Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 31.61 31.86 31.39 31.60 2,095,260 + +0.48% 3 Stars: Appealing
02/08/2010 30.94 31.88 30.94 31.45 3,547,446 + +1.26% 3 Stars: Appealing
02/05/2010 31.04 31.10 30.60 31.06 4,181,719 - -0.22% 3 Stars: Appealing
02/04/2010 31.19 31.45 31.03 31.13 3,340,551 - -0.48% 3 Stars: Appealing
02/03/2010 31.15 31.45 31.03 31.28 1,467,787 - -0.06% 3 Stars: Appealing
02/02/2010 31.00 31.40 30.92 31.30 1,846,101 + +0.94% 3 Stars: Appealing
02/01/2010 30.86 31.05 30.69 31.01 2,567,991 + +0.42% 3 Stars: Appealing
01/29/2010 30.77 30.97 30.61 30.88 2,874,373 + +0.62% 3 Stars: Appealing
01/28/2010 30.78 30.85 30.51 30.69 2,220,962 + +0.20% 3 Stars: Appealing
01/27/2010 30.35 30.71 30.26 30.63 2,526,449 + +0.72% 3 Stars: Appealing
01/26/2010 30.31 30.70 30.25 30.41 2,612,128 - -0.33% 3 Stars: Appealing
01/25/2010 30.47 30.77 30.26 30.51 2,649,266 + +0.49% 3 Stars: Appealing
01/22/2010 30.81 31.01 30.30 30.36 3,718,058 - -1.46% 3 Stars: Appealing
01/21/2010 30.63 30.97 30.34 30.81 3,998,845 + +0.79% 3 Stars: Appealing
01/20/2010 30.72 30.72 30.35 30.57 2,373,969 - -0.81% 3 Stars: Appealing
01/19/2010 30.54 30.95 30.44 30.82 2,812,415 + +0.69% 3 Stars: Appealing
01/15/2010 30.15 30.73 30.10 30.61 3,498,887 + +0.89% 3 Stars: Appealing
01/14/2010 30.16 30.39 30.11 30.34 2,317,924 + +0.10% 3 Stars: Appealing
01/13/2010 30.34 30.37 30.05 30.31 3,717,880 + +0.10% 3 Stars: Appealing
01/12/2010 29.44 30.50 29.40 30.28 6,190,043 - -0.88% 3 Stars: Appealing
01/11/2010 30.20 30.59 30.05 30.55 2,745,991 + +1.36% 3 Stars: Appealing
01/08/2010 30.37 30.74 30.12 30.14 3,945,122 - -1.28% 3 Stars: Appealing
01/07/2010 30.84 30.92 30.16 30.53 4,013,317 - -1.26% 3 Stars: Appealing
01/06/2010 30.20 31.25 30.06 30.92 15,874,906 + +12.48% 3 Stars: Appealing
01/05/2010 27.40 27.54 27.15 27.49 5,437,327 + +0.37% 3 Stars: Appealing
01/04/2010 27.85 27.98 27.33 27.39 4,798,193 - -1.58% 3 Stars: Appealing
12/31/2009 28.03 28.15 27.82 27.83 1,020,530 - -0.82% 3 Stars: Appealing
12/30/2009 27.90 28.12 27.88 28.06 1,361,521 + +0.61% 3 Stars: Appealing
12/29/2009 27.96 28.05 27.68 27.89 1,671,260 - 0.00% 3 Stars: Appealing
12/28/2009 28.10 28.20 27.80 27.89 1,579,105 - -0.46% 3 Stars: Appealing
12/24/2009 28.07 28.14 27.96 28.02 747,529 + +0.25% 3 Stars: Appealing
12/23/2009 27.99 28.10 27.91 27.95 1,800,330 + +0.07% 3 Stars: Appealing
12/22/2009 28.42 28.42 27.77 27.93 3,410,906 - -1.24% 3 Stars: Appealing
12/21/2009 28.40 28.72 28.23 28.28 2,288,066 - -0.04% 3 Stars: Appealing
12/18/2009 28.24 28.40 28.00 28.29 2,125,554 + +0.57% 3 Stars: Appealing
12/17/2009 28.07 28.42 28.00 28.13 2,349,001 + +0.18% 3 Stars: Appealing
12/16/2009 28.00 28.37 27.93 28.08 2,417,493 + +0.36% 3 Stars: Appealing
12/15/2009 28.16 28.16 27.80 27.98 2,844,188 - -0.60% 3 Stars: Appealing
12/14/2009 28.42 28.56 28.00 28.15 2,724,775 - -0.18% 3 Stars: Appealing
12/11/2009 28.03 28.45 28.00 28.20 2,645,397 + +1.04% 3 Stars: Appealing
12/10/2009 28.05 28.36 27.89 27.91 2,806,366 - -0.43% 3 Stars: Appealing
12/09/2009 28.28 28.31 27.81 28.03 3,667,969 - -0.95% 3 Stars: Appealing
12/08/2009 28.15 28.53 28.13 28.30 3,136,211 + +0.04% 3 Stars: Appealing
12/07/2009 28.20 28.98 28.19 28.29 4,856,652 + +0.04% 3 Stars: Appealing
12/04/2009 28.49 28.88 27.83 28.28 6,062,933 - -0.49% 3 Stars: Appealing
12/03/2009 29.27 29.35 27.62 28.42 11,338,457 - -7.52% 3 Stars: Appealing
12/02/2009 30.95 31.24 30.68 30.73 2,925,471 - -0.36% 3 Stars: Appealing
12/01/2009 30.60 30.93 30.39 30.84 2,749,150 + +1.08% 3 Stars: Appealing
11/30/2009 30.84 31.05 30.40 30.51 3,181,003 - -1.64% 3 Stars: Appealing
11/27/2009 31.07 31.47 30.79 31.02 890,405 - -1.46% 3 Stars: Appealing
11/25/2009 31.16 31.63 30.96 31.48 2,383,741 + +1.38% 3 Stars: Appealing
11/24/2009 30.78 31.05 30.53 31.05 3,120,109 + +1.70% 3 Stars: Appealing
11/23/2009 30.54 30.63 30.29 30.53 2,184,288 + +0.49% 3 Stars: Appealing
11/20/2009 30.25 30.65 30.17 30.38 1,937,662 + +0.30% 3 Stars: Appealing
11/19/2009 30.57 30.61 30.25 30.29 2,991,592 - -0.82% 3 Stars: Appealing
11/18/2009 30.18 30.83 30.10 30.54 4,152,983 + +2.17% 3 Stars: Appealing
11/17/2009 30.13 30.35 29.70 29.89 3,218,889 - -1.06% 3 Stars: Appealing
11/16/2009 29.82 30.28 29.51 30.21 2,554,692 + +1.96% 3 Stars: Appealing
11/13/2009 29.67 29.78 29.41 29.63 3,376,914 + +0.10% 3 Stars: Appealing
11/12/2009 29.73 30.03 29.43 29.60 2,759,865 - -0.27% 3 Stars: Appealing
11/11/2009 29.88 29.90 29.49 29.68 3,773,174 + +0.27% 3 Stars: Appealing
11/10/2009 29.57 29.68 29.29 29.60 3,414,089 - -0.03% 3 Stars: Appealing
11/09/2009 28.60 29.70 28.47 29.61 4,130,254 + +3.57% 3 Stars: Appealing
11/06/2009 28.63 28.85 28.12 28.59 3,309,906 - -0.31% 3 Stars: Appealing
11/05/2009 28.61 28.71 28.01 28.68 2,539,452 + +0.63% 3 Stars: Appealing
11/04/2009 28.43 28.68 28.12 28.50 2,931,160 + +0.25% 3 Stars: Appealing
11/03/2009 28.60 28.70 28.04 28.43 3,385,619 - -1.01% 3 Stars: Appealing
11/02/2009 28.46 28.75 28.15 28.72 3,281,687 + +1.48% 3 Stars: Appealing
10/30/2009 28.79 28.88 28.27 28.30 3,719,878 - -1.77% 3 Stars: Appealing
10/29/2009 28.84 28.95 28.40 28.81 2,270,884 + +0.21% 3 Stars: Appealing
10/28/2009 29.29 29.39 28.75 28.75 4,608,910 - -1.54% 3 Stars: Appealing
10/27/2009 29.05 29.45 28.69 29.20 6,064,339 + +0.72% 3 Stars: Appealing
10/26/2009 29.22 29.27 28.91 28.99 4,901,813 - -0.62% 3 Stars: Appealing
10/23/2009 29.43 29.43 28.93 29.17 3,957,552 - -0.31% 3 Stars: Appealing
10/22/2009 28.39 29.33 28.26 29.26 4,418,883 + +2.96% 3 Stars: Appealing
10/21/2009 29.17 29.37 28.38 28.42 5,033,859 - -2.60% 3 Stars: Appealing
10/20/2009 29.07 29.79 29.05 29.18 4,601,969 + +2.06% 3 Stars: Appealing
10/19/2009 28.41 28.80 28.24 28.59 3,274,132 + +0.81% 3 Stars: Appealing
10/16/2009 28.52 28.80 28.14 28.36 2,634,848 - -1.12% 3 Stars: Appealing
10/15/2009 28.14 28.76 28.06 28.68 3,681,895 + +1.70% 3 Stars: Appealing
10/14/2009 28.23 28.40 28.14 28.20 4,673,200 + +0.32% 3 Stars: Appealing
10/13/2009 28.41 28.41 27.99 28.11 4,996,530 - -0.88% 3 Stars: Appealing
10/12/2009 28.81 28.89 28.22 28.36 3,904,196 - -0.98% 3 Stars: Appealing
10/09/2009 28.64 28.75 28.39 28.64 4,103,274 - -0.14% 3 Stars: Appealing
10/08/2009 28.48 28.73 28.25 28.68 5,774,281 + +1.67% 3 Stars: Appealing
10/07/2009 29.53 29.69 28.08 28.21 13,212,335 - -0.95% 3 Stars: Appealing
10/06/2009 27.68 28.64 27.52 28.48 8,614,297 + +5.72% 3 Stars: Appealing
10/05/2009 26.83 27.02 26.63 26.94 3,724,181 + +1.16% 3 Stars: Appealing
10/02/2009 26.72 27.29 26.59 26.63 3,726,402 - -0.78% 3 Stars: Appealing
10/01/2009 26.42 27.28 26.25 26.84 7,478,134 + +1.67% 3 Stars: Appealing
09/30/2009 26.28 26.49 26.15 26.40 4,415,470 + +1.73% 3 Stars: Appealing
09/29/2009 26.20 26.30 25.52 25.95 4,954,695 - -1.07% 3 Stars: Appealing
09/28/2009 26.51 26.57 25.96 26.23 3,443,235 - -0.34% 3 Stars: Appealing
09/25/2009 26.28 26.50 26.05 26.32 3,551,929 + +0.04% 3 Stars: Appealing
09/24/2009 26.64 26.64 26.12 26.31 3,776,807 - -0.87% 3 Stars: Appealing
09/23/2009 26.74 26.87 26.44 26.54 4,159,809 - -0.56% 2 Stars: Appealing
09/22/2009 27.17 27.24 26.68 26.69 3,185,325 - -0.78% 2 Stars: Appealing
09/21/2009 26.35 27.09 26.30 26.90 4,312,743 + +1.82% 2 Stars: Appealing
09/18/2009 26.73 26.73 26.30 26.42 4,772,704 - -0.38% 2 Stars: Appealing
09/17/2009 27.01 27.10 26.50 26.52 3,930,380 - -1.78% 2 Stars: Appealing