Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 29.47 29.90 29.24 29.77 746,327 + +1.95% 2 Stars: Appealing
02/08/2010 29.53 29.81 29.19 29.20 745,437 - -0.95% 2 Stars: Appealing
02/05/2010 29.67 29.76 29.02 29.48 1,225,272 - -0.61% 2 Stars: Appealing
02/04/2010 29.07 30.04 29.00 29.66 1,989,093 + +1.54% 2 Stars: Appealing
02/03/2010 29.08 29.39 29.02 29.21 750,424 - -0.27% 2 Stars: Appealing
02/02/2010 28.96 29.43 28.87 29.29 1,016,955 + +1.53% 2 Stars: Appealing
02/01/2010 28.69 28.89 28.51 28.85 788,159 + +1.55% 2 Stars: Appealing
01/29/2010 29.13 29.22 28.39 28.41 1,291,607 - -2.24% 2 Stars: Appealing
01/28/2010 29.28 29.41 28.78 29.06 784,588 - -0.55% 2 Stars: Appealing
01/27/2010 29.84 29.87 28.80 29.22 1,377,596 - -2.01% 2 Stars: Appealing
01/26/2010 29.57 29.99 29.35 29.82 1,158,076 + +0.81% 2 Stars: Appealing
01/25/2010 29.93 30.02 29.53 29.58 1,064,355 - -0.03% 2 Stars: Appealing
01/22/2010 30.00 30.34 29.50 29.59 1,838,387 - -1.69% 2 Stars: Appealing
01/21/2010 30.23 30.50 29.92 30.10 1,857,524 - 0.00% 2 Stars: Appealing
01/20/2010 29.71 30.14 29.50 30.10 2,565,703 - -2.87% 2 Stars: Appealing
01/19/2010 31.00 31.39 30.79 30.99 1,358,956 - -0.10% 2 Stars: Appealing
01/15/2010 30.94 31.32 30.79 31.02 1,795,919 + +0.94% 2 Stars: Appealing
01/14/2010 31.12 31.19 30.50 30.73 1,541,918 - -1.41% 2 Stars: Appealing
01/13/2010 30.84 31.21 30.37 31.17 2,264,712 + +3.18% 2 Stars: Appealing
01/12/2010 29.85 30.59 29.18 30.21 2,679,243 + +1.75% 2 Stars: Appealing
01/11/2010 29.88 30.00 29.54 29.69 1,146,754 - -0.54% 2 Stars: Appealing
01/08/2010 29.54 29.97 29.49 29.85 1,525,609 + +0.61% 2 Stars: Appealing
01/07/2010 29.63 29.82 29.20 29.67 2,100,162 + +1.12% 2 Stars: Appealing
01/06/2010 28.75 29.35 28.64 29.34 1,676,073 + +1.31% 2 Stars: Appealing
01/05/2010 28.95 28.99 28.64 28.96 1,381,699 - 0.00% 2 Stars: Appealing
01/04/2010 29.38 29.51 28.60 28.96 1,941,318 - -0.07% 2 Stars: Appealing
12/31/2009 29.43 29.75 28.98 28.98 1,046,208 - -1.13% 2 Stars: Appealing
12/30/2009 29.25 29.53 29.00 29.31 1,046,626 - -0.31% 2 Stars: Appealing
12/29/2009 29.19 29.48 29.06 29.40 1,825,167 + +1.20% 2 Stars: Appealing
12/28/2009 29.39 29.51 28.86 29.05 1,001,387 - -0.92% 2 Stars: Appealing
12/24/2009 29.23 29.43 29.02 29.32 264,564 + +0.48% 2 Stars: Appealing
12/23/2009 29.31 29.55 28.98 29.18 1,112,817 - -0.44% 2 Stars: Appealing
12/22/2009 29.62 29.62 29.08 29.31 1,628,535 - -0.75% 2 Stars: Appealing
12/21/2009 29.36 29.68 29.28 29.53 1,629,648 + +0.58% 2 Stars: Appealing
12/18/2009 29.17 29.54 28.78 29.36 2,376,800 + +1.73% 2 Stars: Appealing
12/17/2009 29.24 29.33 28.80 28.86 1,493,311 - -1.27% 2 Stars: Appealing
12/16/2009 29.39 29.47 29.15 29.23 1,753,421 - -0.17% 2 Stars: Appealing
12/15/2009 28.99 29.41 28.71 29.28 2,387,029 + +1.00% 2 Stars: Appealing
12/14/2009 28.88 29.06 28.55 28.99 1,952,083 + +0.83% 2 Stars: Appealing
12/11/2009 28.49 28.80 28.28 28.75 2,043,052 + +1.45% 2 Stars: Appealing
12/10/2009 28.58 28.93 28.28 28.34 2,357,021 - -0.32% 2 Stars: Appealing
12/09/2009 28.53 28.57 28.15 28.43 1,936,544 - -0.66% 2 Stars: Appealing
12/08/2009 28.04 28.69 27.72 28.62 3,101,984 + +1.63% 2 Stars: Appealing
12/07/2009 28.41 28.64 27.50 28.16 3,650,814 + +0.28% 2 Stars: Appealing
12/04/2009 26.87 28.08 26.74 28.08 11,430,301 + +19.29% 2 Stars: Appealing
12/03/2009 24.24 24.24 23.49 23.54 2,704,430 - -1.55% 2 Stars: Appealing
12/02/2009 23.53 24.23 23.52 23.91 2,543,155 + +1.92% 2 Stars: Appealing
12/01/2009 23.25 23.63 23.19 23.46 2,024,776 + +1.73% 2 Stars: Appealing
11/30/2009 23.98 24.13 23.04 23.06 2,896,417 - -3.96% 2 Stars: Appealing
11/27/2009 23.35 24.16 23.35 24.01 928,344 - -0.79% 2 Stars: Appealing
11/25/2009 24.22 24.27 24.02 24.20 1,520,670 + +0.58% 2 Stars: Appealing
11/24/2009 24.06 24.29 23.89 24.06 2,331,871 + +0.08% 2 Stars: Appealing
11/23/2009 24.34 24.62 23.85 24.04 2,406,768 - -0.46% 2 Stars: Appealing
11/20/2009 24.57 24.73 24.04 24.15 1,645,427 - -2.31% 2 Stars: Appealing
11/19/2009 25.19 25.27 24.65 24.72 1,275,993 - -2.29% 2 Stars: Appealing
11/18/2009 25.24 25.42 25.12 25.30 1,109,914 + +0.08% 2 Stars: Appealing
11/17/2009 25.86 25.86 25.17 25.28 1,291,775 - -2.24% 2 Stars: Appealing
11/16/2009 25.72 25.99 25.54 25.86 1,322,647 + +1.41% 2 Stars: Appealing
11/13/2009 25.32 25.64 25.12 25.50 986,346 + +0.87% 2 Stars: Appealing
11/12/2009 25.81 25.99 25.25 25.28 762,965 - -2.02% 2 Stars: Appealing
11/11/2009 25.81 26.09 25.52 25.80 1,126,765 + +0.78% 2 Stars: Appealing
11/10/2009 25.64 25.88 25.19 25.60 1,447,504 - -1.01% 2 Stars: Appealing
11/09/2009 25.19 25.93 25.15 25.86 1,849,050 + +3.15% 2 Stars: Appealing
11/06/2009 25.18 25.47 24.75 25.07 1,056,920 - -1.30% 2 Stars: Appealing
11/05/2009 25.19 25.98 24.54 25.40 1,450,391 + +2.38% 2 Stars: Appealing
11/04/2009 25.29 25.47 24.75 24.81 1,468,219 - -1.27% 2 Stars: Appealing
11/03/2009 25.09 25.46 24.82 25.13 1,198,860 - -0.40% 2 Stars: Appealing
11/02/2009 25.25 25.63 24.96 25.23 1,564,664 + +0.72% 2 Stars: Appealing
10/30/2009 25.75 25.90 25.04 25.05 1,411,595 - -3.06% 2 Stars: Appealing
10/29/2009 25.50 25.87 25.36 25.84 1,035,250 + +2.30% 2 Stars: Appealing
10/28/2009 25.96 26.21 25.14 25.26 1,332,375 - -2.85% 2 Stars: Appealing
10/27/2009 26.54 26.54 25.83 26.00 767,492 - -1.52% 2 Stars: Appealing
10/26/2009 26.25 26.90 26.17 26.40 1,286,933 + +0.80% 2 Stars: Appealing
10/23/2009 26.72 26.89 26.14 26.19 903,417 - -1.98% 2 Stars: Appealing
10/22/2009 26.68 26.90 26.37 26.72 1,984,510 + +0.38% 2 Stars: Appealing
10/21/2009 27.38 27.63 26.60 26.62 1,824,583 - -3.27% 2 Stars: Appealing
10/20/2009 27.88 27.95 27.34 27.52 1,618,941 - -0.94% 2 Stars: Appealing
10/19/2009 27.19 28.18 27.16 27.78 1,639,430 + +2.55% 2 Stars: Appealing
10/16/2009 27.02 27.37 26.77 27.09 1,642,006 - -1.20% 2 Stars: Appealing
10/15/2009 26.60 27.45 26.60 27.42 1,999,869 + +2.97% 2 Stars: Appealing
10/14/2009 26.42 26.67 26.15 26.63 1,771,199 + +1.49% 2 Stars: Appealing
10/13/2009 26.03 26.36 25.80 26.24 1,349,633 + +0.88% 2 Stars: Appealing
10/12/2009 26.42 26.67 25.81 26.01 972,870 - -1.25% 2 Stars: Appealing
10/09/2009 26.56 26.62 26.02 26.34 1,298,880 - -1.09% 2 Stars: Appealing
10/08/2009 26.63 26.72 26.30 26.63 1,957,200 + +0.91% 2 Stars: Appealing
10/07/2009 26.09 26.47 26.06 26.39 1,512,941 - -0.11% 2 Stars: Appealing
10/06/2009 25.64 26.47 25.41 26.42 1,802,482 + +3.93% 2 Stars: Appealing
10/05/2009 24.81 25.42 24.71 25.42 1,486,385 + +2.38% 2 Stars: Appealing
10/02/2009 25.33 25.48 24.81 24.83 1,811,748 - -2.82% 2 Stars: Appealing
10/01/2009 25.93 25.93 25.12 25.55 3,223,652 + +2.12% 2 Stars: Appealing
09/30/2009 24.59 25.20 24.43 25.02 2,535,697 + +2.42% 2 Stars: Appealing
09/29/2009 24.12 24.56 24.02 24.43 2,075,481 + +1.29% 2 Stars: Appealing
09/28/2009 23.97 24.20 23.81 24.12 1,329,357 + +1.34% 2 Stars: Appealing
09/25/2009 23.62 23.82 23.30 23.80 1,634,171 + +0.17% 2 Stars: Appealing
09/24/2009 24.55 24.55 23.41 23.76 1,474,537 - -2.86% 2 Stars: Appealing
09/23/2009 25.20 25.38 24.45 24.46 1,046,567 - -2.86% 2 Stars: Appealing
09/22/2009 25.32 25.58 25.01 25.18 1,618,750 + +0.08% 2 Stars: Appealing
09/21/2009 24.76 25.23 24.56 25.16 1,174,233 + +0.56% 2 Stars: Appealing
09/18/2009 25.18 25.26 24.82 25.02 885,500 + +0.40% 2 Stars: Appealing
09/17/2009 25.00 25.19 24.72 24.92 1,039,233 - -0.44% 2 Stars: Appealing