Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 31.12 31.97 30.69 31.82 857,568 + +2.78% 4 Stars: Appealing
02/08/2010 31.31 31.51 30.93 30.96 406,578 - -1.31% 4 Stars: Appealing
02/05/2010 31.40 31.77 31.06 31.37 289,182 - -0.76% 4 Stars: Appealing
02/04/2010 32.17 32.26 31.51 31.61 367,328 - -2.14% 4 Stars: Appealing
02/03/2010 32.19 32.34 31.88 32.30 265,078 + +0.16% 4 Stars: Appealing
02/02/2010 32.35 32.48 32.19 32.25 456,894 - -0.49% 4 Stars: Appealing
02/01/2010 32.27 32.45 32.02 32.41 189,485 + +0.75% 4 Stars: Appealing
01/29/2010 32.34 32.59 32.17 32.17 336,621 - -0.28% 4 Stars: Appealing
01/28/2010 32.25 32.50 31.90 32.26 330,592 + +0.03% 4 Stars: Appealing
01/27/2010 32.55 32.85 32.10 32.25 477,361 - -1.41% 4 Stars: Appealing
01/26/2010 32.79 32.90 32.65 32.71 271,120 - -0.34% 4 Stars: Appealing
01/25/2010 33.11 33.16 32.70 32.82 373,967 - 0.00% 4 Stars: Appealing
01/22/2010 33.06 33.50 32.52 32.82 647,157 - -0.88% 4 Stars: Appealing
01/21/2010 33.46 33.74 33.04 33.11 364,160 - -0.33% 4 Stars: Appealing
01/20/2010 33.48 33.48 33.02 33.22 515,417 - -1.45% 4 Stars: Appealing
01/19/2010 33.29 33.75 33.12 33.71 607,666 + +1.05% 4 Stars: Appealing
01/15/2010 33.60 33.72 33.08 33.36 591,545 - -0.77% 4 Stars: Appealing
01/14/2010 33.24 33.66 33.06 33.62 319,807 + +0.87% 4 Stars: Appealing
01/13/2010 33.01 33.36 33.00 33.33 213,832 + +0.91% 4 Stars: Appealing
01/12/2010 32.84 33.06 32.73 33.03 294,801 + +0.15% 4 Stars: Appealing
01/11/2010 32.65 33.03 32.59 32.98 317,947 + +1.26% 4 Stars: Appealing
01/08/2010 32.60 32.66 32.32 32.57 353,264 - -0.37% 4 Stars: Appealing
01/07/2010 33.00 33.02 32.56 32.69 388,016 - -0.82% 4 Stars: Appealing
01/06/2010 33.18 33.22 32.92 32.96 486,965 - -0.57% 4 Stars: Appealing
01/05/2010 33.71 33.99 32.99 33.15 544,838 - -1.54% 4 Stars: Appealing
01/04/2010 33.30 33.77 33.15 33.67 324,789 + +0.99% 4 Stars: Appealing
12/31/2009 33.48 33.50 33.19 33.34 303,483 - -0.12% 4 Stars: Appealing
12/30/2009 33.34 33.56 33.25 33.38 382,796 + +0.12% 4 Stars: Appealing
12/29/2009 33.54 33.64 33.32 33.34 306,648 - -0.45% 4 Stars: Appealing
12/28/2009 33.67 33.69 33.31 33.49 105,008 - -0.18% 4 Stars: Appealing
12/24/2009 33.60 33.75 33.47 33.55 37,286 - -0.24% 4 Stars: Appealing
12/23/2009 33.47 33.63 33.18 33.63 215,710 + +0.93% 4 Stars: Appealing
12/22/2009 33.04 33.34 32.80 33.32 215,300 + +1.00% 4 Stars: Appealing
12/21/2009 32.73 33.29 32.73 32.99 285,325 + +1.04% 4 Stars: Appealing
12/18/2009 32.71 32.83 32.51 32.65 646,439 - -0.31% 4 Stars: Appealing
12/17/2009 33.26 33.39 32.59 32.75 224,933 - -1.92% 4 Stars: Appealing
12/16/2009 33.96 33.99 33.30 33.39 263,103 - -1.15% 4 Stars: Appealing
12/15/2009 33.65 33.94 33.42 33.78 376,508 - -0.24% 4 Stars: Appealing
12/14/2009 33.43 34.00 33.41 33.86 264,266 + +1.56% 4 Stars: Appealing
12/11/2009 33.33 33.60 33.30 33.34 223,308 - -0.09% 4 Stars: Appealing
12/10/2009 33.18 33.46 32.99 33.37 260,199 + +1.31% 4 Stars: Appealing
12/09/2009 32.92 33.17 32.75 32.94 173,312 - -0.24% 4 Stars: Appealing
12/08/2009 33.07 33.28 32.70 33.02 253,073 - -0.99% 4 Stars: Appealing
12/07/2009 33.55 33.75 33.16 33.35 319,114 - -0.45% 4 Stars: Appealing
12/04/2009 33.23 33.89 33.10 33.50 256,465 + +1.48% 4 Stars: Appealing
12/03/2009 32.96 33.61 32.86 33.01 276,120 + +0.18% 4 Stars: Appealing
12/02/2009 32.71 33.05 32.61 32.95 387,981 + +0.95% 4 Stars: Appealing
12/01/2009 32.65 32.98 32.58 32.64 680,386 + +0.59% 5 Stars: Appealing
11/30/2009 32.22 32.60 31.86 32.45 354,880 + +0.93% 5 Stars: Appealing
11/27/2009 32.08 32.50 31.88 32.15 148,006 - -1.35% 5 Stars: Appealing
11/25/2009 32.40 32.62 32.17 32.59 263,595 + +0.87% 5 Stars: Appealing
11/24/2009 32.59 32.59 32.11 32.31 313,786 - -0.55% 5 Stars: Appealing
11/23/2009 32.10 33.07 32.10 32.49 319,305 + +2.20% 5 Stars: Appealing
11/20/2009 31.49 31.86 31.48 31.79 193,118 + +0.28% 5 Stars: Appealing
11/19/2009 31.61 32.10 31.33 31.70 307,321 - -1.80% 4 Stars: Appealing
11/18/2009 32.36 32.83 32.10 32.28 183,698 - -1.10% 4 Stars: Appealing
11/17/2009 32.50 32.88 32.27 32.64 272,968 + +0.43% 4 Stars: Appealing
11/16/2009 32.16 32.50 32.16 32.50 324,185 + +1.09% 4 Stars: Appealing
11/13/2009 31.48 32.25 31.46 32.15 512,630 + +1.87% 4 Stars: Appealing
11/12/2009 31.96 32.02 31.54 31.56 426,194 - -1.16% 4 Stars: Appealing
11/11/2009 32.17 32.43 31.74 31.93 462,299 - -0.41% 4 Stars: Appealing
11/10/2009 31.78 32.10 31.78 32.06 908,610 + +0.47% 4 Stars: Appealing
11/09/2009 31.82 31.98 31.58 31.91 396,874 + +0.98% 4 Stars: Appealing
11/06/2009 31.68 31.74 31.19 31.60 509,744 - -0.54% 4 Stars: Appealing
11/05/2009 31.73 31.96 31.50 31.77 653,492 + +0.89% 4 Stars: Appealing
11/04/2009 31.73 31.86 31.41 31.49 504,429 - -0.16% 5 Stars: Appealing
11/03/2009 31.30 31.58 31.14 31.54 671,289 + +0.61% 4 Stars: Appealing
11/02/2009 31.37 31.79 30.94 31.35 518,205 - -0.25% 5 Stars: Appealing
10/30/2009 31.92 32.19 31.34 31.43 420,629 - -1.69% 5 Stars: Appealing
10/29/2009 32.06 32.21 31.63 31.97 778,081 + +0.28% 4 Stars: Appealing
10/28/2009 32.00 32.47 31.62 31.88 1,216,065 - -0.99% 5 Stars: Appealing
10/27/2009 31.82 32.50 31.26 32.20 1,267,703 + +2.94% 4 Stars: Appealing
10/26/2009 30.72 31.32 30.62 31.28 759,664 + +1.36% 5 Stars: Appealing
10/23/2009 31.71 31.71 30.78 30.86 612,943 - -2.19% 5 Stars: Appealing
10/22/2009 31.07 31.63 30.87 31.55 379,055 + +1.77% 4 Stars: Appealing
10/21/2009 31.30 31.78 31.00 31.00 525,488 - -0.83% 4 Stars: Appealing
10/20/2009 31.28 31.34 30.87 31.26 231,158 - -0.22% 4 Stars: Appealing
10/19/2009 31.20 31.53 30.91 31.33 347,282 + +0.42% 4 Stars: Appealing
10/16/2009 30.82 31.25 30.51 31.20 583,292 + +0.97% 4 Stars: Appealing
10/15/2009 29.90 30.95 29.75 30.90 510,179 + +3.17% 4 Stars: Appealing
10/14/2009 29.17 29.99 28.87 29.95 552,282 + +3.03% 4 Stars: Appealing
10/13/2009 29.23 29.32 29.02 29.07 589,289 - -1.06% 4 Stars: Appealing
10/12/2009 29.53 29.54 29.22 29.38 247,839 - -0.10% 4 Stars: Appealing
10/09/2009 28.99 29.49 28.90 29.41 240,246 + +1.84% 4 Stars: Appealing
10/08/2009 28.68 29.10 28.62 28.88 310,879 + +1.12% 4 Stars: Appealing
10/07/2009 28.51 28.87 28.50 28.56 273,766 - -0.45% 4 Stars: Appealing
10/06/2009 28.66 28.86 28.40 28.69 533,682 + +0.42% 4 Stars: Appealing
10/05/2009 28.93 28.93 28.36 28.57 532,029 - -1.28% 4 Stars: Appealing
10/02/2009 28.60 29.20 28.51 28.94 607,793 + +0.52% 4 Stars: Appealing
10/01/2009 28.74 29.03 28.50 28.79 724,625 - -0.24% 4 Stars: Appealing
09/30/2009 28.70 28.86 28.11 28.86 474,847 + +0.59% 4 Stars: Appealing
09/29/2009 28.61 29.08 28.54 28.69 365,300 + +0.17% 4 Stars: Appealing
09/28/2009 28.10 28.64 28.07 28.64 269,084 + +2.03% 4 Stars: Appealing
09/25/2009 28.41 28.46 27.95 28.07 242,510 - -1.58% 4 Stars: Appealing
09/24/2009 29.18 29.24 28.20 28.52 490,046 - -1.96% 4 Stars: Appealing
09/23/2009 29.35 29.45 29.09 29.09 303,821 - -0.72% 4 Stars: Appealing
09/22/2009 29.81 29.81 29.06 29.30 376,001 - -0.71% 4 Stars: Appealing
09/21/2009 29.55 29.70 29.24 29.51 310,887 - -0.57% 4 Stars: Appealing
09/18/2009 29.76 29.94 29.58 29.68 391,612 - -0.10% 4 Stars: Appealing
09/17/2009 30.00 30.27 29.66 29.71 309,508 - -0.97% 4 Stars: Appealing