Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 37.64 37.87 37.15 37.30 252,275 + +0.76% 5 Stars: Appealing
02/08/2010 36.90 37.26 36.55 37.02 325,345 + +0.05% 5 Stars: Appealing
02/05/2010 36.86 37.09 36.16 37.00 544,659 + +0.30% 5 Stars: Appealing
02/04/2010 37.70 37.76 36.72 36.89 321,095 - -3.00% 5 Stars: Appealing
02/03/2010 38.32 38.53 37.76 38.03 356,794 - -1.55% 5 Stars: Appealing
02/02/2010 38.35 39.08 38.27 38.63 264,758 + +0.44% 5 Stars: Appealing
02/01/2010 38.50 39.02 38.30 38.46 372,185 + +0.34% 5 Stars: Appealing
01/29/2010 37.63 39.08 37.62 38.33 928,282 + +1.40% 5 Stars: Appealing
01/28/2010 38.80 38.93 37.75 37.80 284,568 - -2.50% 5 Stars: Appealing
01/27/2010 38.73 38.92 38.09 38.77 347,655 - 0.00% 5 Stars: Appealing
01/26/2010 39.00 39.37 38.68 38.77 428,780 - -1.20% 4 Stars: Appealing
01/25/2010 40.00 40.00 39.14 39.24 281,619 - -0.66% 4 Stars: Appealing
01/22/2010 39.87 40.08 39.35 39.50 586,060 - -0.85% 4 Stars: Appealing
01/21/2010 40.29 40.77 39.60 39.84 551,109 - -1.12% 4 Stars: Appealing
01/20/2010 40.41 40.58 39.68 40.29 395,552 - -1.08% 4 Stars: Appealing
01/19/2010 40.71 40.82 40.04 40.73 395,749 - -0.02% 4 Stars: Appealing
01/15/2010 41.71 41.76 40.41 40.74 302,995 - -2.23% 4 Stars: Appealing
01/14/2010 42.04 42.46 41.58 41.67 345,928 - -1.54% 5 Stars: Appealing
01/13/2010 42.11 42.35 41.53 42.32 313,797 + +0.88% 5 Stars: Appealing
01/12/2010 42.07 42.33 41.67 41.95 182,759 - -0.83% 5 Stars: Appealing
01/11/2010 43.02 43.32 42.08 42.30 383,402 - -0.96% 5 Stars: Appealing
01/08/2010 41.92 42.95 41.92 42.71 187,172 + +1.62% 5 Stars: Appealing
01/07/2010 42.01 42.24 41.58 42.03 410,922 + +0.10% 5 Stars: Appealing
01/06/2010 41.70 42.54 41.55 41.99 588,146 + +0.62% 5 Stars: Appealing
01/05/2010 41.54 41.86 41.36 41.73 293,721 + +0.02% 4 Stars: Appealing
01/04/2010 41.35 41.94 41.23 41.72 255,268 + +2.15% 4 Stars: Appealing
12/31/2009 41.30 41.39 40.83 40.84 243,999 - -1.11% 4 Stars: Appealing
12/30/2009 41.26 41.76 41.07 41.30 167,808 - -0.10% 5 Stars: Appealing
12/29/2009 41.37 41.50 41.23 41.34 140,866 - -0.07% 4 Stars: Appealing
12/28/2009 41.67 41.67 41.15 41.37 133,561 + +0.07% 4 Stars: Appealing
12/24/2009 41.42 41.53 41.10 41.34 55,789 - -0.24% 4 Stars: Appealing
12/23/2009 41.23 41.73 40.94 41.44 171,767 + +0.51% 4 Stars: Appealing
12/22/2009 40.84 41.58 40.50 41.23 486,177 + +0.95% 4 Stars: Appealing
12/21/2009 40.33 40.93 40.29 40.84 199,471 + +1.85% 4 Stars: Appealing
12/18/2009 40.25 40.39 39.40 40.10 411,252 + +2.17% 4 Stars: Appealing
12/17/2009 38.91 39.38 38.91 39.25 269,362 - -0.63% 4 Stars: Appealing
12/16/2009 40.00 40.05 39.29 39.50 273,083 - -0.45% 4 Stars: Appealing
12/15/2009 39.86 40.07 39.59 39.68 285,364 - -0.97% 4 Stars: Appealing
12/14/2009 39.76 40.22 39.66 40.07 215,752 + +1.14% 4 Stars: Appealing
12/11/2009 39.41 39.88 39.20 39.62 228,928 + +1.33% 4 Stars: Appealing
12/10/2009 39.55 39.88 38.93 39.10 202,268 - -0.15% 4 Stars: Appealing
12/09/2009 39.39 39.39 38.64 39.16 131,873 - -0.43% 5 Stars: Appealing
12/08/2009 39.48 39.55 38.84 39.33 271,120 - -1.06% 5 Stars: Appealing
12/07/2009 39.74 39.95 39.56 39.75 206,257 + +0.05% 5 Stars: Appealing
12/04/2009 39.24 40.16 39.09 39.73 242,515 + +2.61% 5 Stars: Appealing
12/03/2009 39.06 39.31 38.57 38.72 302,742 - -0.87% 5 Stars: Appealing
12/02/2009 39.13 39.75 38.88 39.06 205,691 - -0.31% 5 Stars: Appealing
12/01/2009 38.69 39.49 38.63 39.18 240,768 + +1.77% 5 Stars: Appealing
11/30/2009 38.66 38.74 38.08 38.50 265,658 - -0.90% 5 Stars: Appealing
11/27/2009 38.67 39.38 38.38 38.85 86,299 - -2.17% 5 Stars: Appealing
11/25/2009 39.16 39.89 38.87 39.71 178,959 + +1.38% 5 Stars: Appealing
11/24/2009 39.67 39.67 38.96 39.17 461,156 - -0.96% 5 Stars: Appealing
11/23/2009 40.22 40.75 39.51 39.55 353,998 - -0.48% 5 Stars: Appealing
11/20/2009 40.17 40.60 39.49 39.74 374,538 - -1.83% 5 Stars: Appealing
11/19/2009 41.56 41.65 40.31 40.48 366,094 - -3.55% 5 Stars: Appealing
11/18/2009 42.20 42.46 41.74 41.97 243,789 - -1.01% 5 Stars: Appealing
11/17/2009 42.10 42.91 42.01 42.40 338,010 + +0.38% 5 Stars: Appealing
11/16/2009 40.96 42.33 40.83 42.24 463,003 + +3.53% 5 Stars: Appealing
11/13/2009 40.07 40.89 40.07 40.80 203,629 + +1.95% 5 Stars: Appealing
11/12/2009 40.44 40.78 39.94 40.02 173,629 - -1.53% 5 Stars: Appealing
11/11/2009 41.48 41.56 40.19 40.64 384,625 - -0.76% 5 Stars: Appealing
11/10/2009 41.21 41.70 40.77 40.95 462,886 - -0.92% 5 Stars: Appealing
11/09/2009 40.78 41.57 40.61 41.33 490,511 + +2.73% 5 Stars: Appealing
11/06/2009 39.35 40.38 39.11 40.23 828,507 + +1.28% 5 Stars: Appealing
11/05/2009 38.36 39.72 38.20 39.72 689,292 + +4.77% 5 Stars: Appealing
11/04/2009 39.48 39.50 37.76 37.91 548,364 - -2.02% 5 Stars: Appealing
11/03/2009 37.24 38.82 37.00 38.69 726,918 + +4.82% 4 Stars: Appealing
11/02/2009 37.01 37.43 36.25 36.91 538,500 + +0.41% 5 Stars: Appealing
10/30/2009 37.89 38.60 36.05 36.76 760,375 - -3.19% 5 Stars: Appealing
10/29/2009 37.63 42.17 36.79 37.97 1,042,443 + +0.88% 5 Stars: Appealing
10/28/2009 39.99 40.26 37.48 37.64 1,080,294 - -6.53% 5 Stars: Appealing
10/27/2009 41.55 42.08 40.17 40.27 597,471 - -3.01% 5 Stars: Appealing
10/26/2009 41.27 41.92 40.83 41.52 571,638 + +1.47% 5 Stars: Appealing
10/23/2009 41.09 41.21 40.11 40.92 471,079 - -0.10% 5 Stars: Appealing
10/22/2009 40.89 41.29 39.96 40.96 433,805 + +0.37% 5 Stars: Appealing
10/21/2009 39.20 41.19 39.08 40.81 867,822 + +3.66% 5 Stars: Appealing
10/20/2009 39.27 39.49 38.55 39.37 337,564 + +0.13% 5 Stars: Appealing
10/19/2009 39.05 39.72 38.94 39.32 392,853 + +0.51% 5 Stars: Appealing
10/16/2009 38.95 39.28 38.25 39.12 258,130 - -0.38% 5 Stars: Appealing
10/15/2009 38.98 39.29 38.52 39.27 281,483 + +0.23% 5 Stars: Appealing
10/14/2009 38.83 39.22 38.40 39.18 965,092 + +2.54% 5 Stars: Appealing
10/13/2009 38.50 38.56 37.93 38.21 359,092 - -1.06% 5 Stars: Appealing
10/12/2009 39.30 39.44 38.44 38.62 311,257 - -0.87% 5 Stars: Appealing
10/09/2009 38.70 39.06 38.70 38.96 376,447 + +0.15% 5 Stars: Appealing
10/08/2009 37.93 38.90 37.76 38.90 330,037 + +2.91% 5 Stars: Appealing
10/07/2009 37.57 38.03 37.37 37.80 218,706 + +0.05% 5 Stars: Appealing
10/06/2009 37.76 38.21 37.43 37.78 265,050 + +0.88% 5 Stars: Appealing
10/05/2009 36.47 37.51 36.40 37.45 366,248 + +2.88% 5 Stars: Appealing
10/02/2009 36.08 36.91 36.00 36.40 250,973 - -0.46% 5 Stars: Appealing
10/01/2009 37.82 37.82 36.55 36.57 704,280 - -2.56% 5 Stars: Appealing
09/30/2009 38.02 38.15 36.87 37.53 569,669 - -1.31% 5 Stars: Appealing
09/29/2009 38.44 38.73 38.00 38.03 279,254 - -0.60% 5 Stars: Appealing
09/28/2009 38.71 38.96 38.22 38.26 396,359 - -0.13% 5 Stars: Appealing
09/25/2009 39.08 39.17 38.06 38.31 550,726 - -2.05% 5 Stars: Appealing
09/24/2009 39.36 39.70 38.64 39.11 500,064 - -0.71% 5 Stars: Appealing
09/23/2009 38.91 39.99 38.82 39.39 447,481 + +1.21% 5 Stars: Appealing
09/22/2009 38.57 39.42 38.33 38.92 380,685 + +1.17% 5 Stars: Appealing
09/21/2009 38.76 38.76 38.09 38.47 418,709 - -1.84% 5 Stars: Appealing
09/18/2009 39.42 39.68 38.88 39.19 447,510 - -0.18% 5 Stars: Appealing
09/17/2009 39.76 40.00 39.01 39.26 459,566 - -1.63% 5 Stars: Appealing