Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 27.48 27.53 27.09 27.40 207,484 + +0.66% 3 Stars: Appealing
02/08/2010 27.73 27.75 27.15 27.22 224,563 - -1.91% 3 Stars: Appealing
02/05/2010 27.35 27.81 27.17 27.75 267,005 + +1.39% 3 Stars: Appealing
02/04/2010 27.53 27.73 27.24 27.37 225,541 - -1.01% 3 Stars: Appealing
02/03/2010 28.18 28.18 27.58 27.65 202,785 - -2.09% 3 Stars: Appealing
02/02/2010 28.27 28.31 27.77 28.24 234,600 + +0.25% 3 Stars: Appealing
02/01/2010 27.99 28.39 27.92 28.17 357,304 + +0.97% 3 Stars: Appealing
01/29/2010 27.27 28.32 27.26 27.90 296,624 - -0.82% 3 Stars: Appealing
01/28/2010 28.61 28.78 28.02 28.13 249,766 - -1.30% 3 Stars: Appealing
01/27/2010 28.25 28.60 28.03 28.50 223,372 - -1.21% 3 Stars: Appealing
01/26/2010 28.59 29.29 28.59 28.85 194,686 + +0.24% 3 Stars: Appealing
01/25/2010 28.83 28.93 28.52 28.78 302,036 + +0.38% 3 Stars: Appealing
01/22/2010 29.48 29.48 28.54 28.67 204,136 - -2.58% 3 Stars: Appealing
01/21/2010 29.97 30.12 29.12 29.43 197,962 - -1.37% 3 Stars: Appealing
01/20/2010 29.90 30.10 29.65 29.84 174,111 - -0.90% 3 Stars: Appealing
01/19/2010 29.98 30.31 29.69 30.11 177,874 + +0.33% 3 Stars: Appealing
01/15/2010 30.41 30.45 29.74 30.01 242,139 - -1.12% 3 Stars: Appealing
01/14/2010 30.33 30.46 30.13 30.35 109,545 - -0.52% 3 Stars: Appealing
01/13/2010 29.84 30.51 29.82 30.51 209,666 + +2.52% 3 Stars: Appealing
01/12/2010 29.68 29.95 29.50 29.76 1,150,384 - -0.23% 3 Stars: Appealing
01/11/2010 30.24 30.24 29.54 29.83 113,736 - -0.50% 3 Stars: Appealing
01/08/2010 29.68 30.04 29.67 29.98 147,373 + +0.94% 3 Stars: Appealing
01/07/2010 29.37 29.83 29.18 29.70 168,461 + +1.33% 3 Stars: Appealing
01/06/2010 29.67 29.82 29.26 29.31 273,157 - -1.64% 3 Stars: Appealing
01/05/2010 30.46 30.48 29.58 29.80 277,464 - -1.88% 3 Stars: Appealing
01/04/2010 29.97 30.38 29.95 30.37 297,576 + +2.05% 3 Stars: Appealing
12/31/2009 29.73 30.02 29.70 29.76 232,115 - -0.47% 3 Stars: Appealing
12/30/2009 29.96 30.09 29.71 29.90 125,263 - -0.33% 3 Stars: Appealing
12/29/2009 29.92 30.10 29.79 30.00 170,982 + +0.33% 3 Stars: Appealing
12/28/2009 29.78 30.01 29.74 29.90 176,409 + +0.47% 3 Stars: Appealing
12/24/2009 30.07 30.36 29.76 29.76 111,673 - -0.93% 3 Stars: Appealing
12/23/2009 30.06 30.45 29.82 30.04 162,147 + +0.23% 3 Stars: Appealing
12/22/2009 29.77 30.06 29.72 29.97 218,568 + +1.15% 3 Stars: Appealing
12/21/2009 29.64 30.07 29.56 29.63 278,165 + +0.54% 3 Stars: Appealing
12/18/2009 30.49 30.63 29.47 29.47 1,137,083 - -2.74% 3 Stars: Appealing
12/17/2009 30.06 30.40 30.01 30.30 306,922 - -0.20% 3 Stars: Appealing
12/16/2009 30.36 30.49 29.99 30.36 266,448 + +0.53% 3 Stars: Appealing
12/15/2009 30.28 30.35 30.11 30.20 597,900 - -0.33% 3 Stars: Appealing
12/14/2009 30.31 30.42 30.08 30.30 321,741 + +0.66% 3 Stars: Appealing
12/11/2009 29.93 30.10 29.57 30.10 224,812 + +0.17% 3 Stars: Appealing
12/10/2009 30.14 30.54 29.99 30.05 132,684 + +0.27% 3 Stars: Appealing
12/09/2009 30.01 30.03 29.76 29.97 1,363,080 - -0.37% 3 Stars: Appealing
12/08/2009 29.74 30.12 29.49 30.08 222,573 + +1.14% 3 Stars: Appealing
12/07/2009 29.55 30.00 29.53 29.74 246,732 + +0.37% 3 Stars: Appealing
12/04/2009 29.02 29.65 29.02 29.63 242,129 + +3.71% 3 Stars: Appealing
12/03/2009 29.17 29.39 28.52 28.57 405,466 - -1.65% 3 Stars: Appealing
12/02/2009 28.95 29.17 28.82 29.05 170,764 + +0.14% 3 Stars: Appealing
12/01/2009 28.82 29.13 28.70 29.01 229,832 + +1.47% 3 Stars: Appealing
11/30/2009 28.48 28.63 27.91 28.59 211,989 + +0.35% 3 Stars: Appealing
11/27/2009 28.52 28.93 28.34 28.49 96,681 - -2.16% 3 Stars: Appealing
11/25/2009 29.50 29.51 29.07 29.12 69,402 - -0.92% 3 Stars: Appealing
11/24/2009 29.36 29.59 29.07 29.39 142,563 + +0.07% 3 Stars: Appealing
11/23/2009 29.29 29.70 29.17 29.37 184,424 + +1.73% 3 Stars: Appealing
11/20/2009 28.44 29.00 28.41 28.87 204,436 + +0.80% 3 Stars: Appealing
11/19/2009 28.89 29.05 28.52 28.64 219,727 - -1.21% 3 Stars: Appealing
11/18/2009 28.97 29.14 28.78 28.99 200,824 + +0.17% 3 Stars: Appealing
11/17/2009 28.54 29.03 28.48 28.94 284,609 + +1.22% 3 Stars: Appealing
11/16/2009 28.11 28.83 28.11 28.59 288,995 + +2.29% 3 Stars: Appealing
11/13/2009 27.93 28.07 27.67 27.95 225,905 + +0.07% 3 Stars: Appealing
11/12/2009 28.17 28.41 27.82 27.93 178,712 - -1.24% 3 Stars: Appealing
11/11/2009 28.38 28.54 28.20 28.28 239,091 + +0.32% 3 Stars: Appealing
11/10/2009 28.21 28.58 28.08 28.19 244,363 - -0.46% 3 Stars: Appealing
11/09/2009 28.22 28.39 28.01 28.32 197,285 + +1.14% 3 Stars: Appealing
11/06/2009 28.00 28.32 27.72 28.00 248,318 - -0.50% 3 Stars: Appealing
11/05/2009 27.69 28.24 27.61 28.14 460,055 + +1.88% 3 Stars: Appealing
11/04/2009 28.28 28.40 27.60 27.62 329,354 - -1.99% 3 Stars: Appealing
11/03/2009 28.04 28.42 27.95 28.18 483,670 + +0.11% 3 Stars: Appealing
11/02/2009 28.70 28.70 27.95 28.15 602,676 - -1.33% 3 Stars: Appealing
10/30/2009 29.27 29.34 28.53 28.53 417,527 - -3.03% 3 Stars: Appealing
10/29/2009 29.46 29.55 29.04 29.42 300,063 + +0.82% 3 Stars: Appealing
10/28/2009 29.89 30.05 29.18 29.18 379,387 - -3.35% 3 Stars: Appealing
10/27/2009 30.34 30.64 30.12 30.19 273,364 - -0.46% 3 Stars: Appealing
10/26/2009 30.67 31.05 30.29 30.33 294,631 - -0.56% 3 Stars: Appealing
10/23/2009 31.01 31.05 30.33 30.50 313,369 - -1.58% 3 Stars: Appealing
10/22/2009 30.58 31.28 30.34 30.99 420,904 + +1.77% 3 Stars: Appealing
10/21/2009 31.81 31.81 30.42 30.45 516,458 - -1.74% 3 Stars: Appealing
10/20/2009 31.70 31.72 30.88 30.99 326,099 - -2.18% 3 Stars: Appealing
10/19/2009 31.62 31.75 31.09 31.68 239,640 + +0.89% 3 Stars: Appealing
10/16/2009 31.29 31.52 31.00 31.40 316,370 - -0.41% 3 Stars: Appealing
10/15/2009 31.54 31.54 31.10 31.53 385,390 - -2.08% 3 Stars: Appealing
10/14/2009 32.06 32.35 31.99 32.20 368,580 + +1.45% 3 Stars: Appealing
10/13/2009 32.23 32.31 31.73 31.74 377,885 - -1.55% 3 Stars: Appealing
10/12/2009 32.28 32.49 32.11 32.24 294,046 + +0.75% 3 Stars: Appealing
10/09/2009 31.87 32.20 31.84 32.00 199,866 + +0.50% 3 Stars: Appealing
10/08/2009 31.75 32.09 31.50 31.84 272,058 + +0.60% 4 Stars: Appealing
10/07/2009 31.73 31.82 31.44 31.65 196,972 - -0.19% 4 Stars: Appealing
10/06/2009 31.53 31.78 31.33 31.71 253,987 + +0.83% 4 Stars: Appealing
10/05/2009 31.04 31.45 30.80 31.45 330,036 + +1.52% 4 Stars: Appealing
10/02/2009 30.58 31.38 30.57 30.98 574,600 + +0.29% 4 Stars: Appealing
10/01/2009 30.82 31.30 30.69 30.89 522,250 - -0.03% 4 Stars: Appealing
09/30/2009 31.46 31.75 30.68 30.90 618,969 - -1.21% 4 Stars: Appealing
09/29/2009 31.00 31.41 30.63 31.28 406,521 - -1.45% 4 Stars: Appealing
09/28/2009 30.96 31.75 30.86 31.74 240,023 + +2.78% 4 Stars: Appealing
09/25/2009 30.50 31.02 30.45 30.88 375,057 + +0.59% 4 Stars: Appealing
09/24/2009 30.92 30.95 30.20 30.70 359,839 - 0.00% 4 Stars: Appealing
09/23/2009 30.87 31.13 30.03 30.70 1,073,961 - -0.68% 4 Stars: Appealing
09/22/2009 30.91 30.95 30.64 30.91 202,499 + +0.98% 4 Stars: Appealing
09/21/2009 30.60 30.93 30.54 30.61 287,559 - -0.58% 4 Stars: Appealing
09/18/2009 30.42 30.79 30.30 30.79 465,454 + +1.42% 4 Stars: Appealing
09/17/2009 29.66 30.36 29.57 30.36 325,161 + +2.12% 4 Stars: Appealing