Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 29.53 29.72 29.18 29.41 3,577,560 + +0.72% 3 Stars: Appealing
02/08/2010 29.24 29.68 29.13 29.20 4,952,879 + +0.10% 3 Stars: Appealing
02/05/2010 28.91 29.26 28.18 29.17 6,828,734 + +0.34% 3 Stars: Appealing
02/04/2010 29.30 29.45 28.94 29.07 4,744,169 - -1.59% 3 Stars: Appealing
02/03/2010 29.39 29.89 29.36 29.54 4,353,100 + +0.14% 3 Stars: Appealing
02/02/2010 29.22 29.59 29.09 29.50 4,209,397 + +1.27% 3 Stars: Appealing
02/01/2010 28.16 29.32 28.13 29.13 4,001,809 + +3.92% 3 Stars: Appealing
01/29/2010 28.93 29.17 27.92 28.03 4,236,738 - -2.30% 3 Stars: Appealing
01/28/2010 29.13 29.37 28.49 28.69 3,532,089 - -1.65% 3 Stars: Appealing
01/27/2010 29.20 29.29 28.73 29.17 3,120,255 - -0.41% 3 Stars: Appealing
01/26/2010 29.37 29.50 28.98 29.29 1,929,019 - -0.54% 3 Stars: Appealing
01/25/2010 29.42 29.65 29.23 29.45 2,581,167 + +0.96% 3 Stars: Appealing
01/22/2010 30.35 30.35 29.09 29.17 3,049,371 - -4.42% 3 Stars: Appealing
01/21/2010 31.00 31.11 30.18 30.52 4,350,005 - -0.36% 3 Stars: Appealing
01/20/2010 30.53 30.67 30.19 30.63 3,282,598 - -0.55% 3 Stars: Appealing
01/19/2010 30.36 30.83 30.35 30.80 2,549,092 + +1.22% 3 Stars: Appealing
01/15/2010 31.22 31.36 30.33 30.43 3,309,434 - -2.31% 3 Stars: Appealing
01/14/2010 30.59 31.24 30.50 31.15 4,408,930 + +1.50% 3 Stars: Appealing
01/13/2010 30.47 30.78 30.05 30.69 2,445,558 + +0.79% 3 Stars: Appealing
01/12/2010 30.56 30.65 30.22 30.45 2,053,677 - -1.20% 3 Stars: Appealing
01/11/2010 30.88 31.05 30.67 30.82 3,420,258 + +0.06% 3 Stars: Appealing
01/08/2010 30.64 30.85 30.40 30.80 2,670,856 - -0.03% 3 Stars: Appealing
01/07/2010 30.78 30.82 30.50 30.81 2,213,927 - -0.13% 3 Stars: Appealing
01/06/2010 30.85 31.00 30.76 30.85 2,320,299 - -0.36% 3 Stars: Appealing
01/05/2010 31.21 31.22 30.76 30.96 2,994,237 - -1.09% 3 Stars: Appealing
01/04/2010 31.39 31.63 31.13 31.30 2,729,240 + +0.74% 3 Stars: Appealing
12/31/2009 31.04 31.77 30.93 31.07 3,737,150 - -0.10% 3 Stars: Appealing
12/30/2009 30.11 31.24 29.92 31.10 3,994,994 + +2.54% 3 Stars: Appealing
12/29/2009 30.41 30.47 30.22 30.33 3,107,147 - -0.23% 3 Stars: Appealing
12/28/2009 30.33 30.44 30.23 30.40 1,679,268 + +0.23% 3 Stars: Appealing
12/24/2009 30.27 30.39 30.20 30.33 756,757 + +0.10% 3 Stars: Appealing
12/23/2009 30.20 30.40 30.15 30.30 2,218,366 + +0.40% 3 Stars: Appealing
12/22/2009 29.91 30.32 29.82 30.18 2,481,878 + +0.90% 3 Stars: Appealing
12/21/2009 29.60 29.94 29.30 29.91 3,148,530 + +1.73% 3 Stars: Appealing
12/18/2009 29.54 29.83 29.23 29.40 3,303,436 - -0.14% 3 Stars: Appealing
12/17/2009 29.45 29.76 29.34 29.44 1,930,672 - -1.11% 3 Stars: Appealing
12/16/2009 30.00 30.08 29.67 29.77 2,050,779 - -0.43% 3 Stars: Appealing
12/15/2009 29.87 30.08 29.70 29.90 1,871,907 - -0.23% 3 Stars: Appealing
12/14/2009 29.79 30.00 29.72 29.97 1,334,118 + +1.11% 3 Stars: Appealing
12/11/2009 29.75 29.88 29.56 29.64 1,407,585 - -0.17% 3 Stars: Appealing
12/10/2009 29.45 29.94 29.38 29.69 1,835,322 + +1.50% 3 Stars: Appealing
12/09/2009 29.54 29.54 28.98 29.25 3,111,268 - -1.15% 3 Stars: Appealing
12/08/2009 29.56 29.77 29.22 29.59 1,915,382 - -0.97% 3 Stars: Appealing
12/07/2009 29.68 29.99 29.66 29.88 2,889,529 + +0.07% 3 Stars: Appealing
12/04/2009 30.00 30.48 29.44 29.86 3,536,976 + +0.54% 3 Stars: Appealing
12/03/2009 29.50 30.06 29.50 29.70 3,583,648 + +0.71% 3 Stars: Appealing
12/02/2009 29.50 29.69 29.35 29.49 2,629,334 + +0.17% 3 Stars: Appealing
12/01/2009 29.10 29.49 29.08 29.44 2,268,539 + +1.80% 3 Stars: Appealing
11/30/2009 28.78 28.95 28.56 28.92 2,555,112 + +0.24% 3 Stars: Appealing
11/27/2009 28.46 29.09 28.01 28.85 921,772 - -2.34% 3 Stars: Appealing
11/25/2009 29.20 29.54 29.20 29.54 1,505,408 + +1.03% 3 Stars: Appealing
11/24/2009 29.32 29.32 28.88 29.24 1,550,276 - -0.14% 3 Stars: Appealing
11/23/2009 29.32 29.53 29.10 29.28 1,679,070 + +1.28% 3 Stars: Appealing
11/20/2009 28.94 29.05 28.67 28.91 1,977,978 - -0.76% 3 Stars: Appealing
11/19/2009 29.09 29.36 28.67 29.13 2,213,428 - -1.12% 3 Stars: Appealing
11/18/2009 29.49 29.50 29.14 29.46 2,806,741 - -0.57% 3 Stars: Appealing
11/17/2009 29.05 29.71 29.05 29.63 3,172,679 + +0.89% 3 Stars: Appealing
11/16/2009 28.25 29.50 28.10 29.37 4,435,556 + +2.66% 3 Stars: Appealing
11/13/2009 27.97 28.89 27.75 28.61 6,263,324 + +4.30% 3 Stars: Appealing
11/12/2009 27.62 27.69 27.28 27.43 3,496,993 - -0.11% 3 Stars: Appealing
11/11/2009 27.32 27.46 27.02 27.46 3,234,748 + +1.70% 3 Stars: Appealing
11/10/2009 27.01 27.20 26.79 27.00 2,644,244 + +0.15% 3 Stars: Appealing
11/09/2009 26.43 26.96 26.35 26.96 1,903,798 + +3.02% 3 Stars: Appealing
11/06/2009 26.48 26.48 25.94 26.17 2,443,443 + +0.15% 3 Stars: Appealing
11/05/2009 25.32 26.19 25.30 26.13 2,640,598 + +4.31% 3 Stars: Appealing
11/04/2009 25.14 25.58 25.00 25.05 3,146,737 + +0.08% 3 Stars: Appealing
11/03/2009 25.02 25.19 24.75 25.03 2,308,863 - -0.16% 3 Stars: Appealing
11/02/2009 24.74 25.30 24.69 25.07 4,059,798 + +1.33% 3 Stars: Appealing
10/30/2009 25.71 25.81 24.61 24.74 5,442,271 - -3.85% 3 Stars: Appealing
10/29/2009 25.49 25.91 25.35 25.73 2,488,247 + +1.62% 3 Stars: Appealing
10/28/2009 25.56 25.71 25.20 25.32 3,935,868 - -1.59% 3 Stars: Appealing
10/27/2009 25.70 26.05 25.54 25.73 3,434,825 + +0.08% 3 Stars: Appealing
10/26/2009 26.19 26.70 25.68 25.71 2,905,687 - -1.87% 3 Stars: Appealing
10/23/2009 27.20 27.20 26.04 26.20 2,811,245 - -2.49% 4 Stars: Appealing
10/22/2009 27.10 27.10 26.34 26.87 2,766,278 - -0.04% 4 Stars: Appealing
10/21/2009 26.49 27.26 26.42 26.88 4,431,461 + +1.55% 3 Stars: Appealing
10/20/2009 27.31 27.38 26.36 26.47 3,933,157 - -3.39% 4 Stars: Appealing
10/19/2009 27.34 27.55 27.07 27.40 2,038,605 + +0.70% 4 Stars: Appealing
10/16/2009 27.42 27.49 26.94 27.21 3,026,653 - -1.48% 4 Stars: Appealing
10/15/2009 27.49 27.66 27.40 27.62 2,827,655 + +0.11% 4 Stars: Appealing
10/14/2009 27.68 27.73 27.47 27.59 2,770,591 + +1.10% 4 Stars: Appealing
10/13/2009 27.41 27.53 27.15 27.29 1,422,617 - -0.62% 4 Stars: Appealing
10/12/2009 27.59 27.71 27.33 27.46 1,895,036 - -0.04% 4 Stars: Appealing
10/09/2009 27.39 27.54 27.36 27.47 2,086,297 + +0.26% 4 Stars: Appealing
10/08/2009 27.50 27.75 27.31 27.40 3,365,405 + +1.11% 3 Stars: Appealing
10/07/2009 27.07 27.20 26.89 27.10 1,589,512 - -0.44% 3 Stars: Appealing
10/06/2009 27.17 27.47 26.92 27.22 2,887,318 + +1.49% 3 Stars: Appealing
10/05/2009 26.29 26.98 26.21 26.82 3,191,200 + +1.94% 3 Stars: Appealing
10/02/2009 26.41 26.47 25.95 26.31 3,574,330 - -1.13% 4 Stars: Appealing
10/01/2009 26.63 27.32 26.31 26.61 5,458,523 - -4.38% 4 Stars: Appealing
09/30/2009 28.00 28.07 27.51 27.83 4,531,854 - -0.25% 4 Stars: Appealing
09/29/2009 27.80 28.13 27.70 27.90 3,125,412 + +0.04% 4 Stars: Appealing
09/28/2009 27.69 28.23 27.49 27.89 2,100,014 + +1.12% 4 Stars: Appealing
09/25/2009 27.77 27.84 27.48 27.58 3,689,109 - -0.90% 4 Stars: Appealing
09/24/2009 28.38 28.45 27.58 27.83 2,975,030 - -1.56% 4 Stars: Appealing
09/23/2009 28.59 28.83 28.15 28.27 4,454,728 - -0.91% 4 Stars: Appealing
09/22/2009 28.96 28.96 28.39 28.53 4,730,801 - -0.97% 4 Stars: Appealing
09/21/2009 28.73 29.38 28.62 28.81 5,618,658 + +1.55% 4 Stars: Appealing
09/18/2009 28.69 28.73 27.82 28.37 4,436,605 - -0.42% 4 Stars: Appealing
09/17/2009 28.59 28.82 28.18 28.49 3,918,982 - -0.49% 4 Stars: Appealing