Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 29.27 29.79 28.99 29.54 11,622,598 + +2.57% 3 Stars: Appealing
02/08/2010 29.53 29.60 28.80 28.80 12,135,148 - -2.01% 3 Stars: Appealing
02/05/2010 27.88 29.60 27.60 29.39 22,405,937 + +6.07% 3 Stars: Appealing
02/04/2010 27.69 29.06 27.67 27.71 19,179,307 - -0.65% 3 Stars: Appealing
02/03/2010 27.86 28.06 27.64 27.89 9,628,217 - -0.50% 3 Stars: Appealing
02/02/2010 27.80 28.05 27.48 28.03 7,597,521 + +1.89% 3 Stars: Appealing
02/01/2010 26.98 27.64 26.79 27.51 8,227,062 + +2.96% 3 Stars: Appealing
01/29/2010 27.70 27.97 26.40 26.72 15,005,361 - -2.52% 3 Stars: Appealing
01/28/2010 28.66 28.69 26.99 27.41 13,180,260 - -4.53% 3 Stars: Appealing
01/27/2010 28.47 28.98 28.15 28.71 8,764,439 + +0.24% 3 Stars: Appealing
01/26/2010 28.69 29.09 28.40 28.64 7,847,148 - -0.56% 3 Stars: Appealing
01/25/2010 28.66 29.34 28.61 28.80 7,029,783 + +1.30% 3 Stars: Appealing
01/22/2010 29.47 29.55 28.37 28.43 11,169,302 - -3.59% 3 Stars: Appealing
01/21/2010 29.78 30.14 29.30 29.49 8,933,545 + +0.19% 3 Stars: Appealing
01/20/2010 29.41 29.85 29.02 29.44 9,519,730 - -0.83% 3 Stars: Appealing
01/19/2010 29.61 29.96 29.50 29.68 9,966,710 + +0.58% 3 Stars: Appealing
01/15/2010 30.38 30.57 29.50 29.51 10,320,967 - -3.21% 3 Stars: Appealing
01/14/2010 30.62 30.75 30.20 30.49 6,702,457 - -1.23% 3 Stars: Appealing
01/13/2010 30.34 30.99 29.69 30.87 9,831,461 + +2.97% 3 Stars: Appealing
01/12/2010 30.51 30.59 29.68 29.98 7,030,000 - -2.38% 3 Stars: Appealing
01/11/2010 30.73 30.90 30.48 30.71 5,120,908 - 0.00% 3 Stars: Appealing
01/08/2010 30.98 31.22 30.52 30.71 10,182,903 - -0.94% 3 Stars: Appealing
01/07/2010 31.56 31.56 30.94 31.00 8,116,706 - -1.52% 3 Stars: Appealing
01/06/2010 31.68 31.91 31.33 31.48 5,727,208 - -1.07% 3 Stars: Appealing
01/05/2010 32.25 32.40 31.51 31.82 6,276,765 - -1.30% 3 Stars: Appealing
01/04/2010 32.03 32.49 32.03 32.24 5,934,896 + +2.45% 3 Stars: Appealing
12/31/2009 31.99 32.02 31.43 31.47 3,139,738 - -1.19% 3 Stars: Appealing
12/30/2009 31.25 32.00 31.20 31.85 3,838,595 + +1.76% 3 Stars: Appealing
12/29/2009 31.64 31.70 31.00 31.30 4,629,220 - -1.01% 3 Stars: Appealing
12/28/2009 32.28 32.29 31.42 31.62 3,454,939 - -1.77% 3 Stars: Appealing
12/24/2009 31.58 32.29 31.52 32.19 2,142,797 + +2.06% 3 Stars: Appealing
12/23/2009 32.03 32.09 31.42 31.54 5,142,653 - -1.44% 3 Stars: Appealing
12/22/2009 31.84 32.10 31.75 32.00 5,405,291 + +0.09% 3 Stars: Appealing
12/21/2009 31.64 32.00 31.57 31.97 5,254,108 + +1.33% 3 Stars: Appealing
12/18/2009 31.31 31.55 31.05 31.55 9,879,447 + +1.25% 3 Stars: Appealing
12/17/2009 31.53 31.86 31.10 31.16 6,250,704 - -1.80% 3 Stars: Appealing
12/16/2009 30.61 31.89 30.35 31.73 15,499,396 + +4.55% 3 Stars: Appealing
12/15/2009 30.50 30.94 30.19 30.35 7,130,535 - -0.69% 3 Stars: Appealing
12/14/2009 30.37 30.63 30.18 30.56 6,295,602 + +1.33% 3 Stars: Appealing
12/11/2009 31.41 31.55 30.07 30.16 11,938,431 - -3.92% 3 Stars: Appealing
12/10/2009 31.40 31.75 31.33 31.39 7,456,126 + +0.38% 3 Stars: Appealing
12/09/2009 30.68 31.31 30.43 31.27 5,346,175 + +1.59% 3 Stars: Appealing
12/08/2009 30.77 31.08 30.48 30.78 6,042,553 - -0.90% 3 Stars: Appealing
12/07/2009 30.68 31.40 30.52 31.06 7,110,544 + +0.94% 3 Stars: Appealing
12/04/2009 30.85 31.17 30.15 30.77 7,580,662 + +1.55% 3 Stars: Appealing
12/03/2009 30.46 30.66 30.21 30.30 5,784,823 - -0.46% 3 Stars: Appealing
12/02/2009 30.11 30.79 30.10 30.44 4,689,360 + +0.86% 3 Stars: Appealing
12/01/2009 29.57 30.28 29.54 30.18 7,502,048 + +3.36% 3 Stars: Appealing
11/30/2009 29.00 29.31 28.61 29.20 5,749,855 + +0.79% 3 Stars: Appealing
11/27/2009 28.55 29.36 28.43 28.97 3,201,912 - -2.00% 3 Stars: Appealing
11/25/2009 29.32 29.66 29.23 29.56 3,223,962 + +0.89% 3 Stars: Appealing
11/24/2009 29.13 29.46 28.91 29.30 5,810,982 + +0.17% 3 Stars: Appealing
11/23/2009 29.10 29.59 29.00 29.25 6,308,075 + +1.70% 3 Stars: Appealing
11/20/2009 28.88 29.03 28.30 28.76 9,307,686 - -1.37% 3 Stars: Appealing
11/19/2009 29.53 29.54 28.77 29.16 8,292,363 - -2.93% 3 Stars: Appealing
11/18/2009 29.90 30.07 29.53 30.04 6,394,376 - -0.36% 3 Stars: Appealing
11/17/2009 30.01 30.39 29.86 30.15 11,060,437 + +0.50% 3 Stars: Appealing
11/16/2009 28.95 30.07 28.93 30.00 15,395,400 + +3.84% 3 Stars: Appealing
11/13/2009 28.54 29.05 28.36 28.89 4,748,421 + +1.69% 3 Stars: Appealing
11/12/2009 28.48 28.99 28.36 28.41 4,916,189 - -0.91% 3 Stars: Appealing
11/11/2009 28.81 29.00 28.34 28.67 8,335,673 - -0.21% 3 Stars: Appealing
11/10/2009 28.09 28.84 28.02 28.73 10,612,972 + +1.56% 3 Stars: Appealing
11/09/2009 27.10 28.34 27.10 28.29 11,571,501 + +5.25% 3 Stars: Appealing
11/06/2009 26.95 27.38 26.75 26.88 7,670,018 - -1.10% 3 Stars: Appealing
11/05/2009 26.73 27.39 26.65 27.18 9,519,421 + +2.92% 3 Stars: Appealing
11/04/2009 26.16 26.93 26.12 26.41 8,169,876 + +1.62% 3 Stars: Appealing
11/03/2009 26.10 26.28 25.76 25.99 14,283,007 - -1.48% 2 Stars: Appealing
11/02/2009 26.54 26.78 26.05 26.38 11,454,415 - -0.86% 2 Stars: Appealing
10/30/2009 26.98 27.11 26.23 26.61 9,975,943 - -1.04% 3 Stars: Appealing
10/29/2009 26.81 27.20 26.69 26.89 7,310,211 + +0.90% 3 Stars: Appealing
10/28/2009 27.09 27.50 26.60 26.65 9,630,695 - -2.20% 2 Stars: Appealing
10/27/2009 27.98 28.25 27.00 27.25 10,300,378 - -2.61% 3 Stars: Appealing
10/26/2009 28.60 29.07 27.71 27.98 15,062,632 - -1.82% 3 Stars: Appealing
10/23/2009 28.69 28.90 27.44 28.50 34,574,097 - -7.26% 3 Stars: Appealing
10/22/2009 30.33 30.93 29.80 30.73 12,525,160 + +1.39% 3 Stars: Appealing
10/21/2009 30.62 31.17 30.22 30.31 8,153,315 - -0.98% 3 Stars: Appealing
10/20/2009 30.48 31.10 30.22 30.61 8,053,151 + +0.79% 3 Stars: Appealing
10/19/2009 30.08 30.39 29.90 30.37 5,585,020 + +1.30% 3 Stars: Appealing
10/16/2009 30.12 30.19 29.21 29.98 11,648,751 - -1.32% 3 Stars: Appealing
10/15/2009 30.81 30.87 30.26 30.38 7,848,012 - -2.13% 3 Stars: Appealing
10/14/2009 30.97 31.10 30.41 31.04 10,476,872 + +2.75% 3 Stars: Appealing
10/13/2009 30.04 30.99 30.00 30.21 10,376,826 + +0.23% 3 Stars: Appealing
10/12/2009 29.83 30.30 29.76 30.14 11,243,467 + +2.03% 3 Stars: Appealing
10/09/2009 28.44 29.58 28.40 29.54 13,430,317 + +3.50% 3 Stars: Appealing
10/08/2009 29.43 29.55 28.40 28.54 20,794,133 - -4.68% 3 Stars: Appealing
10/07/2009 29.83 30.18 29.54 29.94 9,437,375 + +0.44% 3 Stars: Appealing
10/06/2009 29.43 29.95 29.32 29.81 8,541,059 + +2.55% 3 Stars: Appealing
10/05/2009 29.00 29.30 28.29 29.07 9,832,623 + +1.54% 3 Stars: Appealing
10/02/2009 28.42 29.52 28.30 28.63 13,252,247 - -0.50% 2 Stars: Appealing
10/01/2009 30.58 30.79 28.77 28.77 14,524,791 - -6.24% 3 Stars: Appealing
09/30/2009 30.02 30.87 29.62 30.69 12,302,946 + +3.23% 3 Stars: Appealing
09/29/2009 30.85 31.05 29.71 29.73 11,342,068 - -0.44% 3 Stars: Appealing
09/28/2009 29.44 30.26 29.33 29.86 5,893,848 + +2.44% 3 Stars: Appealing
09/25/2009 29.17 29.61 29.06 29.15 12,114,162 - -1.12% 3 Stars: Appealing
09/24/2009 30.73 30.88 29.32 29.48 8,447,159 - -3.69% 3 Stars: Appealing
09/23/2009 30.84 31.20 30.59 30.61 6,268,224 - -0.52% 3 Stars: Appealing
09/22/2009 30.42 31.12 30.25 30.77 6,626,575 + +1.35% 3 Stars: Appealing
09/21/2009 29.78 30.48 29.66 30.36 6,937,106 + +1.27% 3 Stars: Appealing
09/18/2009 29.84 30.16 29.55 29.98 7,714,689 + +1.39% 3 Stars: Appealing
09/17/2009 30.11 30.42 29.37 29.57 7,709,735 - -2.12% 3 Stars: Appealing