Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 31.52 31.71 30.67 31.21 13,570,482 - -2.95% 1 Stars: Appealing
02/08/2010 31.65 32.19 31.38 32.16 7,130,962 + +1.90% 1 Stars: Appealing
02/05/2010 31.57 32.68 31.41 31.56 14,033,972 - -0.16% 1 Stars: Appealing
02/04/2010 30.47 31.64 30.42 31.61 10,974,893 + +4.98% 1 Stars: Appealing
02/03/2010 30.10 30.28 29.84 30.11 4,021,481 + +0.53% 1 Stars: Appealing
02/02/2010 30.51 30.68 29.84 29.95 5,039,589 - -2.16% 1 Stars: Appealing
02/01/2010 31.01 31.07 30.57 30.61 6,104,888 - -2.45% 1 Stars: Appealing
01/29/2010 30.77 31.48 30.28 31.38 9,077,197 + +1.19% 1 Stars: Appealing
01/28/2010 30.15 31.40 30.14 31.01 8,819,341 + +2.21% 1 Stars: Appealing
01/27/2010 30.73 31.12 30.20 30.34 7,186,254 - -0.85% 1 Stars: Appealing
01/26/2010 30.72 30.83 30.03 30.60 5,582,061 + +0.16% 1 Stars: Appealing
01/25/2010 30.29 30.72 30.21 30.55 5,740,481 - -0.52% 1 Stars: Appealing
01/22/2010 29.77 30.78 29.48 30.71 8,914,254 + +3.86% 1 Stars: Appealing
01/21/2010 28.35 29.57 28.27 29.57 7,802,348 + +4.38% 1 Stars: Appealing
01/20/2010 28.35 28.78 28.07 28.33 4,504,409 + +2.13% 1 Stars: Appealing
01/19/2010 28.44 28.44 27.71 27.74 4,123,228 - -2.15% 1 Stars: Appealing
01/15/2010 27.88 28.59 27.86 28.35 3,107,494 + +1.94% 1 Stars: Appealing
01/14/2010 28.01 28.05 27.76 27.81 2,058,018 - -0.60% 1 Stars: Appealing
01/13/2010 28.19 28.35 27.85 27.98 3,756,182 - -1.07% 1 Stars: Appealing
01/12/2010 28.45 28.59 28.15 28.28 4,039,153 + +0.65% 1 Stars: Appealing
01/11/2010 28.12 28.47 28.02 28.10 3,148,097 - -0.75% 1 Stars: Appealing
01/08/2010 28.53 28.68 28.31 28.31 2,456,875 - -0.28% 1 Stars: Appealing
01/07/2010 28.73 28.95 28.36 28.39 2,959,270 - -0.77% 1 Stars: Appealing
01/06/2010 28.65 28.73 28.46 28.61 2,351,758 - -0.10% 1 Stars: Appealing
01/05/2010 28.56 28.95 28.55 28.64 2,663,398 + +0.28% 1 Stars: Appealing
01/04/2010 29.03 29.06 28.45 28.56 3,388,625 - -3.09% 1 Stars: Appealing
12/31/2009 28.77 29.47 28.75 29.47 1,603,770 + +2.18% 1 Stars: Appealing
12/30/2009 29.00 29.03 28.78 28.84 1,763,075 + +0.17% 1 Stars: Appealing
12/29/2009 28.70 28.82 28.62 28.79 1,445,735 - -0.10% 1 Stars: Appealing
12/28/2009 28.85 29.03 28.78 28.82 1,338,724 - -0.48% 1 Stars: Appealing
12/24/2009 29.22 29.24 28.95 28.96 1,195,774 - -1.03% 1 Stars: Appealing
12/23/2009 29.16 29.43 29.12 29.26 2,245,522 - -0.07% 1 Stars: Appealing
12/22/2009 29.43 29.50 29.20 29.28 2,158,038 - -0.98% 1 Stars: Appealing
12/21/2009 29.81 29.81 29.31 29.57 2,931,931 - -1.47% 1 Stars: Appealing
12/18/2009 29.85 30.45 29.81 30.01 2,696,413 - -0.43% 1 Stars: Appealing
12/17/2009 29.74 30.18 29.70 30.14 3,203,748 + +2.48% 1 Stars: Appealing
12/16/2009 29.16 29.52 29.05 29.41 2,228,702 + +0.17% 1 Stars: Appealing
12/15/2009 29.27 29.52 29.15 29.36 2,680,383 + +0.82% 1 Stars: Appealing
12/14/2009 29.00 29.27 29.00 29.12 2,302,310 - -0.44% 1 Stars: Appealing
12/11/2009 29.50 29.61 29.22 29.25 3,790,084 - -1.55% 1 Stars: Appealing
12/10/2009 29.80 29.82 29.45 29.71 3,460,793 - -1.36% 1 Stars: Appealing
12/09/2009 30.42 30.70 30.07 30.12 4,380,938 - -0.95% 1 Stars: Appealing
12/08/2009 30.13 30.62 30.12 30.41 4,792,779 + +2.08% 1 Stars: Appealing
12/07/2009 29.91 30.00 29.51 29.79 4,266,243 - -0.20% 1 Stars: Appealing
12/04/2009 29.27 30.28 29.10 29.85 8,164,499 - -0.53% 1 Stars: Appealing
12/03/2009 29.36 30.07 29.17 30.01 5,550,355 + +1.68% 1 Stars: Appealing
12/02/2009 29.42 29.65 29.15 29.52 4,839,308 + +0.36% 1 Stars: Appealing
12/01/2009 29.63 29.69 29.20 29.41 5,771,193 - -2.32% 1 Stars: Appealing
11/30/2009 30.37 30.60 30.00 30.11 6,327,106 - -0.66% 1 Stars: Appealing
11/27/2009 30.73 30.87 29.97 30.31 5,369,981 + +2.71% 1 Stars: Appealing
11/25/2009 29.56 29.75 29.40 29.51 2,609,831 - -0.54% 1 Stars: Appealing
11/24/2009 29.63 30.11 29.56 29.67 4,472,865 + +0.10% 1 Stars: Appealing
11/23/2009 29.78 29.81 29.32 29.64 4,421,424 - -2.24% 1 Stars: Appealing
11/20/2009 30.55 30.65 30.22 30.32 3,948,116 + +0.10% 1 Stars: Appealing
11/19/2009 30.09 30.75 30.08 30.29 5,069,940 + +1.71% 1 Stars: Appealing
11/18/2009 29.77 30.14 29.74 29.78 3,301,375 - -0.53% 1 Stars: Appealing
11/17/2009 30.08 30.18 29.74 29.94 3,950,722 - -0.07% 1 Stars: Appealing
11/16/2009 30.48 30.49 29.78 29.96 5,324,651 - -2.60% 1 Stars: Appealing
11/13/2009 31.11 31.26 30.57 30.76 4,930,957 - -1.35% 1 Stars: Appealing
11/12/2009 30.75 31.39 30.48 31.18 4,879,984 + +1.80% 1 Stars: Appealing
11/11/2009 30.63 30.95 30.35 30.63 5,109,258 - -0.91% 1 Stars: Appealing
11/10/2009 31.20 31.25 30.87 30.91 4,242,943 - -0.58% 1 Stars: Appealing
11/09/2009 31.98 32.07 31.05 31.09 5,083,568 - -4.13% 1 Stars: Appealing
11/06/2009 32.91 33.04 32.28 32.43 5,972,347 - -4.56% 1 Stars: Appealing
11/05/2009 33.47 33.98 32.53 33.98 7,108,110 + +0.06% 1 Stars: Appealing
11/04/2009 33.75 34.09 33.10 33.96 8,092,421 - -0.82% 1 Stars: Appealing
11/03/2009 34.58 34.72 34.12 34.24 6,995,600 + +0.23% 1 Stars: Appealing
11/02/2009 34.50 34.90 33.60 34.16 10,623,793 - -1.64% 1 Stars: Appealing
10/30/2009 33.22 34.85 33.00 34.73 13,742,576 + +4.96% 1 Stars: Appealing
10/29/2009 33.92 34.14 32.95 33.09 9,064,869 - -3.78% 1 Stars: Appealing
10/28/2009 33.78 34.43 33.46 34.39 11,573,500 + +2.26% 1 Stars: Appealing
10/27/2009 33.57 33.92 33.15 33.63 10,328,504 - -0.03% 1 Stars: Appealing
10/26/2009 32.91 33.83 32.35 33.64 9,195,775 + +2.06% 1 Stars: Appealing
10/23/2009 32.22 33.26 32.21 32.96 9,337,002 + +1.76% 1 Stars: Appealing
10/22/2009 33.14 33.44 32.17 32.39 9,795,183 - -0.80% 1 Stars: Appealing
10/21/2009 32.81 33.27 32.11 32.65 6,570,076 - -0.03% 1 Stars: Appealing
10/20/2009 32.27 32.96 32.26 32.66 5,174,027 + +0.96% 1 Stars: Appealing
10/19/2009 32.86 32.97 32.15 32.35 5,479,726 - -1.76% 1 Stars: Appealing
10/16/2009 33.10 33.31 32.78 32.93 4,701,928 + +1.11% 1 Stars: Appealing
10/15/2009 33.06 33.10 32.54 32.57 3,807,548 - -0.85% 1 Stars: Appealing
10/14/2009 33.15 33.38 32.76 32.85 5,059,892 - -2.81% 1 Stars: Appealing
10/13/2009 33.94 34.22 33.67 33.80 3,376,478 + +0.21% 1 Stars: Appealing
10/12/2009 33.62 33.98 33.41 33.73 2,796,553 - -0.47% 1 Stars: Appealing
10/09/2009 34.44 34.60 33.87 33.89 3,738,279 - -1.60% 1 Stars: Appealing
10/08/2009 34.43 34.72 34.06 34.44 4,952,556 - -1.23% 1 Stars: Appealing
10/07/2009 34.96 35.22 34.76 34.87 4,599,909 - -0.09% 1 Stars: Appealing
10/06/2009 35.43 35.45 34.55 34.90 7,009,902 - -2.70% 1 Stars: Appealing
10/05/2009 36.56 36.78 35.66 35.87 5,878,147 - -1.91% 1 Stars: Appealing
10/02/2009 37.26 37.27 36.45 36.57 8,471,641 - -0.13% 1 Stars: Appealing
10/01/2009 35.26 36.64 35.24 36.62 7,571,938 + +4.09% 1 Stars: Appealing
09/30/2009 34.72 35.86 34.62 35.18 7,859,738 + +0.86% 1 Stars: Appealing
09/29/2009 34.53 34.92 34.23 34.88 5,008,030 + +0.87% 1 Stars: Appealing
09/28/2009 35.23 35.25 34.30 34.58 5,775,128 - -2.45% 1 Stars: Appealing
09/25/2009 35.34 35.67 35.00 35.45 6,564,449 + +0.65% 1 Stars: Appealing
09/24/2009 34.66 35.51 34.52 35.22 6,899,578 + +1.12% 1 Stars: Appealing
09/23/2009 34.25 34.95 33.72 34.83 6,552,553 + +1.31% 1 Stars: Appealing
09/22/2009 34.30 34.74 34.23 34.38 3,529,768 - -0.89% 1 Stars: Appealing
09/21/2009 34.86 35.06 34.51 34.69 4,180,524 + +0.64% 1 Stars: Appealing
09/18/2009 34.32 34.60 34.21 34.47 4,863,736 - -0.43% 1 Stars: Appealing
09/17/2009 34.65 34.91 34.15 34.62 5,879,273 + +0.06% 1 Stars: Appealing