Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 28.59 28.79 28.23 28.73 2,813,505 + +1.30% 3 Stars: Appealing
02/08/2010 28.84 28.85 28.32 28.36 2,844,930 - -1.90% 3 Stars: Appealing
02/05/2010 28.69 29.01 28.13 28.91 5,576,567 + +0.77% 3 Stars: Appealing
02/04/2010 29.67 29.81 28.69 28.69 6,428,030 - -3.82% 3 Stars: Appealing
02/03/2010 30.36 30.36 29.61 29.83 4,372,676 - -2.26% 3 Stars: Appealing
02/02/2010 29.96 30.55 29.85 30.52 2,854,591 + +1.90% 3 Stars: Appealing
02/01/2010 30.11 30.26 29.73 29.95 2,324,387 + +0.07% 3 Stars: Appealing
01/29/2010 30.13 30.38 29.86 29.93 2,893,511 - -0.07% 3 Stars: Appealing
01/28/2010 30.52 30.52 29.69 29.95 2,922,721 - -1.09% 3 Stars: Appealing
01/27/2010 30.22 30.54 29.75 30.28 5,202,453 - 0.00% 3 Stars: Appealing
01/26/2010 30.28 31.07 30.10 30.28 4,427,131 - -0.23% 3 Stars: Appealing
01/25/2010 30.63 30.63 29.93 30.35 4,136,851 + +1.23% 3 Stars: Appealing
01/22/2010 30.83 31.04 29.92 29.98 7,058,965 - -2.76% 3 Stars: Appealing
01/21/2010 31.16 31.43 30.43 30.83 4,900,737 - -1.25% 3 Stars: Appealing
01/20/2010 31.23 31.23 30.69 31.22 3,577,133 - -0.54% 3 Stars: Appealing
01/19/2010 30.80 31.43 30.60 31.39 3,008,725 + +1.55% 3 Stars: Appealing
01/15/2010 31.56 31.56 30.68 30.91 4,696,502 - -2.31% 3 Stars: Appealing
01/14/2010 31.35 31.73 31.05 31.64 3,368,809 + +0.57% 3 Stars: Appealing
01/13/2010 31.19 31.68 31.19 31.46 3,517,138 + +0.90% 3 Stars: Appealing
01/12/2010 31.44 31.73 31.10 31.18 5,354,242 - -0.10% 3 Stars: Appealing
01/11/2010 31.34 31.44 31.04 31.21 2,168,213 - 0.00% 3 Stars: Appealing
01/08/2010 30.89 31.28 30.79 31.21 2,806,802 + +0.42% 3 Stars: Appealing
01/07/2010 30.85 31.16 30.61 31.08 3,694,574 + +0.52% 3 Stars: Appealing
01/06/2010 30.90 30.98 30.69 30.92 3,399,486 + +0.03% 3 Stars: Appealing
01/05/2010 30.48 30.97 30.14 30.91 5,342,099 + +1.64% 3 Stars: Appealing
01/04/2010 30.36 30.51 30.09 30.41 2,630,950 + +1.23% 3 Stars: Appealing
12/31/2009 30.54 30.76 30.01 30.04 2,045,279 - -1.60% 3 Stars: Appealing
12/30/2009 30.14 30.58 30.12 30.53 1,860,875 + +0.66% 3 Stars: Appealing
12/29/2009 30.45 30.50 30.14 30.33 2,486,201 - -0.07% 3 Stars: Appealing
12/28/2009 30.22 30.35 30.06 30.35 2,138,280 + +0.40% 3 Stars: Appealing
12/24/2009 30.17 30.43 30.13 30.23 1,114,900 + +0.40% 3 Stars: Appealing
12/23/2009 29.58 30.15 29.45 30.11 3,381,126 + +1.69% 3 Stars: Appealing
12/22/2009 29.31 29.79 29.25 29.61 3,057,261 + +0.82% 3 Stars: Appealing
12/21/2009 28.95 29.52 28.95 29.37 4,107,830 + +1.91% 3 Stars: Appealing
12/18/2009 28.37 28.86 28.37 28.82 6,660,527 + +1.80% 3 Stars: Appealing
12/17/2009 28.44 28.64 28.21 28.31 4,201,763 - -1.43% 3 Stars: Appealing
12/16/2009 28.53 28.81 28.44 28.72 3,892,198 + +1.09% 3 Stars: Appealing
12/15/2009 28.45 28.61 28.27 28.41 3,104,039 - -0.77% 3 Stars: Appealing
12/14/2009 28.76 28.79 28.51 28.63 4,601,700 - 0.00% 3 Stars: Appealing
12/11/2009 28.09 28.63 27.97 28.63 5,183,796 + +2.62% 3 Stars: Appealing
12/10/2009 27.97 27.97 27.74 27.90 4,218,771 + +0.58% 3 Stars: Appealing
12/09/2009 27.72 27.80 27.52 27.74 4,867,884 + +0.04% 3 Stars: Appealing
12/08/2009 28.09 28.19 27.72 27.73 5,247,135 - -1.94% 3 Stars: Appealing
12/07/2009 28.49 28.74 28.24 28.28 3,035,220 - -1.12% 3 Stars: Appealing
12/04/2009 28.56 28.70 27.91 28.60 5,132,399 + +1.53% 3 Stars: Appealing
12/03/2009 28.63 28.79 28.12 28.17 3,398,571 - -1.09% 3 Stars: Appealing
12/02/2009 28.56 28.83 28.41 28.48 2,974,358 - -0.14% 3 Stars: Appealing
12/01/2009 28.77 28.77 28.40 28.52 3,863,507 + +0.39% 3 Stars: Appealing
11/30/2009 28.32 28.47 27.91 28.41 5,706,164 + +0.50% 3 Stars: Appealing
11/27/2009 28.42 28.65 28.07 28.27 2,195,280 - -2.85% 3 Stars: Appealing
11/25/2009 29.01 29.25 28.80 29.10 4,585,905 + +0.38% 3 Stars: Appealing
11/24/2009 29.26 29.37 28.97 28.99 3,721,283 - -1.29% 3 Stars: Appealing
11/23/2009 29.50 29.54 29.10 29.37 3,988,255 + +0.86% 3 Stars: Appealing
11/20/2009 28.56 29.27 28.50 29.12 4,836,406 + +0.87% 3 Stars: Appealing
11/19/2009 29.03 29.18 28.52 28.87 3,521,268 - -1.16% 3 Stars: Appealing
11/18/2009 29.21 29.24 28.90 29.21 3,309,522 + +0.03% 3 Stars: Appealing
11/17/2009 29.34 29.43 28.97 29.20 2,777,418 - -0.58% 3 Stars: Appealing
11/16/2009 29.10 29.62 29.05 29.37 4,701,289 + +1.59% 3 Stars: Appealing
11/13/2009 28.86 29.06 28.57 28.91 4,304,937 + +0.17% 3 Stars: Appealing
11/12/2009 29.33 29.35 28.79 28.86 4,352,887 - -1.70% 3 Stars: Appealing
11/11/2009 29.53 29.60 29.18 29.36 4,970,981 + +0.27% 3 Stars: Appealing
11/10/2009 29.44 29.53 28.98 29.28 5,258,515 - -0.78% 3 Stars: Appealing
11/09/2009 28.98 29.52 28.84 29.51 6,121,801 + +2.00% 3 Stars: Appealing
11/06/2009 28.60 29.13 28.57 28.93 3,488,382 - -0.41% 3 Stars: Appealing
11/05/2009 29.17 29.31 27.66 29.05 10,717,718 - -1.92% 3 Stars: Appealing
11/04/2009 30.06 30.37 29.52 29.62 4,897,112 - -0.40% 3 Stars: Appealing
11/03/2009 29.48 29.84 29.17 29.74 3,523,233 + +0.34% 3 Stars: Appealing
11/02/2009 29.73 30.25 29.00 29.64 3,775,674 + +0.24% 3 Stars: Appealing
10/30/2009 30.63 30.63 29.32 29.57 5,891,964 - -3.84% 3 Stars: Appealing
10/29/2009 29.67 30.77 29.52 30.75 4,967,474 + +4.98% 3 Stars: Appealing
10/28/2009 29.70 30.19 29.27 29.29 3,809,047 - -1.94% 3 Stars: Appealing
10/27/2009 30.36 30.65 29.80 29.87 4,560,486 - -1.55% 3 Stars: Appealing
10/26/2009 31.44 31.66 30.17 30.34 7,024,649 - -3.68% 3 Stars: Appealing
10/23/2009 32.18 32.18 31.32 31.50 5,945,355 - -2.20% 3 Stars: Appealing
10/22/2009 30.94 32.23 30.87 32.21 4,576,913 + +4.21% 3 Stars: Appealing
10/21/2009 31.37 31.88 30.89 30.91 3,847,226 - -2.15% 3 Stars: Appealing
10/20/2009 32.05 32.05 31.27 31.59 3,391,452 - -1.34% 3 Stars: Appealing
10/19/2009 31.72 32.12 31.62 32.02 3,393,604 + +1.11% 3 Stars: Appealing
10/16/2009 31.63 31.85 31.14 31.67 5,748,013 - -1.49% 3 Stars: Appealing
10/15/2009 31.55 32.15 31.37 32.15 4,446,108 + +0.94% 3 Stars: Appealing
10/14/2009 31.49 31.91 31.09 31.85 6,969,539 + +2.68% 3 Stars: Appealing
10/13/2009 31.56 31.56 30.68 31.02 5,393,873 - -2.02% 3 Stars: Appealing
10/12/2009 32.03 32.08 31.46 31.66 3,630,836 - -0.81% 3 Stars: Appealing
10/09/2009 31.50 31.93 31.32 31.92 2,968,047 + +1.40% 3 Stars: Appealing
10/08/2009 31.59 31.83 31.34 31.48 3,658,632 + +0.32% 3 Stars: Appealing
10/07/2009 31.02 31.38 30.77 31.38 2,983,738 + +0.61% 3 Stars: Appealing
10/06/2009 31.29 31.50 30.75 31.19 4,865,505 + +0.19% 3 Stars: Appealing
10/05/2009 31.06 31.17 30.58 31.13 4,083,006 + +1.20% 3 Stars: Appealing
10/02/2009 29.97 31.25 29.79 30.76 5,149,370 + +1.18% 3 Stars: Appealing
10/01/2009 30.70 31.41 30.38 30.40 7,870,625 - -0.72% 3 Stars: Appealing
09/30/2009 31.11 31.45 30.50 30.62 6,421,845 - -1.03% 3 Stars: Appealing
09/29/2009 31.08 31.74 30.80 30.94 4,708,299 + +0.06% 3 Stars: Appealing
09/28/2009 30.14 30.95 29.55 30.92 5,627,657 + +6.14% 3 Stars: Appealing
09/25/2009 29.02 29.67 28.98 29.13 3,009,983 - -0.07% 3 Stars: Appealing
09/24/2009 29.70 30.22 29.08 29.15 4,700,494 - -2.05% 3 Stars: Appealing
09/23/2009 30.17 30.72 29.75 29.76 3,324,847 - -1.52% 3 Stars: Appealing
09/22/2009 30.61 30.64 30.01 30.22 3,459,223 - -0.23% 3 Stars: Appealing
09/21/2009 30.36 30.57 30.10 30.29 3,142,524 - -1.14% 3 Stars: Appealing
09/18/2009 30.79 30.95 30.51 30.64 6,360,703 + +1.02% 3 Stars: Appealing
09/17/2009 29.80 30.50 29.60 30.33 7,174,551 + +1.64% 3 Stars: Appealing