Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 27.21 27.56 26.92 27.12 4,763,554 + +1.19% 3 Stars: Appealing
02/08/2010 26.98 27.15 26.48 26.80 5,526,313 - -0.37% 3 Stars: Appealing
02/05/2010 26.50 26.95 26.38 26.90 5,844,799 + +1.51% 3 Stars: Appealing
02/04/2010 27.44 27.44 26.50 26.50 5,900,027 - -4.16% 3 Stars: Appealing
02/03/2010 27.62 27.87 27.47 27.65 2,200,912 - -0.47% 3 Stars: Appealing
02/02/2010 27.36 27.93 27.35 27.78 2,901,991 + +0.94% 3 Stars: Appealing
02/01/2010 26.92 27.61 26.92 27.52 4,139,810 + +2.08% 3 Stars: Appealing
01/29/2010 27.60 27.95 26.76 26.96 7,080,065 - -0.70% 3 Stars: Appealing
01/28/2010 27.66 27.70 26.62 27.15 7,521,507 - -1.99% 3 Stars: Appealing
01/27/2010 27.43 28.00 27.37 27.70 4,760,688 + +0.36% 3 Stars: Appealing
01/26/2010 27.75 27.99 27.55 27.60 3,203,221 - -1.46% 3 Stars: Appealing
01/25/2010 27.87 28.32 27.78 28.01 2,936,919 + +0.90% 3 Stars: Appealing
01/22/2010 29.10 29.10 27.66 27.76 4,761,361 - -4.47% 3 Stars: Appealing
01/21/2010 29.13 29.52 28.78 29.06 4,415,191 + +0.45% 3 Stars: Appealing
01/20/2010 29.52 29.52 28.55 28.93 4,657,116 - -1.83% 3 Stars: Appealing
01/19/2010 29.03 29.55 29.02 29.47 3,906,701 + +1.76% 3 Stars: Appealing
01/15/2010 29.85 29.85 28.93 28.96 5,807,718 - -3.37% 3 Stars: Appealing
01/14/2010 30.00 30.05 29.38 29.97 5,073,635 - -0.10% 3 Stars: Appealing
01/13/2010 30.20 30.20 29.39 30.00 5,327,008 - -0.03% 3 Stars: Appealing
01/12/2010 30.55 30.75 29.70 30.01 6,868,792 - -4.15% 3 Stars: Appealing
01/11/2010 31.58 31.59 30.84 31.31 2,963,815 - -0.57% 3 Stars: Appealing
01/08/2010 31.20 31.51 31.00 31.49 2,393,062 + +0.57% 3 Stars: Appealing
01/07/2010 31.46 31.65 31.07 31.31 2,033,310 - -0.79% 3 Stars: Appealing
01/06/2010 31.71 31.85 31.34 31.56 2,104,916 - -0.19% 3 Stars: Appealing
01/05/2010 31.67 31.81 31.41 31.62 2,040,046 - -0.16% 3 Stars: Appealing
01/04/2010 31.79 32.19 31.61 31.67 2,102,623 + +0.28% 3 Stars: Appealing
12/31/2009 31.72 31.91 31.55 31.58 1,445,047 - -0.57% 3 Stars: Appealing
12/30/2009 31.20 31.76 31.12 31.76 1,849,403 + +1.44% 3 Stars: Appealing
12/29/2009 31.38 31.42 31.15 31.31 1,798,680 - -0.22% 3 Stars: Appealing
12/28/2009 31.73 31.73 31.29 31.38 2,259,676 - -0.98% 3 Stars: Appealing
12/24/2009 31.40 31.73 31.36 31.69 862,483 + +0.99% 3 Stars: Appealing
12/23/2009 31.30 31.38 31.05 31.38 1,443,782 + +0.19% 3 Stars: Appealing
12/22/2009 31.26 31.39 31.05 31.32 2,044,914 + +0.64% 3 Stars: Appealing
12/21/2009 31.01 31.29 30.92 31.12 3,593,482 + +0.78% 3 Stars: Appealing
12/18/2009 30.89 31.00 30.56 30.88 3,975,196 + +1.35% 3 Stars: Appealing
12/17/2009 30.67 30.80 30.44 30.47 2,885,436 - -0.72% 3 Stars: Appealing
12/16/2009 30.62 31.03 30.45 30.69 3,635,254 + +0.79% 3 Stars: Appealing
12/15/2009 30.69 30.75 30.36 30.45 2,282,636 - -0.49% 3 Stars: Appealing
12/14/2009 30.57 30.69 30.33 30.60 2,601,471 + +0.36% 3 Stars: Appealing
12/11/2009 30.62 30.65 30.25 30.49 3,209,248 + +0.13% 3 Stars: Appealing
12/10/2009 30.59 30.65 30.22 30.45 2,997,391 - -0.13% 3 Stars: Appealing
12/09/2009 30.13 30.49 29.85 30.49 4,327,740 + +0.89% 3 Stars: Appealing
12/08/2009 30.38 30.60 30.03 30.22 3,829,397 - -0.72% 3 Stars: Appealing
12/07/2009 30.47 30.75 30.35 30.44 3,956,033 - -0.52% 3 Stars: Appealing
12/04/2009 30.75 30.98 30.08 30.60 6,824,673 - -0.20% 3 Stars: Appealing
12/03/2009 30.63 30.73 30.39 30.66 4,638,015 + +0.89% 3 Stars: Appealing
12/02/2009 30.16 30.60 30.06 30.39 5,137,244 + +0.07% 3 Stars: Appealing
12/01/2009 30.10 30.48 29.97 30.37 5,497,852 + +1.27% 4 Stars: Appealing
11/30/2009 29.68 29.99 29.42 29.99 4,378,467 + +0.81% 4 Stars: Appealing
11/27/2009 29.48 29.95 29.00 29.75 2,810,960 - -0.30% 4 Stars: Appealing
11/25/2009 29.49 30.15 29.49 29.84 4,195,026 + +0.34% 4 Stars: Appealing
11/24/2009 29.15 30.06 27.94 29.74 14,627,059 + +6.44% 4 Stars: Appealing
11/23/2009 27.99 27.99 27.65 27.94 4,722,698 + +1.67% 4 Stars: Appealing
11/20/2009 27.65 27.75 27.24 27.48 3,589,083 - -1.29% 4 Stars: Appealing
11/19/2009 27.88 28.00 27.18 27.84 4,149,665 - -1.63% 4 Stars: Appealing
11/18/2009 28.90 28.90 28.17 28.30 3,754,733 + +0.39% 4 Stars: Appealing
11/17/2009 28.17 28.20 27.78 28.19 1,570,118 + +0.04% 4 Stars: Appealing
11/16/2009 27.54 28.34 27.52 28.18 3,369,869 + +3.00% 4 Stars: Appealing
11/13/2009 27.36 27.56 27.16 27.36 4,295,268 - -0.15% 4 Stars: Appealing
11/12/2009 27.64 28.10 27.37 27.40 2,679,536 - -1.15% 4 Stars: Appealing
11/11/2009 27.79 28.34 27.61 27.72 3,771,440 + +0.04% 4 Stars: Appealing
11/10/2009 27.30 27.74 27.22 27.71 4,434,624 + +2.14% 4 Stars: Appealing
11/09/2009 26.68 27.25 26.58 27.13 3,382,408 + +2.30% 4 Stars: Appealing
11/06/2009 26.71 27.03 26.38 26.52 3,521,782 - -1.30% 4 Stars: Appealing
11/05/2009 26.36 27.02 26.25 26.87 3,300,362 + +2.83% 4 Stars: Appealing
11/04/2009 26.11 26.49 25.98 26.13 2,965,764 + +1.16% 4 Stars: Appealing
11/03/2009 25.64 26.00 25.30 25.83 4,838,507 + +0.12% 4 Stars: Appealing
11/02/2009 25.66 25.97 25.26 25.80 3,824,026 + +0.66% 4 Stars: Appealing
10/30/2009 26.29 26.44 25.54 25.63 4,344,548 - -2.77% 4 Stars: Appealing
10/29/2009 25.93 26.43 25.92 26.36 2,837,524 + +2.21% 4 Stars: Appealing
10/28/2009 26.37 26.73 25.79 25.79 5,546,943 - -3.01% 4 Stars: Appealing
10/27/2009 27.21 27.60 26.51 26.59 3,648,562 - -2.24% 4 Stars: Appealing
10/26/2009 27.05 27.67 26.92 27.20 2,989,002 + +0.29% 4 Stars: Appealing
10/23/2009 28.12 28.12 27.00 27.12 3,170,966 - -1.63% 4 Stars: Appealing
10/22/2009 27.22 27.61 26.68 27.57 3,799,162 + +1.17% 4 Stars: Appealing
10/21/2009 27.56 27.93 27.16 27.25 3,117,879 - -1.52% 4 Stars: Appealing
10/20/2009 27.91 28.05 27.53 27.67 3,124,604 - -0.50% 4 Stars: Appealing
10/19/2009 27.68 28.17 27.55 27.81 4,393,887 + +0.54% 4 Stars: Appealing
10/16/2009 27.53 27.91 27.42 27.66 4,164,697 - -1.78% 4 Stars: Appealing
10/15/2009 28.59 28.62 28.03 28.16 3,887,973 - -1.71% 4 Stars: Appealing
10/14/2009 28.62 28.99 28.14 28.65 6,003,653 + +2.25% 4 Stars: Appealing
10/13/2009 28.01 28.31 27.75 28.02 5,956,718 - -0.28% 4 Stars: Appealing
10/12/2009 27.48 28.40 27.44 28.10 5,439,987 + +2.52% 3 Stars: Appealing
10/09/2009 26.28 27.45 26.26 27.41 4,082,109 + +3.94% 3 Stars: Appealing
10/08/2009 26.86 26.93 26.20 26.37 4,559,620 - -1.49% 3 Stars: Appealing
10/07/2009 26.96 27.05 26.65 26.77 2,599,727 - -0.78% 3 Stars: Appealing
10/06/2009 26.55 27.05 26.43 26.98 4,347,955 + +2.35% 3 Stars: Appealing
10/05/2009 26.26 26.52 26.05 26.36 4,871,053 + +0.38% 3 Stars: Appealing
10/02/2009 26.61 26.87 26.22 26.26 4,945,375 - -1.17% 3 Stars: Appealing
10/01/2009 27.57 27.70 26.57 26.57 5,957,283 - -3.66% 3 Stars: Appealing
09/30/2009 27.09 27.90 27.09 27.58 6,399,000 + +1.10% 3 Stars: Appealing
09/29/2009 28.05 28.14 27.25 27.28 4,968,269 - -2.64% 3 Stars: Appealing
09/28/2009 27.77 28.25 27.67 28.02 2,331,527 + +1.60% 3 Stars: Appealing
09/25/2009 27.30 27.74 27.13 27.58 4,194,602 + +0.73% 3 Stars: Appealing
09/24/2009 27.88 27.89 27.18 27.38 4,114,332 - -1.16% 3 Stars: Appealing
09/23/2009 27.37 28.36 27.36 27.70 5,829,563 + +1.54% 3 Stars: Appealing
09/22/2009 27.29 27.42 26.92 27.28 4,367,411 + +0.29% 3 Stars: Appealing
09/21/2009 27.17 27.44 26.93 27.20 3,976,244 - -0.29% 3 Stars: Appealing
09/18/2009 27.65 27.80 27.19 27.28 5,134,632 - -0.69% 3 Stars: Appealing
09/17/2009 27.45 27.84 27.37 27.47 4,373,820 - -0.69% 3 Stars: Appealing