,652 + +0.69% 1 Stars: Appealing
12/08/2009 30.77 30.91 30.00 30.52 268,629 - -1.58% 1 Stars: Appealing
12/07/2009 30.34 31.58 30.34 31.01 309,714 + +0.26% 1 Stars: Appealing
12/04/2009 30.50 31.26 29.78 30.93 676,141 + +4.78% 1 Stars: Appealing
12/03/2009 29.12 30.19 29.02 29.52 371,819 + +2.04% 1 Stars: Appealing
12/02/2009 28.46 29.35 28.40 28.93 214,291 + +2.30% 1 Stars: Appealing
12/01/2009 27.25 28.43 27.25 28.28 219,980 + +5.72% 1 Stars: Appealing
11/30/2009 26.75 26.78 26.02 26.75 130,342 + +0.49% 1 Stars: Appealing
11/27/2009 25.85 26.92 25.62 26.62 147,646 - -2.42% 1 Stars: Appealing
11/25/2009 27.31 27.49 27.20 27.28 95,620 + +0.55% 1 Stars: Appealing
11/24/2009 26.97 27.37 26.72 27.13 309,566 + +0.82% 1 Stars: Appealing
11/23/2009 27.00 27.39 26.73 26.91 191,400 + +1.93% 1 Stars: Appealing
11/20/2009 26.19 26.48 26.00 26.40 312,768 - -1.01% 1 Stars: Appealing
11/19/2009 27.90 27.90 25.91 26.67 621,708 - -7.27% 1 Stars: Appealing
11/18/2009 29.25 29.28 28.45 28.76 258,119 - -1.34% 1 Stars: Appealing
11/17/2009 28.85 29.32 28.58 29.15 265,090 + +0.10% 1 Stars: Appealing
11/16/2009 28.28 29.33 28.28 29.12 365,286 + +4.52% 1 Stars: Appealing
11/13/2009 27.37 28.19 27.26 27.86 314,729 + +1.53% 1 Stars: Appealing
11/12/2009 27.94 28.77 27.15 27.44 510,777 - -1.29% 1 Stars: Appealing
11/11/2009 27.59 28.27 27.48 27.80 801,971 + +3.00% 1 Stars: Appealing
11/10/2009 26.79 27.51 26.55 26.99 403,866 + +0.75% 1 Stars: Appealing
11/09/2009 25.58 26.96 25.58 26.79 450,878 + +5.85% 1 Stars: Appealing
11/06/2009 24.77 25.90 24.60 25.31 317,543 + +5.24% 1 Stars: Appealing
11/05/2009 24.58 25.55 24.05 24.05 415,900 - 0.00% 1 Stars: Appealing
11/04/2009 24.15 24.80 23.95 24.05 454,665 + +1.56% 1 Stars: Appealing
11/03/2009 23.37 23.71 22.95 23.68 490,972 - -2.43% 1 Stars: Appealing
11/02/2009 24.30 24.82 23.67 24.27 698,899 - -0.16% 1 Stars: Appealing
10/30/2009 25.61 25.64 24.04 24.31 697,095 - -5.30% 1 Stars: Appealing
10/29/2009 25.20 25.85 25.04 25.67 615,092 + +4.02% 1 Stars: Appealing
10/28/2009 25.92 26.53 24.56 24.68 795,212 - -5.92% 1 Stars: Appealing
10/27/2009 27.37 27.89 26.13 26.23 696,078 - -3.57% 1 Stars: Appealing
10/26/2009 27.03 28.12 26.60 27.20 705,564 + +0.29% 1 Stars: Appealing
10/23/2009 28.59 28.73 26.87 27.12 411,385 - -4.30% 1 Stars: Appealing
10/22/2009 27.85 28.60 27.00 28.34 511,772 - -1.60% 1 Stars: Appealing
10/21/2009 28.68 29.43 27.57 28.80 566,721 + +0.17% 1 Stars: Appealing
10/20/2009 29.43 29.80 28.58 28.75 433,620 - -1.29% 1 Stars: Appealing
10/19/2009 28.50 29.34 28.07 29.12 419,789 + +2.77% 1 Stars: Appealing
10/16/2009 29.05 29.16 27.70 28.34 722,156 - -4.29% 1 Stars: Appealing
10/15/2009 30.54 30.64 29.40 29.61 427,033 - -3.08% 1 Stars: Appealing
10/14/2009 31.24 31.24 30.11 30.55 594,477 + +3.17% 1 Stars: Appealing
10/13/2009 29.86 30.16 29.35 29.61 496,532 - -0.30% 1 Stars: Appealing
10/12/2009 29.32 30.39 29.24 29.70 373,019 + +2.73% 1 Stars: Appealing
10/09/2009 26.82 29.09 26.81 28.91 464,481 + +5.59% 1 Stars: Appealing
10/08/2009 27.79 27.83 26.64 27.38 344,273 - -0.54% 1 Stars: Appealing
10/07/2009 27.50 27.86 27.07 27.53 170,689 - -0.25% 1 Stars: Appealing
10/06/2009 26.86 27.97 26.86 27.60 584,130 + +4.31% 1 Stars: Appealing
10/05/2009 25.85 26.68 25.63 26.46 333,163 + +1.85% 1 Stars: Appealing
10/02/2009 25.16 26.53 25.16 25.98 409,001 + +0.23% 1 Stars: Appealing
10/01/2009 28.46 28.52 25.92 25.92 447,512 - -8.96% 1 Stars: Appealing
09/30/2009 28.28 29.22 27.60 28.47 552,396 + +0.99% 1 Stars: Appealing
09/29/2009 29.10 29.40 28.11 28.19 242,536 - -2.76% 1 Stars: Appealing
09/28/2009 28.00 29.45 27.95 28.99 207,596 + +4.17% 1 Stars: Appealing
09/25/2009 27.66 28.38 27.43 27.83 206,638 - -0.82% 1 Stars: Appealing
09/24/2009 29.79 29.79 27.75 28.06 874,365 - -4.66% 1 Stars: Appealing
09/23/2009 29.74 30.62 29.14 29.43 314,896 + +1.55% 1 Stars: Appealing
09/22/2009 29.20 29.50 28.68 28.98 249,487 + +1.19% 1 Stars: Appealing
09/21/2009 28.60 29.14 28.29 28.64 240,938 - -0.49% 1 Stars: Appealing
09/18/2009 28.52 29.08 28.10 28.78 249,712 + +1.62% 1 Stars: Appealing
09/17/2009 29.06 29.60 27.99 28.32 347,997 - -3.51% 1 Stars: Appealing