Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 34.76 35.69 34.56 35.55 808,570 + +3.07% 2 Stars: Appealing
02/08/2010 34.35 34.84 34.07 34.49 353,661 + +0.26% 2 Stars: Appealing
02/05/2010 33.71 34.41 33.03 34.40 750,472 + +1.81% 2 Stars: Appealing
02/04/2010 34.02 34.25 33.71 33.79 956,479 - -1.63% 2 Stars: Appealing
02/03/2010 34.67 34.72 34.15 34.35 419,788 - -1.04% 2 Stars: Appealing
02/02/2010 33.68 34.74 33.43 34.71 596,923 + +2.94% 2 Stars: Appealing
02/01/2010 33.59 33.74 33.15 33.72 502,657 + +0.75% 2 Stars: Appealing
01/29/2010 33.35 33.82 33.26 33.47 516,855 + +0.33% 2 Stars: Appealing
01/28/2010 33.95 33.96 33.19 33.36 327,852 - -1.39% 2 Stars: Appealing
01/27/2010 33.88 34.30 33.58 33.83 408,539 - -0.06% 2 Stars: Appealing
01/26/2010 33.50 33.97 33.20 33.85 394,925 + +0.68% 2 Stars: Appealing
01/25/2010 33.70 33.80 33.46 33.62 446,322 + +0.27% 2 Stars: Appealing
01/22/2010 34.03 34.39 33.45 33.53 316,146 - -2.16% 2 Stars: Appealing
01/21/2010 35.28 35.54 34.17 34.27 692,918 - -3.30% 2 Stars: Appealing
01/20/2010 35.58 35.80 35.13 35.44 549,219 - -0.62% 2 Stars: Appealing
01/19/2010 35.15 35.70 34.86 35.66 689,917 + +2.44% 2 Stars: Appealing
01/15/2010 35.45 35.78 34.75 34.81 846,339 - -2.14% 2 Stars: Appealing
01/14/2010 34.94 35.63 34.90 35.57 937,899 + +1.95% 2 Stars: Appealing
01/13/2010 34.35 35.09 34.24 34.89 852,576 + +1.87% 2 Stars: Appealing
01/12/2010 34.01 34.34 34.01 34.25 605,728 + +0.20% 2 Stars: Appealing
01/11/2010 33.90 34.22 33.57 34.18 583,638 + +1.91% 2 Stars: Appealing
01/08/2010 35.22 35.28 33.41 33.54 1,531,605 - -2.90% 2 Stars: Appealing
01/07/2010 33.34 34.69 33.28 34.54 1,410,075 + +4.22% 2 Stars: Appealing
01/06/2010 31.53 33.25 31.45 33.14 1,883,382 + +5.17% 2 Stars: Appealing
01/05/2010 31.63 31.63 31.03 31.51 717,524 - -0.79% 2 Stars: Appealing
01/04/2010 31.85 32.11 31.36 31.76 1,106,266 - -0.09% 2 Stars: Appealing
12/31/2009 32.06 32.19 31.69 31.79 700,110 - -1.00% 2 Stars: Appealing
12/30/2009 32.12 32.53 31.92 32.11 384,128 - -0.19% 2 Stars: Appealing
12/29/2009 32.36 32.40 32.10 32.17 312,634 - -0.77% 2 Stars: Appealing
12/28/2009 32.60 32.76 32.34 32.42 453,349 - -0.18% 2 Stars: Appealing
12/24/2009 32.44 32.56 32.12 32.48 197,481 + +0.03% 2 Stars: Appealing
12/23/2009 32.69 32.92 32.42 32.47 397,138 - -0.79% 2 Stars: Appealing
12/22/2009 32.00 32.77 31.95 32.73 808,620 + +2.67% 2 Stars: Appealing
12/21/2009 32.09 32.24 31.83 31.88 546,649 + +0.19% 2 Stars: Appealing
12/18/2009 31.35 31.82 31.20 31.82 757,157 + +2.02% 2 Stars: Appealing
12/17/2009 31.48 31.70 31.14 31.19 503,501 - -1.86% 2 Stars: Appealing
12/16/2009 31.85 32.00 31.70 31.78 380,770 - -0.09% 2 Stars: Appealing
12/15/2009 31.85 31.95 31.62 31.81 557,593 - -0.84% 2 Stars: Appealing
12/14/2009 31.79 32.08 31.48 32.08 937,670 + +1.78% 2 Stars: Appealing
12/11/2009 32.23 32.24 31.41 31.52 859,372 - -1.96% 2 Stars: Appealing
12/10/2009 31.75 32.37 31.60 32.15 687,037 + +1.93% 2 Stars: Appealing
12/09/2009 31.49 31.92 31.31 31.54 562,872 - -0.13% 2 Stars: Appealing
12/08/2009 31.70 31.79 31.06 31.58 802,637 - -1.10% 2 Stars: Appealing
12/07/2009 31.97 32.38 31.85 31.93 377,336 - -0.56% 2 Stars: Appealing
12/04/2009 32.38 32.67 31.96 32.11 529,579 - -0.37% 2 Stars: Appealing
12/03/2009 32.42 32.59 32.05 32.23 870,463 - 0.00% 2 Stars: Appealing
12/02/2009 32.31 32.72 32.08 32.23 751,819 - -0.40% 2 Stars: Appealing
12/01/2009 32.79 32.80 32.26 32.36 762,286 - -1.01% 2 Stars: Appealing
11/30/2009 32.89 32.89 32.24 32.69 636,530 - -0.40% 2 Stars: Appealing
11/27/2009 32.18 33.10 32.13 32.82 196,419 - -0.88% 2 Stars: Appealing
11/25/2009 32.83 33.26 32.82 33.11 395,278 + +0.79% 2 Stars: Appealing
11/24/2009 32.66 32.90 32.30 32.85 489,093 + +0.77% 2 Stars: Appealing
11/23/2009 32.15 32.95 31.88 32.60 1,817,434 - -2.04% 2 Stars: Appealing
11/20/2009 33.46 33.80 33.09 33.28 508,623 - -1.13% 2 Stars: Appealing
11/19/2009 34.09 34.09 33.23 33.66 722,747 - -1.43% 2 Stars: Appealing
11/18/2009 34.44 34.44 33.36 34.15 698,942 - -0.32% 2 Stars: Appealing
11/17/2009 33.95 34.37 33.94 34.26 632,093 + +0.71% 2 Stars: Appealing
11/16/2009 33.49 34.14 33.37 34.02 1,057,774 + +1.95% 2 Stars: Appealing
11/13/2009 33.03 33.49 33.03 33.37 598,804 + +1.18% 2 Stars: Appealing
11/12/2009 33.23 33.67 32.96 32.98 425,137 - -1.02% 2 Stars: Appealing
11/11/2009 32.90 33.37 32.62 33.32 656,472 + +2.08% 2 Stars: Appealing
11/10/2009 32.65 33.00 32.57 32.64 826,011 - -0.49% 2 Stars: Appealing
11/09/2009 32.76 32.90 32.60 32.80 664,678 + +0.99% 2 Stars: Appealing
11/06/2009 31.88 32.58 31.74 32.48 1,862,517 + +1.09% 2 Stars: Appealing
11/05/2009 31.43 32.15 31.36 32.13 853,593 + +2.98% 2 Stars: Appealing
11/04/2009 30.76 31.66 30.65 31.20 1,085,107 + +2.13% 2 Stars: Appealing
11/03/2009 29.06 30.55 27.58 30.55 1,162,998 + +2.65% 2 Stars: Appealing
11/02/2009 31.04 31.50 29.36 29.76 1,617,575 + +1.22% 2 Stars: Appealing
10/30/2009 29.38 29.90 29.26 29.40 714,860 + +0.31% 2 Stars: Appealing
10/29/2009 28.79 29.37 28.56 29.31 481,975 + +2.38% 2 Stars: Appealing
10/28/2009 29.95 30.01 28.61 28.63 658,539 - -4.47% 2 Stars: Appealing
10/27/2009 29.96 30.37 29.76 29.97 333,005 + +0.03% 2 Stars: Appealing
10/26/2009 30.31 30.81 29.92 29.96 548,735 - -0.86% 2 Stars: Appealing
10/23/2009 30.66 30.84 29.89 30.22 392,443 - -1.47% 2 Stars: Appealing
10/22/2009 30.47 30.74 30.10 30.67 391,429 + +0.33% 2 Stars: Appealing
10/21/2009 31.26 31.58 30.53 30.57 678,035 - -2.61% 2 Stars: Appealing
10/20/2009 31.74 31.74 31.28 31.39 651,730 - -0.92% 2 Stars: Appealing
10/19/2009 31.43 31.75 31.12 31.68 458,094 + +1.21% 3 Stars: Appealing
10/16/2009 31.82 31.86 31.15 31.30 652,637 - -1.85% 2 Stars: Appealing
10/15/2009 31.14 32.00 30.80 31.89 912,210 + +2.18% 2 Stars: Appealing
10/14/2009 30.76 31.28 30.67 31.21 840,276 + +1.96% 3 Stars: Appealing
10/13/2009 30.09 30.61 29.83 30.61 1,569,672 + +1.39% 3 Stars: Appealing
10/12/2009 30.18 30.23 29.91 30.19 522,002 + +0.07% 3 Stars: Appealing
10/09/2009 29.73 30.40 29.54 30.17 758,713 + +1.69% 3 Stars: Appealing
10/08/2009 29.30 29.94 29.23 29.67 915,130 + +1.61% 3 Stars: Appealing
10/07/2009 28.82 29.21 28.82 29.20 422,084 + +1.42% 3 Stars: Appealing
10/06/2009 28.83 29.22 28.67 28.79 916,962 + +0.42% 3 Stars: Appealing
10/05/2009 26.87 28.84 26.87 28.67 1,570,010 + +6.74% 3 Stars: Appealing
10/02/2009 26.77 27.07 26.63 26.86 478,475 - -0.56% 2 Stars: Appealing
10/01/2009 28.06 28.06 26.99 27.01 916,557 - -3.74% 3 Stars: Appealing
09/30/2009 27.49 28.13 27.23 28.06 1,147,866 + +2.52% 3 Stars: Appealing
09/29/2009 26.88 27.45 26.73 27.37 675,579 + +1.86% 3 Stars: Appealing
09/28/2009 26.48 27.17 26.30 26.87 424,434 + +1.63% 3 Stars: Appealing
09/25/2009 26.52 26.85 26.25 26.44 548,360 - -0.08% 3 Stars: Appealing
09/24/2009 26.46 26.62 25.90 26.46 735,895 - -0.19% 3 Stars: Appealing
09/23/2009 26.56 26.85 26.50 26.51 812,121 - -0.34% 3 Stars: Appealing
09/22/2009 26.93 26.97 26.45 26.60 496,187 - -0.60% 3 Stars: Appealing
09/21/2009 26.42 26.94 26.07 26.76 607,900 + +0.94% 3 Stars: Appealing
09/18/2009 26.43 26.64 26.28 26.51 2,002,151 + +0.57% 3 Stars: Appealing
09/17/2009 26.40 26.76 26.26 26.36 540,427 - 0.00% 2 Stars: Appealing