Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 31.64 32.52 31.46 32.05 229,823 + +2.23% 5 Stars: Appealing
02/08/2010 31.81 31.95 31.34 31.35 236,096 - -2.49% 5 Stars: Appealing
02/05/2010 32.20 32.40 31.30 32.15 213,943 - -0.92% 5 Stars: Appealing
02/04/2010 33.40 33.45 32.40 32.45 168,758 - -4.73% 5 Stars: Appealing
02/03/2010 34.25 34.37 33.79 34.06 88,962 - -2.07% 5 Stars: Appealing
02/02/2010 34.55 34.88 34.41 34.78 142,550 + +1.96% 5 Stars: Appealing
02/01/2010 34.02 34.25 33.84 34.11 177,236 + +4.06% 5 Stars: Appealing
01/29/2010 33.34 33.61 32.75 32.78 426,177 - -2.73% 5 Stars: Appealing
01/28/2010 34.33 34.38 33.45 33.70 262,379 - -2.69% 5 Stars: Appealing
01/27/2010 34.32 34.71 34.12 34.63 168,613 + +0.67% 5 Stars: Appealing
01/26/2010 34.40 34.73 34.28 34.40 116,379 - -1.15% 5 Stars: Appealing
01/25/2010 34.94 35.00 34.60 34.80 136,171 + +1.52% 5 Stars: Appealing
01/22/2010 35.01 35.24 34.17 34.28 194,971 - -2.53% 5 Stars: Appealing
01/21/2010 35.75 36.06 34.90 35.17 192,029 - -1.12% 5 Stars: Appealing
01/20/2010 35.81 35.81 35.27 35.57 147,406 - -2.55% 5 Stars: Appealing
01/19/2010 36.02 36.53 36.00 36.50 104,123 + +0.69% 5 Stars: Appealing
01/15/2010 36.74 36.79 35.95 36.25 138,266 - -2.40% 5 Stars: Appealing
01/14/2010 36.80 37.15 36.73 37.14 131,440 + +1.53% 5 Stars: Appealing
01/13/2010 36.57 36.69 36.18 36.58 151,394 + +0.61% 5 Stars: Appealing
01/12/2010 36.07 36.70 36.01 36.36 151,937 - -1.30% 5 Stars: Appealing
01/11/2010 36.99 37.01 36.69 36.84 183,608 + +1.40% 5 Stars: Appealing
01/08/2010 36.08 36.46 35.95 36.33 512,884 + +4.85% 5 Stars: Appealing
01/07/2010 34.65 34.82 34.50 34.65 153,326 + +0.61% 5 Stars: Appealing
01/06/2010 34.26 34.52 34.22 34.44 134,684 + +1.71% 5 Stars: Appealing
01/05/2010 33.97 34.06 33.75 33.86 212,999 + +0.83% 5 Stars: Appealing
01/04/2010 33.64 33.83 33.55 33.58 164,087 + +2.13% 5 Stars: Appealing
12/31/2009 33.33 33.47 32.87 32.88 117,102 - -1.29% 5 Stars: Appealing
12/30/2009 33.02 33.31 32.42 33.31 808,866 + +0.36% 5 Stars: Appealing
12/29/2009 33.30 33.42 33.05 33.19 194,881 - -0.15% 5 Stars: Appealing
12/28/2009 32.83 33.32 32.83 33.24 273,600 + +1.34% 5 Stars: Appealing
12/24/2009 32.76 32.98 32.26 32.80 62,676 - -0.12% 5 Stars: Appealing
12/23/2009 32.64 32.89 32.46 32.84 164,672 + +1.67% 5 Stars: Appealing
12/22/2009 32.32 32.33 32.02 32.30 104,496 + +0.53% 5 Stars: Appealing
12/21/2009 32.10 32.34 32.04 32.13 147,005 + +0.78% 5 Stars: Appealing
12/18/2009 31.71 31.89 31.51 31.88 164,576 + +0.50% 5 Stars: Appealing
12/17/2009 31.99 31.99 31.50 31.72 202,603 - -3.03% 5 Stars: Appealing
12/16/2009 32.79 32.93 32.59 32.71 121,411 - -0.15% 5 Stars: Appealing
12/15/2009 32.85 32.99 32.62 32.76 105,488 - -0.58% 5 Stars: Appealing
12/14/2009 32.98 33.11 32.83 32.95 149,697 + +0.09% 5 Stars: Appealing
12/11/2009 33.05 33.10 32.69 32.92 154,167 + +0.34% 5 Stars: Appealing
12/10/2009 32.91 33.03 32.72 32.81 86,712 + +0.28% 5 Stars: Appealing
12/09/2009 32.35 32.83 32.21 32.72 113,354 + +0.34% 5 Stars: Appealing
12/08/2009 32.85 32.86 32.50 32.61 178,191 - -2.22% 5 Stars: Appealing
12/07/2009 33.31 33.70 33.23 33.35 218,774 - -0.33% 5 Stars: Appealing
12/04/2009 34.06 34.17 33.17 33.46 263,234 - -2.05% 5 Stars: Appealing
12/03/2009 34.46 34.63 34.16 34.16 121,247 - -0.61% 5 Stars: Appealing
12/02/2009 34.30 34.48 34.11 34.37 99,534 + +0.35% 5 Stars: Appealing
12/01/2009 34.06 34.42 33.94 34.25 171,549 + +0.85% 5 Stars: Appealing
11/30/2009 33.48 34.05 33.40 33.96 157,653 - -0.21% 5 Stars: Appealing
11/27/2009 33.60 34.44 33.52 34.03 82,445 - -2.58% 5 Stars: Appealing
11/25/2009 34.64 34.97 34.54 34.93 65,967 + +0.78% 5 Stars: Appealing
11/24/2009 34.55 34.73 34.41 34.66 106,950 + +0.52% 5 Stars: Appealing
11/23/2009 34.85 34.98 34.31 34.48 125,711 + +0.58% 5 Stars: Appealing
11/20/2009 34.11 34.36 34.06 34.28 104,225 - -0.17% 5 Stars: Appealing
11/19/2009 34.47 34.47 33.85 34.34 138,214 - -1.27% 5 Stars: Appealing
11/18/2009 34.93 35.00 34.53 34.78 134,393 + +0.90% 5 Stars: Appealing
11/17/2009 34.55 34.59 34.11 34.47 63,512 - -0.06% 5 Stars: Appealing
11/16/2009 34.46 34.74 34.30 34.49 148,713 + +1.11% 5 Stars: Appealing
11/13/2009 33.73 34.30 33.58 34.11 113,649 + +0.65% 5 Stars: Appealing
11/12/2009 34.47 34.63 33.78 33.89 108,111 - -1.60% 5 Stars: Appealing
11/11/2009 34.74 34.75 34.25 34.44 116,019 - -1.12% 5 Stars: Appealing
11/10/2009 34.41 34.91 34.40 34.83 150,568 + +1.63% 5 Stars: Appealing
11/09/2009 33.77 34.41 33.69 34.27 152,562 + +3.16% 5 Stars: Appealing
11/06/2009 32.86 33.42 32.82 33.22 128,646 - -0.78% 5 Stars: Appealing
11/05/2009 33.30 33.55 33.12 33.48 130,532 + +1.89% 5 Stars: Appealing
11/04/2009 32.96 33.36 32.80 32.86 127,448 + +1.23% 5 Stars: Appealing
11/03/2009 32.00 32.54 31.88 32.46 182,920 + +0.09% 5 Stars: Appealing
11/02/2009 32.79 32.94 32.03 32.43 185,372 - -0.58% 5 Stars: Appealing
10/30/2009 33.61 33.70 32.50 32.62 207,923 - -3.92% 5 Stars: Appealing
10/29/2009 33.45 34.05 33.31 33.95 194,471 + +4.95% 5 Stars: Appealing
10/28/2009 32.92 33.07 32.28 32.35 193,378 - -2.38% 5 Stars: Appealing
10/27/2009 33.71 33.86 33.02 33.14 266,658 - -0.84% 5 Stars: Appealing
10/26/2009 34.40 34.64 33.28 33.42 220,024 - -2.11% 5 Stars: Appealing
10/23/2009 34.74 34.77 34.04 34.14 141,138 - -1.95% 5 Stars: Appealing
10/22/2009 34.51 34.91 34.21 34.82 209,936 + +1.43% 4 Stars: Appealing
10/21/2009 34.57 34.93 34.27 34.33 143,898 - -1.15% 4 Stars: Appealing
10/20/2009 35.09 35.09 34.49 34.73 103,038 - -1.05% 4 Stars: Appealing
10/19/2009 34.86 35.16 34.66 35.10 132,977 + +0.63% 4 Stars: Appealing
10/16/2009 34.65 34.90 34.46 34.88 159,690 - -1.30% 4 Stars: Appealing
10/15/2009 34.64 35.39 34.58 35.34 127,548 - -0.87% 4 Stars: Appealing
10/14/2009 35.66 35.71 35.16 35.65 212,808 + +0.82% 4 Stars: Appealing
10/13/2009 35.32 35.46 35.06 35.36 96,052 + +0.28% 4 Stars: Appealing
10/12/2009 35.06 35.49 35.04 35.26 158,304 - -0.79% 4 Stars: Appealing
10/09/2009 35.16 35.60 35.02 35.54 137,756 - -0.31% 4 Stars: Appealing
10/08/2009 35.65 35.82 35.29 35.65 167,666 + +1.08% 4 Stars: Appealing
10/07/2009 35.44 35.47 35.02 35.27 129,776 + +0.57% 4 Stars: Appealing
10/06/2009 34.96 35.35 34.73 35.07 294,920 - -0.65% 4 Stars: Appealing
10/05/2009 35.02 35.52 34.76 35.30 373,193 - -1.18% 4 Stars: Appealing
10/02/2009 35.77 35.96 35.50 35.72 289,169 - -4.16% 4 Stars: Appealing
10/01/2009 38.53 38.53 37.21 37.27 159,378 - -3.17% 4 Stars: Appealing
09/30/2009 38.92 39.03 37.78 38.49 190,693 + +1.42% 4 Stars: Appealing
09/29/2009 37.76 38.30 37.76 37.95 461,975 - -1.17% 4 Stars: Appealing
09/28/2009 38.14 38.60 38.10 38.40 172,469 + +1.19% 4 Stars: Appealing
09/25/2009 38.07 38.37 37.63 37.95 156,319 - -0.89% 4 Stars: Appealing
09/24/2009 39.02 39.16 37.93 38.29 203,757 - -2.42% 4 Stars: Appealing
09/23/2009 39.65 39.89 39.20 39.24 322,753 - -0.78% 4 Stars: Appealing
09/22/2009 39.98 40.00 39.39 39.55 185,277 + +0.89% 4 Stars: Appealing
09/21/2009 39.01 39.27 38.87 39.20 138,586 - -0.31% 4 Stars: Appealing
09/18/2009 38.75 39.43 38.65 39.32 198,258 - -0.20% 4 Stars: Appealing
09/17/2009 39.25 39.67 39.00 39.40 427,832 + +0.13% 4 Stars: Appealing