Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 29.22 29.51 28.95 29.44 1,529,770 + +1.90% 2 Stars: Appealing
02/08/2010 29.01 29.55 28.64 28.89 1,372,261 + +0.45% 2 Stars: Appealing
02/05/2010 29.02 29.32 27.90 28.76 2,564,766 - -0.90% 2 Stars: Appealing
02/04/2010 30.10 30.25 28.75 29.02 3,033,418 - -4.63% 2 Stars: Appealing
02/03/2010 29.75 30.54 29.60 30.43 2,169,095 + +2.29% 2 Stars: Appealing
02/02/2010 29.27 29.82 28.95 29.75 1,540,299 + +1.81% 2 Stars: Appealing
02/01/2010 28.37 29.22 28.25 29.22 2,563,111 + +5.49% 2 Stars: Appealing
01/29/2010 28.33 28.49 27.55 27.70 2,933,207 - -1.46% 2 Stars: Appealing
01/28/2010 28.25 28.59 27.82 28.11 1,582,950 - -0.32% 2 Stars: Appealing
01/27/2010 28.07 28.38 27.62 28.20 1,399,846 + +0.32% 2 Stars: Appealing
01/26/2010 27.97 28.69 27.70 28.11 1,236,352 + +0.39% 2 Stars: Appealing
01/25/2010 28.99 29.00 27.94 28.00 1,842,260 - -2.68% 2 Stars: Appealing
01/22/2010 28.05 29.69 28.05 28.77 2,758,096 + +0.74% 2 Stars: Appealing
01/21/2010 29.11 29.17 28.47 28.56 2,235,107 - -2.26% 2 Stars: Appealing
01/20/2010 29.65 29.85 28.99 29.22 1,639,477 - -2.24% 2 Stars: Appealing
01/19/2010 29.25 30.25 29.19 29.89 2,809,884 + +2.89% 2 Stars: Appealing
01/15/2010 29.45 29.71 28.95 29.05 2,133,004 - -1.79% 2 Stars: Appealing
01/14/2010 29.82 29.82 29.47 29.58 1,180,995 - -0.27% 2 Stars: Appealing
01/13/2010 29.70 29.89 28.89 29.66 2,109,953 - -0.13% 2 Stars: Appealing
01/12/2010 29.95 30.73 29.18 29.70 4,838,794 - -2.17% 2 Stars: Appealing
01/11/2010 30.35 30.78 30.10 30.36 2,309,117 + +0.20% 2 Stars: Appealing
01/08/2010 30.00 30.39 29.56 30.30 2,459,280 + +0.26% 2 Stars: Appealing
01/07/2010 30.00 30.90 29.85 30.22 5,824,670 + +2.75% 2 Stars: Appealing
01/06/2010 28.20 29.50 28.20 29.41 3,824,363 + +4.51% 2 Stars: Appealing
01/05/2010 27.40 28.27 27.17 28.14 2,240,334 + +2.66% 2 Stars: Appealing
01/04/2010 26.43 27.43 26.25 27.41 2,264,569 + +4.30% 2 Stars: Appealing
12/31/2009 26.49 26.50 26.24 26.28 930,540 - -0.45% 2 Stars: Appealing
12/30/2009 26.35 26.54 26.21 26.40 687,720 - -0.15% 2 Stars: Appealing
12/29/2009 26.27 26.55 26.20 26.44 1,066,407 + +0.61% 2 Stars: Appealing
12/28/2009 26.48 26.49 26.10 26.28 1,258,307 - -0.68% 2 Stars: Appealing
12/24/2009 25.99 26.46 25.99 26.46 579,355 + +1.69% 2 Stars: Appealing
12/23/2009 26.08 26.20 25.98 26.02 1,565,052 - -0.23% 2 Stars: Appealing
12/22/2009 26.00 26.09 25.88 26.08 1,678,710 + +0.31% 2 Stars: Appealing
12/21/2009 25.84 26.30 25.82 26.00 1,823,263 + +0.74% 2 Stars: Appealing
12/18/2009 25.78 25.86 25.47 25.81 1,654,884 + +0.98% 2 Stars: Appealing
12/17/2009 25.65 25.86 25.36 25.56 1,671,226 - -0.89% 2 Stars: Appealing
12/16/2009 26.06 26.19 25.69 25.79 1,385,477 - -0.54% 2 Stars: Appealing
12/15/2009 26.10 26.25 25.63 25.93 1,806,296 - -0.54% 2 Stars: Appealing
12/14/2009 25.56 26.14 25.51 26.07 2,880,816 + +3.00% 2 Stars: Appealing
12/11/2009 25.15 25.57 25.05 25.31 12,961,262 - -1.33% 2 Stars: Appealing
12/10/2009 26.13 26.35 25.56 25.65 3,007,936 - -1.76% 2 Stars: Appealing
12/09/2009 26.38 26.40 25.38 26.11 3,894,079 - -1.99% 2 Stars: Appealing
12/08/2009 26.95 27.05 26.43 26.64 2,236,731 - -1.59% 2 Stars: Appealing
12/07/2009 27.22 27.45 26.98 27.07 1,067,515 - -0.70% 2 Stars: Appealing
12/04/2009 27.48 27.88 26.80 27.26 1,481,247 + +0.29% 2 Stars: Appealing
12/03/2009 27.80 28.15 27.16 27.18 1,503,308 - -2.44% 2 Stars: Appealing
12/02/2009 27.70 28.39 27.50 27.86 1,646,335 - -0.11% 2 Stars: Appealing
12/01/2009 27.59 28.00 27.41 27.89 1,396,645 + +2.01% 2 Stars: Appealing
11/30/2009 27.36 27.81 27.15 27.34 4,106,050 + +0.37% 2 Stars: Appealing
11/27/2009 27.00 27.77 26.78 27.24 949,794 - -1.63% 2 Stars: Appealing
11/25/2009 27.39 27.85 27.31 27.69 1,278,075 + +1.80% 2 Stars: Appealing
11/24/2009 27.48 27.66 27.08 27.20 1,476,660 - -1.23% 2 Stars: Appealing
11/23/2009 28.30 28.39 27.31 27.54 2,109,567 - -1.68% 2 Stars: Appealing
11/20/2009 28.56 28.68 27.80 28.01 2,716,176 - -0.14% 2 Stars: Appealing
11/19/2009 28.51 28.51 27.82 28.05 1,527,439 - -2.37% 2 Stars: Appealing
11/18/2009 29.16 29.35 28.52 28.73 1,536,075 - -2.25% 2 Stars: Appealing
11/17/2009 28.98 29.50 28.86 29.39 1,737,961 + +0.82% 2 Stars: Appealing
11/16/2009 28.97 29.34 28.83 29.15 1,751,480 + +0.73% 2 Stars: Appealing
11/13/2009 28.64 29.26 28.53 28.94 1,803,959 + +0.94% 2 Stars: Appealing
11/12/2009 29.30 29.47 28.53 28.67 2,208,941 - -3.24% 2 Stars: Appealing
11/11/2009 29.51 30.10 29.25 29.63 2,581,106 + +0.89% 2 Stars: Appealing
11/10/2009 29.20 29.50 28.72 29.37 2,450,601 + +0.20% 2 Stars: Appealing
11/09/2009 29.05 29.48 28.75 29.31 2,621,374 + +2.45% 2 Stars: Appealing
11/06/2009 28.19 28.62 27.68 28.61 2,604,827 + +2.99% 2 Stars: Appealing
11/05/2009 26.51 27.79 26.51 27.78 2,732,062 + +5.47% 2 Stars: Appealing
11/04/2009 26.70 27.15 26.25 26.34 2,841,759 + +0.30% 2 Stars: Appealing
11/03/2009 25.25 26.70 24.83 26.26 2,644,705 + +3.39% 2 Stars: Appealing
11/02/2009 26.50 26.88 24.80 25.40 4,919,776 + +0.51% 2 Stars: Appealing
10/30/2009 26.36 26.63 24.79 25.27 2,909,679 - -4.93% 2 Stars: Appealing
10/29/2009 25.26 26.80 25.26 26.58 2,260,882 + +5.90% 2 Stars: Appealing
10/28/2009 26.41 26.56 24.85 25.10 3,450,572 - -5.99% 2 Stars: Appealing
10/27/2009 27.30 27.46 26.06 26.70 3,573,048 - -2.09% 2 Stars: Appealing
10/26/2009 27.69 28.40 27.14 27.27 1,866,421 - -1.52% 2 Stars: Appealing
10/23/2009 28.52 28.57 27.59 27.69 1,712,753 - -1.42% 2 Stars: Appealing
10/22/2009 28.22 28.38 27.44 28.09 1,973,338 - -0.60% 2 Stars: Appealing
10/21/2009 28.50 29.00 28.15 28.26 2,176,328 - -0.60% 2 Stars: Appealing
10/20/2009 29.29 29.35 28.30 28.43 2,119,801 - -2.64% 2 Stars: Appealing
10/19/2009 29.60 29.88 29.07 29.20 2,081,453 - -1.05% 2 Stars: Appealing
10/16/2009 29.75 30.42 29.29 29.51 2,663,323 - -1.34% 2 Stars: Appealing
10/15/2009 29.17 30.20 29.05 29.91 3,677,986 + +1.98% 2 Stars: Appealing
10/14/2009 29.09 29.46 28.91 29.33 2,068,623 + +1.84% 2 Stars: Appealing
10/13/2009 28.93 29.23 28.52 28.80 1,869,454 + +0.24% 2 Stars: Appealing
10/12/2009 29.39 29.80 28.50 28.73 5,929,347 + +4.55% 2 Stars: Appealing
10/09/2009 26.62 27.83 26.62 27.48 2,645,140 + +2.65% 2 Stars: Appealing
10/08/2009 27.24 27.80 26.56 26.77 2,968,719 - -0.96% 2 Stars: Appealing
10/07/2009 27.15 27.34 26.88 27.03 1,057,243 - -0.37% 2 Stars: Appealing
10/06/2009 26.97 27.58 26.93 27.13 1,795,395 + +0.74% 2 Stars: Appealing
10/05/2009 26.75 27.25 26.52 26.93 2,083,613 + +1.93% 2 Stars: Appealing
10/02/2009 26.28 27.06 26.16 26.42 2,030,478 - -0.99% 2 Stars: Appealing
10/01/2009 28.03 28.30 26.65 26.69 2,537,208 - -4.66% 2 Stars: Appealing
09/30/2009 27.90 28.09 27.19 27.99 2,348,484 + +1.12% 2 Stars: Appealing
09/29/2009 27.99 28.19 27.45 27.68 1,974,277 + +0.47% 2 Stars: Appealing
09/28/2009 26.60 27.84 26.53 27.55 2,422,530 + +3.49% 2 Stars: Appealing
09/25/2009 26.89 27.39 26.46 26.62 2,479,290 - -1.04% 2 Stars: Appealing
09/24/2009 27.52 27.65 25.20 26.90 7,690,427 - -4.85% 2 Stars: Appealing
09/23/2009 29.19 29.45 28.25 28.27 3,000,118 - -2.08% 2 Stars: Appealing
09/22/2009 29.94 30.42 28.84 28.87 5,260,972 - -2.00% 2 Stars: Appealing
09/21/2009 28.63 30.24 28.38 29.46 6,443,843 + +0.89% 2 Stars: Appealing
09/18/2009 29.69 29.70 28.65 29.20 7,033,999 + +1.04% 2 Stars: Appealing
09/17/2009 26.70 29.79 26.67 28.90 14,643,620 + +7.80% 2 Stars: Appealing