Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 31.21 31.70 30.45 31.63 606,542 + +3.30% 3 Stars: Appealing
02/08/2010 30.44 31.25 30.29 30.62 523,441 - -0.39% 3 Stars: Appealing
02/05/2010 30.77 30.79 29.55 30.74 1,024,039 - -0.29% 3 Stars: Appealing
02/04/2010 31.66 31.84 30.79 30.83 624,141 - -3.66% 3 Stars: Appealing
02/03/2010 31.93 32.33 31.74 32.00 592,159 - -0.37% 3 Stars: Appealing
02/02/2010 31.74 32.35 31.50 32.12 292,837 + +1.32% 3 Stars: Appealing
02/01/2010 31.37 31.86 30.41 31.70 733,070 + +1.67% 3 Stars: Appealing
01/29/2010 32.16 32.16 30.97 31.18 907,819 - -2.53% 3 Stars: Appealing
01/28/2010 32.70 32.94 31.50 31.99 522,149 - -2.29% 3 Stars: Appealing
01/27/2010 32.29 33.02 32.02 32.74 518,565 + +0.61% 3 Stars: Appealing
01/26/2010 33.08 33.18 32.43 32.54 479,524 - -1.93% 3 Stars: Appealing
01/25/2010 33.81 33.81 33.04 33.18 345,981 - 0.00% 3 Stars: Appealing
01/22/2010 34.01 34.43 33.10 33.18 563,737 - -2.73% 3 Stars: Appealing
01/21/2010 35.86 36.26 34.10 34.11 761,668 - -4.59% 3 Stars: Appealing
01/20/2010 37.68 37.68 35.55 35.75 712,476 - -1.92% 3 Stars: Appealing
01/19/2010 36.18 37.23 36.10 36.45 643,824 + +1.19% 3 Stars: Appealing
01/15/2010 36.09 36.51 35.31 36.02 494,037 + +0.11% 3 Stars: Appealing
01/14/2010 35.46 36.23 35.14 35.98 248,512 + +0.70% 3 Stars: Appealing
01/13/2010 35.06 35.81 34.41 35.73 445,302 + +2.29% 4 Stars: Appealing
01/12/2010 35.19 35.49 34.44 34.93 533,031 - -1.91% 4 Stars: Appealing
01/11/2010 36.41 36.52 35.61 35.61 567,847 - -2.17% 4 Stars: Appealing
01/08/2010 36.34 36.94 36.15 36.40 743,663 - -2.10% 4 Stars: Appealing
01/07/2010 36.67 37.81 36.41 37.18 768,250 + +1.39% 4 Stars: Appealing
01/06/2010 36.88 37.15 36.22 36.67 414,406 - -1.16% 4 Stars: Appealing
01/05/2010 37.01 37.82 36.75 37.10 458,409 - -0.13% 4 Stars: Appealing
01/04/2010 35.24 37.48 35.00 37.15 1,059,012 + +1.06% 4 Stars: Appealing
12/31/2009 37.54 37.74 36.75 36.76 174,044 - -2.39% 4 Stars: Appealing
12/30/2009 38.06 38.19 37.11 37.66 244,346 - -1.75% 4 Stars: Appealing
12/29/2009 38.62 38.62 38.08 38.33 162,232 - -0.34% 4 Stars: Appealing
12/28/2009 38.25 38.74 38.04 38.46 246,357 + +0.81% 4 Stars: Appealing
12/24/2009 38.86 38.98 37.76 38.15 154,413 - -1.24% 4 Stars: Appealing
12/23/2009 38.55 38.89 38.19 38.63 319,480 + +0.29% 4 Stars: Appealing
12/22/2009 38.54 38.91 38.32 38.52 384,427 + +0.23% 3 Stars: Appealing
12/21/2009 37.40 39.12 37.40 38.43 731,368 + +4.03% 3 Stars: Appealing
12/18/2009 36.60 36.96 35.79 36.94 1,100,614 + +1.51% 3 Stars: Appealing
12/17/2009 36.57 36.88 35.59 36.39 375,835 - -0.68% 3 Stars: Appealing
12/16/2009 36.74 37.05 36.55 36.64 472,413 + +0.83% 3 Stars: Appealing
12/15/2009 36.36 37.02 36.11 36.34 411,323 - -0.98% 3 Stars: Appealing
12/14/2009 36.82 36.99 36.36 36.70 322,289 + +1.24% 3 Stars: Appealing
12/11/2009 37.11 37.43 36.15 36.25 365,797 - -2.11% 3 Stars: Appealing
12/10/2009 35.41 37.29 35.26 37.03 1,125,369 + +5.68% 3 Stars: Appealing
12/09/2009 34.61 35.18 34.18 35.04 518,280 + +1.71% 3 Stars: Appealing
12/08/2009 34.50 35.10 33.88 34.45 571,312 - -0.12% 3 Stars: Appealing
12/07/2009 34.49 34.97 34.02 34.49 478,257 + +0.29% 3 Stars: Appealing
12/04/2009 34.34 35.49 34.16 34.39 1,023,184 + +1.72% 3 Stars: Appealing
12/03/2009 35.41 35.73 33.74 33.81 515,871 - -4.25% 3 Stars: Appealing
12/02/2009 34.79 35.36 34.59 35.31 483,716 + +1.52% 3 Stars: Appealing
12/01/2009 33.51 35.00 32.99 34.78 791,664 + +5.43% 4 Stars: Appealing
11/30/2009 33.14 33.42 32.26 32.99 451,649 - -0.51% 4 Stars: Appealing
11/27/2009 32.72 33.71 32.50 33.16 222,187 - -2.44% 3 Stars: Appealing
11/25/2009 33.96 34.21 33.58 33.99 211,820 + +0.21% 3 Stars: Appealing
11/24/2009 33.43 33.93 32.44 33.92 395,242 + +1.16% 4 Stars: Appealing
11/23/2009 32.63 34.00 32.63 33.53 538,948 + +3.26% 4 Stars: Appealing
11/20/2009 32.13 32.64 32.13 32.47 379,959 + +0.43% 4 Stars: Appealing
11/19/2009 32.68 32.69 31.56 32.33 594,192 - -2.03% 4 Stars: Appealing
11/18/2009 33.93 33.95 32.97 33.00 457,976 - -2.42% 3 Stars: Appealing
11/17/2009 33.56 34.05 33.43 33.82 387,902 + +0.36% 4 Stars: Appealing
11/16/2009 32.77 34.24 32.77 33.70 774,647 + +3.44% 4 Stars: Appealing
11/13/2009 32.70 33.80 32.27 32.58 702,231 + +0.28% 4 Stars: Appealing
11/12/2009 32.82 33.36 32.38 32.49 448,438 - -1.34% 4 Stars: Appealing
11/11/2009 32.92 33.45 32.26 32.93 674,269 + +0.70% 4 Stars: Appealing
11/10/2009 31.31 32.98 31.31 32.70 1,201,873 + +4.17% 4 Stars: Appealing
11/09/2009 30.27 31.63 30.03 31.39 787,334 + +4.15% 4 Stars: Appealing
11/06/2009 29.13 30.44 28.80 30.14 911,676 + +3.01% 4 Stars: Appealing
11/05/2009 28.37 29.54 28.37 29.26 1,803,383 + +4.17% 4 Stars: Appealing
11/04/2009 29.90 31.50 28.08 28.09 2,564,688 + +6.72% 5 Stars: Appealing
11/03/2009 26.18 26.40 25.35 26.32 519,175 + +0.23% 5 Stars: Appealing
11/02/2009 26.16 26.71 25.50 26.26 704,481 + +0.50% 5 Stars: Appealing
10/30/2009 26.50 26.63 25.37 26.13 744,109 - -1.14% 5 Stars: Appealing
10/29/2009 25.05 26.85 24.98 26.43 609,358 + +6.06% 5 Stars: Appealing
10/28/2009 25.80 25.83 24.78 24.92 582,137 - -3.26% 5 Stars: Appealing
10/27/2009 25.02 26.03 24.97 25.76 551,637 + +2.51% 5 Stars: Appealing
10/26/2009 25.17 25.96 25.03 25.13 564,219 - -0.48% 4 Stars: Appealing
10/23/2009 26.00 26.26 25.20 25.25 470,673 - -2.36% 4 Stars: Appealing
10/22/2009 25.26 25.95 24.82 25.86 428,819 + +2.66% 4 Stars: Appealing
10/21/2009 25.79 26.66 25.12 25.19 530,516 - -2.82% 4 Stars: Appealing
10/20/2009 25.92 26.70 25.61 25.92 642,535 + +0.39% 4 Stars: Appealing
10/19/2009 26.01 26.17 25.63 25.82 400,046 - -0.62% 4 Stars: Appealing
10/16/2009 26.01 26.38 25.55 25.98 376,133 - -0.54% 4 Stars: Appealing
10/15/2009 26.00 26.89 26.00 26.12 347,504 - -0.84% 4 Stars: Appealing
10/14/2009 26.54 26.54 25.98 26.34 356,345 + +0.92% 4 Stars: Appealing
10/13/2009 26.82 27.03 25.80 26.10 583,545 - -1.95% 4 Stars: Appealing
10/12/2009 27.09 27.12 26.55 26.62 452,576 - -1.04% 4 Stars: Appealing
10/09/2009 25.23 27.86 25.01 26.90 1,949,048 + +7.47% 5 Stars: Appealing
10/08/2009 25.86 26.20 24.86 25.03 577,336 - -4.17% 5 Stars: Appealing
10/07/2009 25.70 26.34 25.64 26.12 317,034 + +2.23% 5 Stars: Appealing
10/06/2009 25.12 25.68 24.66 25.55 482,600 + +2.53% 5 Stars: Appealing
10/05/2009 24.67 25.12 24.30 24.92 263,971 + +1.63% 5 Stars: Appealing
10/02/2009 24.57 24.79 24.00 24.52 331,295 - -0.81% 5 Stars: Appealing
10/01/2009 25.58 26.00 24.61 24.72 812,982 + +0.28% 5 Stars: Appealing
09/30/2009 25.14 25.19 24.06 24.65 328,555 - -1.52% 5 Stars: Appealing
09/29/2009 25.74 25.85 24.76 25.03 535,105 - -2.46% 5 Stars: Appealing
09/28/2009 25.19 26.04 24.88 25.66 316,843 + +2.80% 5 Stars: Appealing
09/25/2009 25.82 26.14 24.70 24.96 398,366 - -3.33% 5 Stars: Appealing
09/24/2009 27.15 27.45 25.60 25.82 383,558 - -4.41% 5 Stars: Appealing
09/23/2009 27.00 27.49 26.14 27.01 850,479 + +0.07% 5 Stars: Appealing
09/22/2009 27.24 27.40 26.34 26.99 521,483 - -0.07% 5 Stars: Appealing
09/21/2009 26.34 27.04 26.14 27.01 249,591 + +1.50% 5 Stars: Appealing
09/18/2009 26.19 26.82 26.10 26.61 368,885 - -0.34% 5 Stars: Appealing
09/17/2009 27.00 27.50 26.25 26.70 383,580 - -1.91% 5 Stars: Appealing