Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 29.89 30.04 29.48 29.84 12,821,040 + +1.22% 4 Stars: Appealing
02/08/2010 29.76 29.95 29.46 29.48 10,657,117 - -0.20% 4 Stars: Appealing
02/05/2010 29.63 29.84 28.99 29.54 11,956,466 - -0.44% 4 Stars: Appealing
02/04/2010 30.29 30.49 29.66 29.67 13,407,822 - -3.51% 4 Stars: Appealing
02/03/2010 29.92 30.87 29.79 30.75 15,976,392 + +2.57% 4 Stars: Appealing
02/02/2010 29.53 30.01 29.22 29.98 10,102,153 + +1.56% 4 Stars: Appealing
02/01/2010 29.60 29.77 29.34 29.52 10,894,198 - -0.10% 4 Stars: Appealing
01/29/2010 29.37 29.82 29.25 29.55 14,508,358 + +0.68% 4 Stars: Appealing
01/28/2010 29.43 29.48 28.71 29.35 17,128,825 + +0.10% 4 Stars: Appealing
01/27/2010 29.56 29.81 29.01 29.32 16,122,631 - -1.15% 4 Stars: Appealing
01/26/2010 29.80 29.94 29.32 29.66 11,197,240 - -0.87% 4 Stars: Appealing
01/25/2010 30.22 30.23 29.55 29.92 11,155,795 - -0.20% 4 Stars: Appealing
01/22/2010 30.50 30.71 29.95 29.98 14,459,398 - -2.06% 4 Stars: Appealing
01/21/2010 31.14 31.42 30.57 30.61 15,403,550 - -1.86% 4 Stars: Appealing
01/20/2010 31.00 31.24 30.72 31.19 13,302,792 + +0.58% 4 Stars: Appealing
01/19/2010 30.59 31.19 30.50 31.01 9,662,088 + +1.34% 4 Stars: Appealing
01/15/2010 31.01 31.15 30.41 30.60 13,936,359 - -1.35% 4 Stars: Appealing
01/14/2010 31.13 31.18 30.96 31.02 9,236,595 - -0.86% 4 Stars: Appealing
01/13/2010 30.89 31.37 30.87 31.29 9,620,530 + +1.52% 4 Stars: Appealing
01/12/2010 31.02 31.12 30.68 30.82 14,618,808 - -1.72% 4 Stars: Appealing
01/11/2010 31.53 31.74 31.09 31.36 11,254,030 - -1.63% 4 Stars: Appealing
01/08/2010 31.66 31.94 31.53 31.88 7,657,457 + +0.16% 4 Stars: Appealing
01/07/2010 31.77 31.86 31.54 31.83 8,202,059 + +0.03% 4 Stars: Appealing
01/06/2010 31.90 32.00 31.68 31.82 10,709,499 - -0.53% 4 Stars: Appealing
01/05/2010 32.07 32.16 31.70 31.99 10,307,697 - -0.25% 4 Stars: Appealing
01/04/2010 32.50 32.75 31.87 32.07 13,700,385 - -0.56% 4 Stars: Appealing
12/31/2009 32.27 32.75 32.22 32.25 19,652,105 - -0.09% 4 Stars: Appealing
12/30/2009 32.31 32.38 32.10 32.28 6,692,426 - -0.31% 4 Stars: Appealing
12/29/2009 32.05 32.48 32.01 32.38 6,242,072 + +1.47% 4 Stars: Appealing
12/28/2009 32.24 32.36 31.80 31.91 7,981,601 - -1.18% 4 Stars: Appealing
12/24/2009 32.02 32.34 31.94 32.29 3,557,355 - -0.43% 4 Stars: Appealing
12/23/2009 32.31 32.47 32.04 32.43 6,567,860 + +0.37% 4 Stars: Appealing
12/22/2009 32.31 32.50 32.22 32.31 9,161,918 - -0.28% 4 Stars: Appealing
12/21/2009 32.05 32.49 31.99 32.40 7,702,893 + +1.41% 4 Stars: Appealing
12/18/2009 32.08 32.17 31.58 31.95 15,229,617 + +0.06% 4 Stars: Appealing
12/17/2009 32.17 32.29 31.65 31.93 14,592,531 - -1.54% 4 Stars: Appealing
12/16/2009 32.20 32.59 32.20 32.43 11,940,213 + +0.78% 4 Stars: Appealing
12/15/2009 31.70 32.33 31.61 32.18 15,183,742 + +1.10% 4 Stars: Appealing
12/14/2009 31.92 32.08 31.81 31.83 9,230,700 + +0.41% 4 Stars: Appealing
12/11/2009 31.49 31.83 31.37 31.70 15,481,904 + +1.28% 4 Stars: Appealing
12/10/2009 30.85 31.52 30.75 31.30 13,609,519 + +1.95% 4 Stars: Appealing
12/09/2009 30.91 30.93 30.52 30.70 9,267,834 + +0.07% 4 Stars: Appealing
12/08/2009 30.87 30.98 30.45 30.68 8,702,921 - -1.03% 4 Stars: Appealing
12/07/2009 30.91 31.24 30.82 31.00 12,451,426 + +0.52% 4 Stars: Appealing
12/04/2009 30.68 31.10 30.42 30.84 14,406,306 + +1.68% 4 Stars: Appealing
12/03/2009 30.80 30.97 30.30 30.33 9,511,654 - -1.49% 4 Stars: Appealing
12/02/2009 30.56 30.87 30.50 30.79 11,386,218 + +0.20% 4 Stars: Appealing
12/01/2009 30.44 30.77 30.44 30.73 9,318,460 + +1.69% 4 Stars: Appealing
11/30/2009 30.23 30.37 29.95 30.22 10,260,456 - -0.43% 4 Stars: Appealing
11/27/2009 30.07 30.50 29.80 30.35 5,687,249 - -0.85% 4 Stars: Appealing
11/25/2009 30.24 30.75 30.00 30.61 10,274,899 + +1.26% 4 Stars: Appealing
11/24/2009 30.46 30.53 30.10 30.23 7,829,685 - -0.82% 4 Stars: Appealing
11/23/2009 30.31 30.76 30.31 30.48 8,046,471 + +1.57% 4 Stars: Appealing
11/20/2009 30.07 30.25 29.85 30.01 9,205,790 - -0.66% 4 Stars: Appealing
11/19/2009 30.26 30.40 29.92 30.21 8,148,474 - -1.50% 4 Stars: Appealing
11/18/2009 30.68 30.78 30.30 30.67 7,843,545 - -0.65% 4 Stars: Appealing
11/17/2009 30.27 30.92 30.25 30.87 10,173,507 + +0.55% 4 Stars: Appealing
11/16/2009 30.12 30.88 30.03 30.70 12,891,133 + +0.85% 4 Stars: Appealing
11/13/2009 29.75 30.53 29.71 30.44 29,085,607 + +4.78% 4 Stars: Appealing
11/12/2009 29.40 29.46 28.90 29.05 18,282,043 - -0.82% 4 Stars: Appealing
11/11/2009 29.21 29.47 29.11 29.29 11,552,297 + +0.58% 4 Stars: Appealing
11/10/2009 29.01 29.30 28.95 29.12 16,938,180 + +0.41% 4 Stars: Appealing
11/09/2009 28.67 29.07 28.23 29.00 12,643,478 + +1.54% 4 Stars: Appealing
11/06/2009 28.79 29.00 28.34 28.56 11,862,517 - -1.52% 4 Stars: Appealing
11/05/2009 28.23 29.10 28.23 29.00 12,130,888 + +3.46% 4 Stars: Appealing
11/04/2009 28.12 28.73 27.90 28.03 12,832,823 + +1.48% 4 Stars: Appealing
11/03/2009 27.26 27.73 27.10 27.62 12,044,443 + +0.77% 4 Stars: Appealing
11/02/2009 27.38 27.86 27.01 27.41 13,301,318 + +0.15% 4 Stars: Appealing
10/30/2009 28.14 28.31 27.28 27.37 12,957,516 - -2.74% 4 Stars: Appealing
10/29/2009 27.46 28.16 27.18 28.14 13,172,500 + +3.30% 4 Stars: Appealing
10/28/2009 28.07 28.16 27.23 27.24 14,359,658 - -3.30% 4 Stars: Appealing
10/27/2009 28.63 28.93 28.01 28.17 11,176,565 - -1.68% 4 Stars: Appealing
10/26/2009 28.87 29.47 28.42 28.65 13,255,864 - -0.83% 4 Stars: Appealing
10/23/2009 29.36 29.47 28.69 28.89 9,778,225 - -1.87% 4 Stars: Appealing
10/22/2009 29.07 29.57 28.85 29.44 7,548,468 + +0.72% 4 Stars: Appealing
10/21/2009 29.33 29.96 29.20 29.23 9,611,239 - -0.41% 4 Stars: Appealing
10/20/2009 29.73 29.73 28.99 29.35 10,377,732 - -1.74% 4 Stars: Appealing
10/19/2009 29.40 29.98 29.20 29.87 12,635,097 + +1.60% 4 Stars: Appealing
10/16/2009 29.02 29.52 28.81 29.40 12,048,727 + +0.58% 4 Stars: Appealing
10/15/2009 28.73 29.25 28.70 29.23 8,734,009 + +1.11% 4 Stars: Appealing
10/14/2009 28.69 29.00 28.48 28.91 9,542,018 + +1.76% 4 Stars: Appealing
10/13/2009 28.60 28.79 28.36 28.41 9,426,373 - -0.80% 4 Stars: Appealing
10/12/2009 28.71 29.15 28.49 28.64 6,959,997 - 0.00% 4 Stars: Appealing
10/09/2009 28.67 28.76 28.45 28.64 7,092,385 - -0.10% 4 Stars: Appealing
10/08/2009 28.27 28.99 28.25 28.67 10,366,792 + +1.77% 4 Stars: Appealing
10/07/2009 28.29 28.45 27.96 28.17 6,861,329 - -0.04% 4 Stars: Appealing
10/06/2009 27.83 28.33 27.67 28.18 11,016,329 + +1.84% 4 Stars: Appealing
10/05/2009 27.16 27.77 27.00 27.67 10,263,281 + +1.69% 4 Stars: Appealing
10/02/2009 27.05 27.27 26.84 27.21 14,635,267 - -0.55% 4 Stars: Appealing
10/01/2009 27.76 27.76 27.00 27.36 16,124,824 - -0.36% 4 Stars: Appealing
09/30/2009 27.93 28.00 27.25 27.46 18,600,625 - -1.72% 4 Stars: Appealing
09/29/2009 28.26 28.44 27.94 27.94 8,058,272 - -1.03% 4 Stars: Appealing
09/28/2009 27.77 28.38 27.72 28.23 8,633,013 + +2.21% 4 Stars: Appealing
09/25/2009 28.00 28.02 27.53 27.62 13,627,925 - -1.25% 4 Stars: Appealing
09/24/2009 28.13 28.32 27.65 27.97 11,950,203 - -0.39% 4 Stars: Appealing
09/23/2009 28.49 28.60 28.04 28.08 11,057,565 - -1.06% 4 Stars: Appealing
09/22/2009 28.13 28.40 28.01 28.38 9,578,895 + +1.36% 4 Stars: Appealing
09/21/2009 28.12 28.18 27.66 28.00 10,935,679 - -1.55% 4 Stars: Appealing
09/18/2009 28.57 28.68 28.25 28.44 14,104,726 - -0.07% 4 Stars: Appealing
09/17/2009 28.31 28.53 28.14 28.46 13,941,387 + +0.32% 4 Stars: Appealing