Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 31.06 31.85 30.87 31.55 1,317,630 + +2.40% 3 Stars: Appealing
02/08/2010 31.09 31.28 30.80 30.81 675,268 - -0.68% 3 Stars: Appealing
02/05/2010 30.83 31.15 30.42 31.02 731,837 + +0.88% 3 Stars: Appealing
02/04/2010 30.70 31.01 30.54 30.75 1,066,288 - -0.29% 3 Stars: Appealing
02/03/2010 30.05 30.99 29.90 30.84 1,484,165 - -1.75% 3 Stars: Appealing
02/02/2010 30.32 31.58 29.96 31.39 1,423,776 + +7.24% 3 Stars: Appealing
02/01/2010 28.53 29.29 28.25 29.27 674,204 + +2.99% 3 Stars: Appealing
01/29/2010 29.51 29.66 28.39 28.42 713,807 - -3.30% 3 Stars: Appealing
01/28/2010 29.86 30.12 29.26 29.39 632,543 - -1.71% 3 Stars: Appealing
01/27/2010 29.25 30.56 29.00 29.90 3,189,818 + +4.00% 3 Stars: Appealing
01/26/2010 28.72 28.94 28.51 28.75 360,726 + +0.21% 3 Stars: Appealing
01/25/2010 28.79 28.90 28.32 28.69 432,797 + +0.14% 3 Stars: Appealing
01/22/2010 29.09 29.29 28.59 28.65 374,255 - -1.98% 3 Stars: Appealing
01/21/2010 29.75 29.94 29.13 29.23 787,304 - -1.38% 3 Stars: Appealing
01/20/2010 30.00 30.34 29.50 29.64 1,461,982 - -4.45% 3 Stars: Appealing
01/19/2010 29.77 32.86 29.76 31.02 2,355,946 + +4.27% 3 Stars: Appealing
01/15/2010 28.55 29.92 27.99 29.75 1,573,797 + +4.42% 3 Stars: Appealing
01/14/2010 28.21 28.71 28.05 28.49 473,007 + +1.06% 3 Stars: Appealing
01/13/2010 27.55 28.25 27.55 28.19 450,064 + +2.55% 3 Stars: Appealing
01/12/2010 26.49 27.63 26.49 27.49 816,019 + +3.31% 3 Stars: Appealing
01/11/2010 28.05 28.16 26.23 26.61 1,622,012 - -4.59% 3 Stars: Appealing
01/08/2010 29.30 29.30 27.47 27.89 1,621,048 - -4.78% 3 Stars: Appealing
01/07/2010 30.71 30.71 29.23 29.29 938,542 - -4.47% 3 Stars: Appealing
01/06/2010 30.18 30.82 30.14 30.66 532,065 + +1.59% 3 Stars: Appealing
01/05/2010 29.71 30.19 29.54 30.18 386,556 + +1.68% 3 Stars: Appealing
01/04/2010 29.37 29.87 29.32 29.68 261,219 + +1.54% 3 Stars: Appealing
12/31/2009 29.90 30.00 29.21 29.23 225,252 - -2.18% 3 Stars: Appealing
12/30/2009 29.66 29.98 29.64 29.88 155,587 - -0.03% 3 Stars: Appealing
12/29/2009 29.75 30.17 29.71 29.89 292,815 + +0.64% 3 Stars: Appealing
12/28/2009 29.61 29.75 29.47 29.70 464,253 + +0.75% 3 Stars: Appealing
12/24/2009 29.40 29.57 29.21 29.48 141,289 + +0.37% 3 Stars: Appealing
12/23/2009 29.50 29.68 29.28 29.37 561,107 - -0.17% 3 Stars: Appealing
12/22/2009 29.29 29.49 29.13 29.42 557,168 + +0.34% 3 Stars: Appealing
12/21/2009 28.93 29.34 28.93 29.32 781,103 + +1.98% 3 Stars: Appealing
12/18/2009 28.78 28.86 28.43 28.75 781,243 - -0.14% 3 Stars: Appealing
12/17/2009 29.11 29.11 28.41 28.79 469,534 - -1.44% 3 Stars: Appealing
12/16/2009 29.14 29.67 28.93 29.21 318,716 + +0.38% 3 Stars: Appealing
12/15/2009 28.33 29.24 28.16 29.10 590,009 + +2.18% 3 Stars: Appealing
12/14/2009 28.53 28.53 28.20 28.48 493,561 + +0.28% 3 Stars: Appealing
12/11/2009 28.24 28.56 28.15 28.40 265,128 + +0.71% 3 Stars: Appealing
12/10/2009 27.84 28.31 27.84 28.20 378,310 + +1.26% 3 Stars: Appealing
12/09/2009 27.97 27.99 27.41 27.85 927,624 - -0.82% 3 Stars: Appealing
12/08/2009 28.53 28.66 27.74 28.08 894,124 - -2.50% 3 Stars: Appealing
12/07/2009 29.17 29.26 28.64 28.80 477,999 - -1.74% 3 Stars: Appealing
12/04/2009 29.53 29.78 28.89 29.31 253,156 + +0.07% 3 Stars: Appealing
12/03/2009 29.45 29.78 28.84 29.29 651,891 + +0.14% 3 Stars: Appealing
12/02/2009 28.71 29.62 28.61 29.25 900,060 + +1.49% 3 Stars: Appealing
12/01/2009 28.26 29.04 28.25 28.82 1,110,361 + +2.78% 3 Stars: Appealing
11/30/2009 27.95 28.06 27.46 28.04 803,227 + +0.14% 3 Stars: Appealing
11/27/2009 27.51 28.21 26.70 28.00 301,583 - -0.53% 4 Stars: Appealing
11/25/2009 28.07 28.18 27.86 28.15 334,867 + +0.29% 4 Stars: Appealing
11/24/2009 28.44 28.45 27.73 28.07 721,366 - -1.82% 4 Stars: Appealing
11/23/2009 28.43 29.28 28.33 28.59 452,731 + +1.35% 4 Stars: Appealing
11/20/2009 28.50 28.58 28.04 28.21 599,833 - -1.74% 4 Stars: Appealing
11/19/2009 29.20 29.26 27.72 28.71 475,994 - -2.55% 4 Stars: Appealing
11/18/2009 29.09 29.64 28.63 29.46 647,194 + +1.59% 4 Stars: Appealing
11/17/2009 28.66 29.24 28.47 29.00 390,345 + +0.31% 4 Stars: Appealing
11/16/2009 29.19 29.25 28.84 28.91 478,101 - -0.21% 4 Stars: Appealing
11/13/2009 28.85 29.11 28.67 28.97 243,556 + +0.42% 4 Stars: Appealing
11/12/2009 29.06 29.23 28.78 28.85 435,383 - -0.59% 4 Stars: Appealing
11/11/2009 28.87 29.20 28.81 29.02 343,631 + +0.94% 4 Stars: Appealing
11/10/2009 29.08 29.44 28.52 28.75 473,542 - -1.71% 4 Stars: Appealing
11/09/2009 28.60 29.25 28.55 29.25 187,232 + +3.28% 4 Stars: Appealing
11/06/2009 28.77 29.12 28.15 28.32 298,852 - -1.94% 4 Stars: Appealing
11/05/2009 28.52 29.03 28.44 28.88 264,202 + +1.98% 4 Stars: Appealing
11/04/2009 27.90 28.65 27.76 28.32 921,891 + +2.31% 4 Stars: Appealing
11/03/2009 27.47 27.78 27.46 27.68 588,916 - 0.00% 4 Stars: Appealing
11/02/2009 28.15 28.37 27.26 27.68 502,620 - -1.77% 4 Stars: Appealing
10/30/2009 28.45 28.75 27.72 28.18 567,150 - -1.61% 4 Stars: Appealing
10/29/2009 29.06 29.06 28.11 28.64 945,786 - -1.14% 4 Stars: Appealing
10/28/2009 30.75 30.85 28.95 28.97 776,577 - -6.09% 4 Stars: Appealing
10/27/2009 30.57 31.58 27.86 30.85 1,188,937 - -0.19% 4 Stars: Appealing
10/26/2009 30.52 31.30 30.27 30.91 577,159 + +1.54% 4 Stars: Appealing
10/23/2009 31.19 31.19 30.10 30.44 380,065 - -2.15% 4 Stars: Appealing
10/22/2009 30.74 31.15 30.41 31.11 777,580 + +0.39% 4 Stars: Appealing
10/21/2009 31.12 31.90 30.99 30.99 428,123 - -0.83% 4 Stars: Appealing
10/20/2009 31.45 31.82 31.00 31.25 448,812 - -0.83% 4 Stars: Appealing
10/19/2009 30.80 31.60 30.67 31.51 406,246 + +2.31% 4 Stars: Appealing
10/16/2009 30.69 31.05 30.39 30.80 511,580 - -0.06% 4 Stars: Appealing
10/15/2009 30.37 31.10 30.13 30.82 407,731 + +1.41% 4 Stars: Appealing
10/14/2009 29.99 30.71 29.89 30.39 558,249 + +2.60% 4 Stars: Appealing
10/13/2009 29.64 29.80 29.31 29.62 408,330 - -0.10% 4 Stars: Appealing
10/12/2009 28.76 30.01 28.68 29.65 615,757 + +3.89% 4 Stars: Appealing
10/09/2009 28.11 28.77 27.95 28.54 558,309 + +1.42% 4 Stars: Appealing
10/08/2009 27.74 28.29 27.65 28.14 560,813 + +2.14% 4 Stars: Appealing
10/07/2009 27.65 27.82 27.52 27.55 443,766 + +0.18% 4 Stars: Appealing
10/06/2009 27.51 27.79 27.18 27.50 406,269 + +1.18% 4 Stars: Appealing
10/05/2009 27.18 27.35 26.85 27.18 304,531 - -0.18% 3 Stars: Appealing
10/02/2009 27.51 27.66 26.73 27.23 403,041 - -2.05% 3 Stars: Appealing
10/01/2009 28.39 28.64 27.66 27.80 447,332 - -2.52% 3 Stars: Appealing
09/30/2009 28.35 28.69 27.65 28.52 458,000 + +0.88% 3 Stars: Appealing
09/29/2009 28.15 28.45 28.10 28.27 551,420 + +0.60% 3 Stars: Appealing
09/28/2009 28.26 28.35 27.84 28.10 360,199 - -0.57% 3 Stars: Appealing
09/25/2009 28.62 28.65 28.17 28.26 220,650 - -1.67% 3 Stars: Appealing
09/24/2009 29.14 29.29 28.55 28.74 399,826 - -1.24% 3 Stars: Appealing
09/23/2009 29.24 29.39 29.00 29.10 448,518 + +0.03% 3 Stars: Appealing
09/22/2009 29.15 29.32 28.81 29.09 568,747 + +0.66% 3 Stars: Appealing
09/21/2009 28.79 29.22 28.27 28.90 448,225 - -0.99% 3 Stars: Appealing
09/18/2009 29.25 29.46 29.03 29.19 594,163 + +0.83% 3 Stars: Appealing
09/17/2009 28.90 29.34 28.51 28.95 1,182,671 - -0.34% 3 Stars: Appealing