Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 30.35 30.37 29.68 30.23 780,009 + +1.10% 3 Stars: Appealing
02/08/2010 31.14 31.21 29.89 29.90 873,685 - -4.07% 3 Stars: Appealing
02/05/2010 30.89 31.23 29.95 31.17 1,199,986 + +0.94% 3 Stars: Appealing
02/04/2010 32.10 32.38 30.88 30.88 630,119 - -4.63% 3 Stars: Appealing
02/03/2010 32.05 32.43 31.90 32.38 783,058 + +0.06% 3 Stars: Appealing
02/02/2010 31.99 32.53 31.94 32.36 588,244 + +1.51% 3 Stars: Appealing
02/01/2010 31.52 31.95 31.43 31.88 627,755 + +1.76% 3 Stars: Appealing
01/29/2010 31.52 32.49 31.23 31.33 1,787,055 - -0.25% 3 Stars: Appealing
01/28/2010 32.15 32.18 29.90 31.41 1,602,700 - -1.72% 3 Stars: Appealing
01/27/2010 31.22 31.96 30.92 31.96 702,519 + +2.24% 3 Stars: Appealing
01/26/2010 31.40 31.76 31.21 31.26 959,681 - -0.98% 3 Stars: Appealing
01/25/2010 31.41 31.71 31.31 31.57 605,504 + +1.45% 3 Stars: Appealing
01/22/2010 31.86 32.06 31.05 31.12 537,879 - -2.35% 3 Stars: Appealing
01/21/2010 32.60 32.72 31.69 31.87 309,324 - -1.88% 3 Stars: Appealing
01/20/2010 32.62 32.80 32.41 32.48 431,969 - -1.43% 3 Stars: Appealing
01/19/2010 32.57 33.18 32.54 32.95 460,125 + +1.42% 3 Stars: Appealing
01/15/2010 32.53 32.66 32.07 32.49 531,004 - -0.40% 3 Stars: Appealing
01/14/2010 32.56 32.89 32.22 32.62 324,620 + +0.03% 3 Stars: Appealing
01/13/2010 32.31 32.67 32.00 32.61 271,501 + +1.65% 3 Stars: Appealing
01/12/2010 31.88 32.35 31.88 32.08 345,008 - -0.56% 3 Stars: Appealing
01/11/2010 32.37 32.64 32.14 32.26 242,714 + +0.03% 4 Stars: Appealing
01/08/2010 32.24 32.35 31.87 32.25 424,026 - -0.09% 4 Stars: Appealing
01/07/2010 32.15 32.38 32.08 32.28 542,286 - -0.22% 4 Stars: Appealing
01/06/2010 31.73 32.41 31.57 32.35 848,430 + +2.37% 4 Stars: Appealing
01/05/2010 31.20 31.60 30.89 31.60 399,382 + +1.06% 4 Stars: Appealing
01/04/2010 30.70 31.36 30.70 31.27 531,302 + +2.39% 4 Stars: Appealing
12/31/2009 30.81 30.88 30.51 30.54 365,034 - -0.65% 4 Stars: Appealing
12/30/2009 30.36 30.74 30.32 30.74 293,226 + +0.36% 4 Stars: Appealing
12/29/2009 30.37 30.69 30.06 30.63 320,348 + +1.36% 4 Stars: Appealing
12/28/2009 30.50 30.61 30.13 30.22 319,029 - -0.20% 4 Stars: Appealing
12/24/2009 30.04 30.44 30.03 30.28 124,182 + +1.44% 4 Stars: Appealing
12/23/2009 30.12 30.12 29.73 29.85 668,853 - -0.70% 3 Stars: Appealing
12/22/2009 30.24 30.37 29.85 30.06 872,326 - -0.50% 3 Stars: Appealing
12/21/2009 30.35 30.50 29.98 30.21 1,135,341 + +0.97% 3 Stars: Appealing
12/18/2009 30.25 30.39 29.84 29.92 1,365,755 - -0.30% 3 Stars: Appealing
12/17/2009 30.11 30.38 30.01 30.01 350,586 - -1.61% 3 Stars: Appealing
12/16/2009 30.05 30.54 30.00 30.50 466,337 + +2.25% 3 Stars: Appealing
12/15/2009 29.79 30.06 29.70 29.83 416,802 - -0.67% 2 Stars: Appealing
12/14/2009 29.42 30.06 29.17 30.03 533,702 + +2.84% 2 Stars: Appealing
12/11/2009 28.69 29.20 28.69 29.20 402,748 + +0.83% 2 Stars: Appealing
12/10/2009 28.94 29.37 28.77 28.96 389,429 + +1.47% 2 Stars: Appealing
12/09/2009 28.52 28.67 28.25 28.54 252,418 - -0.21% 2 Stars: Appealing
12/08/2009 28.71 28.78 28.17 28.60 371,454 - -0.90% 2 Stars: Appealing
12/07/2009 29.25 29.32 28.73 28.86 315,600 - -1.54% 2 Stars: Appealing
12/04/2009 29.70 29.77 28.53 29.31 463,188 + +0.55% 2 Stars: Appealing
12/03/2009 29.67 29.84 29.06 29.15 424,159 - -1.55% 2 Stars: Appealing
12/02/2009 29.21 30.01 29.21 29.61 467,347 + +1.51% 2 Stars: Appealing
12/01/2009 29.57 29.72 29.12 29.17 641,518 + +0.14% 2 Stars: Appealing
11/30/2009 28.39 29.16 28.20 29.13 764,854 + +2.46% 2 Stars: Appealing
11/27/2009 28.40 28.89 28.23 28.43 206,313 - -3.33% 2 Stars: Appealing
11/25/2009 29.12 29.49 29.00 29.41 249,832 + +1.10% 2 Stars: Appealing
11/24/2009 29.54 29.54 29.00 29.09 315,439 - -1.29% 2 Stars: Appealing
11/23/2009 29.59 29.73 29.23 29.47 361,157 + +0.72% 2 Stars: Appealing
11/20/2009 29.58 29.65 29.12 29.26 245,674 - -1.61% 2 Stars: Appealing
11/19/2009 29.99 30.19 29.49 29.74 386,060 - -1.85% 2 Stars: Appealing
11/18/2009 30.51 30.63 30.13 30.30 324,214 - -0.88% 2 Stars: Appealing
11/17/2009 30.72 30.94 30.15 30.57 628,821 - -1.39% 2 Stars: Appealing
11/16/2009 30.97 31.23 30.79 31.00 369,231 + +1.08% 2 Stars: Appealing
11/13/2009 30.80 30.84 30.31 30.67 517,573 + +0.13% 2 Stars: Appealing
11/12/2009 30.90 31.24 30.58 30.63 472,597 - -1.19% 2 Stars: Appealing
11/11/2009 31.07 31.41 30.81 31.00 381,833 + +0.81% 2 Stars: Appealing
11/10/2009 30.80 30.90 30.38 30.75 463,621 - -0.58% 2 Stars: Appealing
11/09/2009 30.15 31.11 30.08 30.93 677,020 + +3.76% 2 Stars: Appealing
11/06/2009 29.35 29.92 29.22 29.81 906,694 + +0.40% 2 Stars: Appealing
11/05/2009 29.06 29.70 28.97 29.69 699,339 + +3.41% 2 Stars: Appealing
11/04/2009 29.00 29.28 28.61 28.71 492,290 - -0.35% 2 Stars: Appealing
11/03/2009 28.19 28.91 28.17 28.81 638,296 + +1.09% 2 Stars: Appealing
11/02/2009 28.18 28.53 27.79 28.50 696,131 + +1.57% 2 Stars: Appealing
10/30/2009 29.46 29.63 27.97 28.06 923,801 - -5.14% 2 Stars: Appealing
10/29/2009 29.14 29.66 28.82 29.58 795,773 + +2.85% 2 Stars: Appealing
10/28/2009 29.83 30.45 28.64 28.76 1,187,775 - -3.43% 2 Stars: Appealing
10/27/2009 29.90 31.50 29.60 29.78 1,550,795 + +0.51% 2 Stars: Appealing
10/26/2009 29.97 30.66 29.55 29.63 764,921 - -1.10% 3 Stars: Appealing
10/23/2009 29.16 30.07 29.16 29.96 990,872 + +2.92% 3 Stars: Appealing
10/22/2009 29.14 29.43 28.71 29.11 778,156 + +0.14% 3 Stars: Appealing
10/21/2009 29.45 30.35 29.05 29.07 791,255 - -1.39% 3 Stars: Appealing
10/20/2009 29.57 30.00 29.21 29.48 751,351 - -0.47% 2 Stars: Appealing
10/19/2009 29.87 30.00 28.92 29.62 1,449,578 - -0.87% 2 Stars: Appealing
10/16/2009 29.92 30.04 29.55 29.88 562,369 - -1.48% 2 Stars: Appealing
10/15/2009 29.65 30.39 29.55 30.33 657,985 + +1.34% 2 Stars: Appealing
10/14/2009 28.74 29.93 28.51 29.93 797,849 + +5.05% 2 Stars: Appealing
10/13/2009 29.06 29.10 28.38 28.49 451,526 - -2.40% 2 Stars: Appealing
10/12/2009 29.35 29.39 28.89 29.19 313,775 - -0.03% 2 Stars: Appealing
10/09/2009 28.89 29.27 28.81 29.20 419,307 + +0.55% 2 Stars: Appealing
10/08/2009 29.12 29.54 28.83 29.04 907,804 + +0.76% 2 Stars: Appealing
10/07/2009 28.20 28.88 28.12 28.82 783,528 + +1.59% 2 Stars: Appealing
10/06/2009 27.94 28.38 27.82 28.37 685,082 + +2.57% 2 Stars: Appealing
10/05/2009 27.23 27.81 26.76 27.66 1,197,101 + +2.90% 2 Stars: Appealing
10/02/2009 27.21 27.41 26.79 26.88 1,244,115 - -2.50% 2 Stars: Appealing
10/01/2009 28.30 28.50 27.51 27.57 991,284 - -3.09% 2 Stars: Appealing
09/30/2009 28.53 28.74 27.94 28.45 750,348 - -0.63% 2 Stars: Appealing
09/29/2009 28.22 28.89 28.16 28.63 620,317 + +1.49% 2 Stars: Appealing
09/28/2009 27.47 28.23 27.35 28.21 528,524 + +3.48% 2 Stars: Appealing
09/25/2009 27.55 27.65 27.06 27.26 795,024 - -0.98% 2 Stars: Appealing
09/24/2009 28.63 28.71 27.39 27.53 1,282,320 - -3.57% 2 Stars: Appealing
09/23/2009 28.78 29.27 28.53 28.55 760,447 - -0.14% 2 Stars: Appealing
09/22/2009 28.27 28.73 28.05 28.59 667,353 + +1.78% 2 Stars: Appealing
09/21/2009 28.03 28.34 27.79 28.09 544,298 - -1.02% 2 Stars: Appealing
09/18/2009 27.79 28.56 27.56 28.38 1,468,892 + +3.54% 2 Stars: Appealing
09/17/2009 27.69 27.97 27.31 27.41 1,130,942 - -1.37% 2 Stars: Appealing