Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 29.38 29.70 28.00 28.97 9,961,248 - -0.79% 3 Stars: Appealing
02/08/2010 29.99 30.33 29.17 29.20 5,395,185 - -1.38% 3 Stars: Appealing
02/05/2010 29.23 30.38 28.75 29.61 12,751,448 + +1.30% 3 Stars: Appealing
02/04/2010 30.11 30.23 29.17 29.23 6,108,269 - -3.63% 3 Stars: Appealing
02/03/2010 30.12 30.48 29.54 30.33 5,545,040 + +0.17% 3 Stars: Appealing
02/02/2010 29.71 30.38 29.50 30.28 5,291,436 + +1.71% 3 Stars: Appealing
02/01/2010 29.69 30.40 29.25 29.77 7,141,213 - -0.67% 3 Stars: Appealing
01/29/2010 30.54 30.54 29.79 29.97 5,883,608 - -1.28% 3 Stars: Appealing
01/28/2010 30.56 31.05 30.10 30.36 6,626,886 - -0.23% 3 Stars: Appealing
01/27/2010 30.28 31.08 30.06 30.43 6,254,934 - -0.23% 3 Stars: Appealing
01/26/2010 30.50 30.84 30.17 30.50 7,576,917 - -1.52% 3 Stars: Appealing
01/25/2010 31.73 31.79 30.85 30.97 5,431,627 - -1.05% 3 Stars: Appealing
01/22/2010 31.68 32.31 31.17 31.30 7,000,038 - -1.82% 3 Stars: Appealing
01/21/2010 32.58 32.77 31.55 31.88 7,837,717 - -1.85% 3 Stars: Appealing
01/20/2010 33.10 33.65 32.05 32.48 11,007,715 - -0.55% 3 Stars: Appealing
01/19/2010 32.30 33.25 32.20 32.66 13,045,071 + +4.15% 3 Stars: Appealing
01/15/2010 31.25 32.01 30.95 31.36 9,794,030 - -0.16% 3 Stars: Appealing
01/14/2010 30.43 31.44 30.41 31.41 6,630,386 + +2.15% 3 Stars: Appealing
01/13/2010 30.50 31.09 29.62 30.75 10,466,216 + +0.46% 3 Stars: Appealing
01/12/2010 32.63 32.76 30.31 30.61 19,543,279 - -6.51% 3 Stars: Appealing
01/11/2010 32.77 33.20 32.60 32.74 3,674,088 + +0.12% 3 Stars: Appealing
01/08/2010 33.34 33.37 32.54 32.70 5,226,497 - -2.18% 3 Stars: Appealing
01/07/2010 31.91 33.55 31.75 33.43 6,181,624 + +3.18% 3 Stars: Appealing
01/06/2010 32.50 32.75 32.25 32.40 4,303,032 - -0.40% 3 Stars: Appealing
01/05/2010 32.94 33.10 32.26 32.53 4,573,540 - -1.42% 3 Stars: Appealing
01/04/2010 32.06 33.08 31.87 33.00 5,671,979 + +4.10% 3 Stars: Appealing
12/31/2009 32.12 32.40 31.61 31.70 2,507,034 - -1.40% 3 Stars: Appealing
12/30/2009 32.41 32.75 31.94 32.15 6,245,937 - -2.16% 3 Stars: Appealing
12/29/2009 33.36 33.68 32.68 32.86 3,780,105 - -1.73% 3 Stars: Appealing
12/28/2009 33.88 34.02 33.21 33.44 2,400,459 - -1.01% 3 Stars: Appealing
12/24/2009 34.11 34.20 33.36 33.78 2,171,173 + +0.06% 3 Stars: Appealing
12/23/2009 34.11 34.34 33.69 33.76 3,897,887 - -0.50% 3 Stars: Appealing
12/22/2009 34.08 34.44 33.89 33.93 4,615,458 - -0.32% 3 Stars: Appealing
12/21/2009 32.64 34.91 32.64 34.04 11,134,515 + +4.71% 3 Stars: Appealing
12/18/2009 32.95 33.00 32.36 32.51 6,815,991 - -0.79% 3 Stars: Appealing
12/17/2009 33.56 33.56 32.17 32.77 7,849,745 - -2.18% 3 Stars: Appealing
12/16/2009 33.54 34.19 33.17 33.50 6,952,193 + +0.75% 3 Stars: Appealing
12/15/2009 32.13 33.39 32.13 33.25 6,845,905 + +2.62% 3 Stars: Appealing
12/14/2009 32.00 33.19 32.00 32.40 6,873,383 + +2.02% 3 Stars: Appealing
12/11/2009 31.65 32.55 31.65 31.76 5,909,119 - -0.87% 3 Stars: Appealing
12/10/2009 30.59 32.19 30.59 32.04 9,905,609 + +5.15% 3 Stars: Appealing
12/09/2009 30.92 31.26 30.20 30.47 7,599,940 - 0.00% 3 Stars: Appealing
12/08/2009 29.63 30.77 29.51 30.47 6,901,675 + +1.94% 3 Stars: Appealing
12/07/2009 28.99 30.42 28.85 29.89 6,289,580 + +3.14% 3 Stars: Appealing
12/04/2009 29.00 29.82 28.76 28.98 6,255,391 + +1.15% 3 Stars: Appealing
12/03/2009 29.80 29.98 28.59 28.65 4,489,538 - -3.73% 3 Stars: Appealing
12/02/2009 29.89 29.91 29.44 29.76 3,602,944 - -0.20% 3 Stars: Appealing
12/01/2009 29.24 29.96 29.11 29.82 3,793,398 + +2.44% 3 Stars: Appealing
11/30/2009 29.67 29.67 28.61 29.11 4,752,260 - -1.12% 3 Stars: Appealing
11/27/2009 28.76 29.62 28.62 29.44 1,926,316 - -1.08% 3 Stars: Appealing
11/25/2009 29.50 29.88 29.41 29.76 2,547,084 - 0.00% 3 Stars: Appealing
11/24/2009 29.50 29.86 28.99 29.76 4,025,848 + +0.95% 3 Stars: Appealing
11/23/2009 28.85 29.66 28.81 29.48 4,536,119 + +3.80% 3 Stars: Appealing
11/20/2009 28.28 28.82 28.25 28.40 5,348,375 - -1.01% 3 Stars: Appealing
11/19/2009 28.99 29.08 28.07 28.69 5,286,240 - -1.78% 3 Stars: Appealing
11/18/2009 29.06 29.48 29.00 29.21 4,203,731 - -0.20% 3 Stars: Appealing
11/17/2009 29.45 29.73 29.15 29.27 4,496,510 - -1.28% 3 Stars: Appealing
11/16/2009 29.59 29.98 29.39 29.65 5,005,454 + +0.75% 3 Stars: Appealing
11/13/2009 29.39 29.82 29.31 29.43 4,060,915 + +0.41% 3 Stars: Appealing
11/12/2009 29.95 29.98 29.18 29.31 4,702,295 - -1.87% 4 Stars: Appealing
11/11/2009 30.09 30.09 29.28 29.87 6,110,760 + +0.23% 4 Stars: Appealing
11/10/2009 29.69 29.96 29.42 29.80 5,332,014 - -0.07% 4 Stars: Appealing
11/09/2009 28.75 29.98 28.21 29.82 9,357,319 + +2.26% 4 Stars: Appealing
11/06/2009 28.48 29.22 28.36 29.16 6,368,089 + +1.96% 3 Stars: Appealing
11/05/2009 28.05 28.75 28.04 28.60 7,032,167 + +2.11% 3 Stars: Appealing
11/04/2009 27.44 29.10 27.37 28.01 15,579,556 + +5.22% 3 Stars: Appealing
11/03/2009 26.26 26.65 25.83 26.62 7,041,819 + +1.33% 3 Stars: Appealing
11/02/2009 26.10 26.74 25.65 26.27 8,692,882 + +0.92% 3 Stars: Appealing
10/30/2009 26.52 26.91 25.98 26.03 5,903,511 - -2.33% 3 Stars: Appealing
10/29/2009 26.22 27.35 26.05 26.65 14,774,682 + +5.25% 3 Stars: Appealing
10/28/2009 26.06 26.06 25.23 25.32 6,917,717 - -3.28% 3 Stars: Appealing
10/27/2009 25.26 26.58 25.15 26.18 8,300,403 + +3.60% 3 Stars: Appealing
10/26/2009 26.13 26.29 25.07 25.27 7,717,201 - -3.07% 3 Stars: Appealing
10/23/2009 25.90 26.18 25.90 26.07 7,139,905 + +1.76% 3 Stars: Appealing
10/22/2009 25.44 25.85 25.31 25.62 5,131,290 + +1.18% 3 Stars: Appealing
10/21/2009 26.15 26.65 25.28 25.32 6,656,522 - -1.09% 3 Stars: Appealing
10/20/2009 25.31 25.95 25.28 25.60 7,550,374 + +1.39% 3 Stars: Appealing
10/19/2009 25.23 25.57 24.94 25.25 6,799,656 + +0.12% 3 Stars: Appealing
10/16/2009 25.70 25.86 25.19 25.22 5,803,977 - -1.94% 3 Stars: Appealing
10/15/2009 26.08 26.08 25.41 25.72 7,396,678 - -1.19% 3 Stars: Appealing
10/14/2009 25.92 26.24 25.65 26.03 6,824,851 + +1.92% 3 Stars: Appealing
10/13/2009 26.38 26.48 25.35 25.54 9,325,151 - -3.33% 3 Stars: Appealing
10/12/2009 26.22 26.64 26.13 26.42 6,024,184 + +1.77% 3 Stars: Appealing
10/09/2009 25.91 26.48 25.86 25.96 9,690,798 + +0.39% 3 Stars: Appealing
10/08/2009 26.10 26.38 25.53 25.86 12,472,795 - -4.43% 3 Stars: Appealing
10/07/2009 26.52 27.28 26.40 27.06 7,991,172 + +3.05% 3 Stars: Appealing
10/06/2009 26.84 26.84 26.22 26.26 12,003,989 - -1.35% 3 Stars: Appealing
10/05/2009 27.04 27.06 26.47 26.62 5,956,935 - -0.41% 3 Stars: Appealing
10/02/2009 27.33 27.50 26.50 26.73 6,237,470 - -3.08% 3 Stars: Appealing
10/01/2009 27.77 28.38 27.54 27.58 6,362,214 - -0.90% 3 Stars: Appealing
09/30/2009 28.14 28.49 27.34 27.83 10,252,593 - -1.49% 3 Stars: Appealing
09/29/2009 29.31 29.39 27.87 28.25 17,353,858 - -3.19% 3 Stars: Appealing
09/28/2009 29.11 29.50 28.88 29.18 6,597,939 + +0.83% 3 Stars: Appealing
09/25/2009 29.02 29.51 28.77 28.94 7,545,310 - -0.69% 3 Stars: Appealing
09/24/2009 30.05 30.10 28.68 29.14 12,213,577 - -2.54% 3 Stars: Appealing
09/23/2009 30.93 31.03 29.90 29.90 11,948,381 - -3.11% 3 Stars: Appealing
09/22/2009 31.10 31.20 30.41 30.86 5,336,432 - -0.45% 3 Stars: Appealing
09/21/2009 30.49 31.09 30.41 31.00 3,960,812 + +0.65% 3 Stars: Appealing
09/18/2009 31.01 31.44 30.67 30.80 6,088,893 - -0.74% 3 Stars: Appealing
09/17/2009 31.07 31.40 30.75 31.03 5,757,793 - -0.42% 3 Stars: Appealing