Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 39.09 39.36 38.61 38.75 53,491 - -0.56% 1 Stars: Appealing
02/08/2010 38.68 39.24 38.54 38.97 77,316 - -0.03% 1 Stars: Appealing
02/05/2010 38.70 39.00 38.69 38.98 131,440 + +0.70% 1 Stars: Appealing
02/04/2010 39.00 39.11 38.64 38.71 108,994 - -1.40% 1 Stars: Appealing
02/03/2010 39.51 39.94 38.97 39.26 117,488 - -0.23% 1 Stars: Appealing
02/02/2010 39.52 39.72 39.07 39.35 185,950 - -0.38% 1 Stars: Appealing
02/01/2010 38.93 39.56 38.81 39.50 262,854 + +1.33% 1 Stars: Appealing
01/29/2010 39.39 39.39 38.78 38.98 212,302 - -0.38% 1 Stars: Appealing
01/28/2010 39.47 39.47 38.75 39.13 229,455 - -0.28% 1 Stars: Appealing
01/27/2010 39.05 39.44 38.80 39.24 146,897 + +0.80% 1 Stars: Appealing
01/26/2010 38.56 39.27 37.83 38.93 241,056 + +0.57% 1 Stars: Appealing
01/25/2010 39.06 40.00 38.71 38.71 322,207 - -0.77% 1 Stars: Appealing
01/22/2010 39.75 39.79 39.00 39.01 204,949 - -1.40% 1 Stars: Appealing
01/21/2010 39.69 39.75 39.19 39.56 282,963 - -0.47% 1 Stars: Appealing
01/20/2010 40.27 40.27 39.66 39.75 295,286 - -1.12% 1 Stars: Appealing
01/19/2010 39.31 40.38 38.93 40.20 690,445 + +1.54% 1 Stars: Appealing
01/15/2010 39.85 39.85 39.24 39.59 548,784 - -0.63% 1 Stars: Appealing
01/14/2010 39.55 39.94 39.29 39.84 268,126 - 0.00% 1 Stars: Appealing
01/13/2010 39.36 39.84 39.06 39.84 379,685 + +0.86% 1 Stars: Appealing
01/12/2010 39.25 39.51 38.88 39.50 508,980 - -0.03% 1 Stars: Appealing
01/11/2010 38.92 39.54 38.61 39.51 812,551 + +1.83% 1 Stars: Appealing
01/08/2010 38.16 38.82 38.16 38.80 443,879 + +1.04% 1 Stars: Appealing
01/07/2010 37.94 38.42 37.64 38.40 235,627 + +1.56% 1 Stars: Appealing
01/06/2010 38.30 38.35 37.72 37.81 428,162 - -1.66% 1 Stars: Appealing
01/05/2010 38.20 38.65 38.19 38.45 296,242 - -0.08% 1 Stars: Appealing
01/04/2010 38.54 38.95 38.12 38.48 310,821 - -0.03% 1 Stars: Appealing
12/31/2009 38.40 38.79 38.13 38.49 196,522 - -0.44% 1 Stars: Appealing
12/30/2009 38.46 38.70 38.19 38.66 158,604 + +0.34% 1 Stars: Appealing
12/29/2009 38.22 38.60 38.22 38.53 167,670 - -0.18% 1 Stars: Appealing
12/28/2009 38.89 38.97 38.43 38.60 120,461 + +0.39% 1 Stars: Appealing
12/24/2009 38.50 38.76 38.27 38.45 43,402 - -0.13% 2 Stars: Appealing
12/23/2009 38.50 38.76 37.97 38.50 154,275 + +0.13% 2 Stars: Appealing
12/22/2009 38.10 38.48 37.85 38.45 448,709 + +0.92% 2 Stars: Appealing
12/21/2009 38.89 38.89 37.98 38.10 443,836 - -2.21% 2 Stars: Appealing
12/18/2009 37.48 38.96 37.48 38.96 1,013,236 + +3.89% 2 Stars: Appealing
12/17/2009 36.98 37.55 36.86 37.50 1,460,850 + +1.63% 2 Stars: Appealing
12/16/2009 37.00 37.06 36.76 36.90 161,085 - -0.67% 2 Stars: Appealing
12/15/2009 36.84 37.24 36.60 37.15 142,257 + +0.13% 2 Stars: Appealing
12/14/2009 37.29 37.30 36.90 37.10 143,521 - -0.35% 2 Stars: Appealing
12/11/2009 36.67 37.46 36.66 37.23 265,115 + +1.39% 2 Stars: Appealing
12/10/2009 36.58 36.73 36.55 36.72 130,981 + +0.36% 2 Stars: Appealing
12/09/2009 36.43 36.66 36.43 36.59 635,612 + +0.27% 2 Stars: Appealing
12/08/2009 36.50 36.50 36.30 36.49 429,738 + +0.39% 2 Stars: Appealing
12/07/2009 36.36 36.56 36.33 36.35 200,688 - -0.03% 2 Stars: Appealing
12/04/2009 36.30 36.37 36.28 36.36 149,252 + +0.19% 2 Stars: Appealing
12/03/2009 36.32 36.40 36.28 36.29 384,391 - -0.11% 2 Stars: Appealing
12/02/2009 36.45 36.58 36.24 36.33 327,445 - -0.33% 2 Stars: Appealing
12/01/2009 36.27 36.58 36.27 36.45 627,270 + +0.41% 2 Stars: Appealing
11/30/2009 36.34 36.42 36.15 36.30 596,751 - -0.08% 2 Stars: Appealing
11/27/2009 36.20 36.46 36.20 36.33 160,611 + +0.08% 2 Stars: Appealing
11/25/2009 36.21 36.33 36.19 36.30 210,521 + +0.25% 2 Stars: Appealing
11/24/2009 36.33 36.39 36.09 36.21 282,135 - -0.44% 2 Stars: Appealing
11/23/2009 36.13 36.39 36.12 36.37 264,698 + +0.33% 2 Stars: Appealing
11/20/2009 36.14 36.35 36.12 36.25 131,457 + +0.30% 2 Stars: Appealing
11/19/2009 36.31 36.44 36.10 36.14 280,582 - -0.58% 2 Stars: Appealing
11/18/2009 36.41 36.41 36.31 36.35 185,038 - -0.14% 2 Stars: Appealing
11/17/2009 36.44 36.44 36.28 36.40 240,234 + +0.14% 2 Stars: Appealing
11/16/2009 36.44 36.44 36.18 36.35 156,019 - -0.16% 2 Stars: Appealing
11/13/2009 36.44 36.45 36.17 36.41 281,333 + +0.22% 2 Stars: Appealing
11/12/2009 36.40 36.75 36.32 36.33 479,512 - 0.00% 2 Stars: Appealing
11/11/2009 36.43 36.43 36.20 36.33 251,607 + +0.69% 2 Stars: Appealing
11/10/2009 35.75 36.50 35.50 36.08 312,827 + +0.92% 2 Stars: Appealing
11/09/2009 35.54 36.10 35.42 35.75 168,858 - -0.42% 2 Stars: Appealing
11/06/2009 35.40 36.16 35.33 35.90 710,390 + +1.10% 2 Stars: Appealing
11/05/2009 35.63 35.67 35.30 35.51 414,793 - -0.25% 2 Stars: Appealing
11/04/2009 35.60 35.72 35.15 35.60 939,620 + +3.91% 2 Stars: Appealing
11/03/2009 33.35 34.37 33.25 34.26 427,180 + +0.23% 1 Stars: Appealing
11/02/2009 34.30 34.30 33.36 34.18 156,618 + +0.35% 1 Stars: Appealing
10/30/2009 34.40 34.40 33.60 34.06 338,522 - -0.23% 1 Stars: Appealing
10/29/2009 35.28 35.28 34.00 34.14 332,569 - -3.23% 1 Stars: Appealing
10/28/2009 34.99 36.00 34.91 35.28 559,325 + +1.44% 1 Stars: Appealing
10/27/2009 34.20 35.45 33.78 34.78 331,385 + +2.08% 1 Stars: Appealing
10/26/2009 34.28 36.39 34.01 34.07 386,099 - -0.61% 1 Stars: Appealing
10/23/2009 33.63 34.41 33.38 34.28 64,399 + +0.85% 1 Stars: Appealing
10/22/2009 33.41 33.99 33.41 33.99 28,527 + +1.19% 1 Stars: Appealing
10/21/2009 33.71 33.97 33.38 33.59 31,519 + +0.06% 1 Stars: Appealing
10/20/2009 34.00 34.00 33.15 33.57 33,118 - -0.62% 1 Stars: Appealing
10/19/2009 33.85 34.20 33.76 33.78 31,705 - -0.15% 1 Stars: Appealing
10/16/2009 33.80 33.99 33.61 33.83 39,416 - -0.41% 1 Stars: Appealing
10/15/2009 33.45 34.00 33.11 33.97 72,122 + +0.77% 1 Stars: Appealing
10/14/2009 33.64 34.00 33.29 33.71 75,560 + +1.05% 1 Stars: Appealing
10/13/2009 32.70 33.74 32.54 33.36 189,989 + +1.80% 1 Stars: Appealing
10/12/2009 32.53 32.94 32.52 32.77 18,467 - -0.33% 1 Stars: Appealing
10/09/2009 33.22 33.29 32.81 32.88 18,392 - -0.81% 1 Stars: Appealing
10/08/2009 32.84 33.59 32.84 33.15 54,294 + +0.30% 1 Stars: Appealing
10/07/2009 32.75 33.08 31.00 33.05 51,873 + +1.26% 1 Stars: Appealing
10/06/2009 31.68 32.89 31.67 32.64 57,917 + +3.55% 1 Stars: Appealing
10/05/2009 31.49 31.97 31.42 31.52 44,334 - 0.00% 1 Stars: Appealing
10/02/2009 32.01 32.18 31.52 31.52 31,720 - -2.02% 1 Stars: Appealing
10/01/2009 32.84 32.99 32.09 32.17 44,498 - -2.87% 1 Stars: Appealing
09/30/2009 33.07 33.18 32.64 33.12 32,786 + +0.49% 1 Stars: Appealing
09/29/2009 32.92 33.24 32.82 32.96 32,731 - -0.57% 1 Stars: Appealing
09/28/2009 33.15 33.69 33.05 33.15 24,185 - -0.18% 1 Stars: Appealing
09/25/2009 33.29 33.49 33.18 33.21 18,630 - -0.03% 1 Stars: Appealing
09/24/2009 32.93 33.30 32.67 33.22 27,093 + +0.48% 1 Stars: Appealing
09/23/2009 32.97 33.32 32.82 33.06 79,302 + +0.58% 1 Stars: Appealing
09/22/2009 32.91 33.40 32.48 32.87 103,167 - -0.30% 1 Stars: Appealing
09/21/2009 32.71 33.22 32.60 32.97 22,438 + +0.76% 1 Stars: Appealing
09/18/2009 33.06 33.43 32.61 32.72 96,429 - -0.24% 1 Stars: Appealing
09/17/2009 32.98 33.24 32.70 32.80 32,389 - -0.64% 1 Stars: Appealing