Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 29.18 29.23 28.70 28.98 2,663,391 + +0.69% 4 Stars: Appealing
02/08/2010 28.84 29.08 28.44 28.78 2,843,158 - -0.07% 4 Stars: Appealing
02/05/2010 28.93 28.98 28.27 28.80 3,590,038 - -0.69% 4 Stars: Appealing
02/04/2010 29.75 29.84 28.97 29.00 3,185,707 - -3.30% 4 Stars: Appealing
02/03/2010 30.29 30.29 29.95 29.99 2,845,791 - -1.28% 4 Stars: Appealing
02/02/2010 29.55 30.41 29.40 30.38 5,401,397 + +3.09% 4 Stars: Appealing
02/01/2010 29.96 29.96 29.25 29.47 3,015,923 - -0.57% 4 Stars: Appealing
01/29/2010 29.99 29.99 29.55 29.64 3,659,655 - -0.60% 4 Stars: Appealing
01/28/2010 30.30 30.40 29.62 29.82 4,009,668 - -1.00% 4 Stars: Appealing
01/27/2010 29.89 30.13 29.58 30.12 3,497,874 + +0.84% 4 Stars: Appealing
01/26/2010 29.91 30.14 29.78 29.87 3,777,980 - -0.37% 4 Stars: Appealing
01/25/2010 30.37 30.39 29.53 29.98 5,124,472 + +1.87% 4 Stars: Appealing
01/22/2010 30.44 30.49 29.41 29.43 6,156,940 - -3.89% 4 Stars: Appealing
01/21/2010 31.73 32.06 30.58 30.62 3,580,413 - -3.28% 4 Stars: Appealing
01/20/2010 31.77 32.22 31.59 31.66 2,719,959 - -0.35% 4 Stars: Appealing
01/19/2010 31.65 32.05 31.03 31.77 4,264,357 + +3.62% 4 Stars: Appealing
01/15/2010 31.35 31.35 30.41 30.66 3,193,655 - -2.20% 4 Stars: Appealing
01/14/2010 31.11 31.53 31.11 31.35 1,849,623 + +0.48% 4 Stars: Appealing
01/13/2010 31.00 31.25 30.87 31.20 1,697,238 + +1.27% 4 Stars: Appealing
01/12/2010 31.12 31.28 30.67 30.81 1,754,235 - -1.88% 4 Stars: Appealing
01/11/2010 31.07 31.49 30.96 31.40 2,062,027 + +1.16% 4 Stars: Appealing
01/08/2010 31.33 31.33 30.45 31.04 3,676,531 - -1.05% 4 Stars: Appealing
01/07/2010 31.79 32.00 31.26 31.37 3,421,424 - -1.69% 4 Stars: Appealing
01/06/2010 31.82 32.23 31.79 31.91 2,848,735 + +0.31% 4 Stars: Appealing
01/05/2010 32.59 32.91 31.60 31.81 3,494,842 - -1.88% 4 Stars: Appealing
01/04/2010 32.16 33.10 32.10 32.42 1,973,179 + +0.97% 4 Stars: Appealing
12/31/2009 32.58 32.67 32.09 32.11 974,981 - -1.08% 4 Stars: Appealing
12/30/2009 32.32 32.49 32.20 32.46 738,286 - -0.03% 4 Stars: Appealing
12/29/2009 32.48 32.76 32.40 32.47 939,240 + +0.06% 4 Stars: Appealing
12/28/2009 32.25 32.46 32.09 32.45 1,412,005 + +0.62% 4 Stars: Appealing
12/24/2009 32.24 32.26 32.08 32.25 347,388 + +0.37% 4 Stars: Appealing
12/23/2009 32.33 32.56 32.00 32.13 1,275,295 - -0.53% 4 Stars: Appealing
12/22/2009 32.02 32.39 31.99 32.30 1,387,935 + +0.84% 4 Stars: Appealing
12/21/2009 31.96 32.33 31.88 32.03 1,661,668 + +0.98% 4 Stars: Appealing
12/18/2009 31.88 31.88 31.33 31.72 2,601,336 + +0.54% 4 Stars: Appealing
12/17/2009 31.69 31.72 31.39 31.55 2,328,128 - -1.07% 4 Stars: Appealing
12/16/2009 31.94 32.07 31.82 31.89 1,970,766 + +0.28% 4 Stars: Appealing
12/15/2009 31.54 31.86 31.40 31.80 1,560,914 + +0.35% 4 Stars: Appealing
12/14/2009 31.45 31.75 31.45 31.69 1,886,095 + +1.21% 4 Stars: Appealing
12/11/2009 31.24 31.49 31.11 31.31 2,221,877 + +0.38% 4 Stars: Appealing
12/10/2009 31.31 31.53 31.10 31.19 1,953,346 + +0.16% 4 Stars: Appealing
12/09/2009 30.98 31.18 30.84 31.14 1,891,332 + +0.58% 4 Stars: Appealing
12/08/2009 30.76 31.04 30.50 30.96 2,359,364 - -0.23% 4 Stars: Appealing
12/07/2009 31.24 31.54 30.99 31.03 1,622,409 - -0.54% 4 Stars: Appealing
12/04/2009 31.64 31.84 31.05 31.20 1,877,187 - -0.10% 4 Stars: Appealing
12/03/2009 31.56 31.74 31.20 31.23 2,301,556 - -1.05% 4 Stars: Appealing
12/02/2009 31.16 31.77 31.13 31.56 2,476,282 + +1.77% 5 Stars: Appealing
12/01/2009 30.93 31.28 30.68 31.01 2,131,613 + +1.14% 5 Stars: Appealing
11/30/2009 30.57 30.70 30.37 30.66 2,249,859 + +0.33% 5 Stars: Appealing
11/27/2009 30.40 30.74 30.25 30.56 810,431 - -1.74% 5 Stars: Appealing
11/25/2009 30.66 31.14 30.65 31.10 2,640,373 + +1.34% 5 Stars: Appealing
11/24/2009 30.17 30.69 30.05 30.69 3,743,961 + +2.06% 5 Stars: Appealing
11/23/2009 29.82 30.08 29.69 30.07 2,135,225 + +1.69% 5 Stars: Appealing
11/20/2009 29.19 29.62 28.93 29.57 3,444,409 + +1.58% 5 Stars: Appealing
11/19/2009 29.17 29.17 28.51 29.11 2,667,316 - -0.10% 5 Stars: Appealing
11/18/2009 28.87 29.24 28.63 29.14 2,259,067 + +0.55% 5 Stars: Appealing
11/17/2009 28.89 29.05 28.61 28.98 1,697,244 + +0.03% 5 Stars: Appealing
11/16/2009 28.44 29.13 28.44 28.97 2,641,130 + +2.19% 5 Stars: Appealing
11/13/2009 28.58 28.71 28.32 28.35 2,223,624 - -0.32% 5 Stars: Appealing
11/12/2009 28.85 29.00 28.40 28.44 1,907,301 - -1.56% 5 Stars: Appealing
11/11/2009 28.93 29.00 28.58 28.89 1,276,758 + +0.10% 5 Stars: Appealing
11/10/2009 28.75 28.94 28.67 28.86 1,572,523 - -0.31% 5 Stars: Appealing
11/09/2009 28.82 28.95 28.52 28.95 2,563,198 + +0.98% 5 Stars: Appealing
11/06/2009 28.30 28.67 28.07 28.67 2,233,754 + +0.99% 5 Stars: Appealing
11/05/2009 28.00 28.46 27.91 28.39 2,047,914 + +1.68% 5 Stars: Appealing
11/04/2009 27.67 28.50 27.60 27.92 3,105,816 + +1.45% 5 Stars: Appealing
11/03/2009 28.90 28.95 27.43 27.52 6,419,791 + +0.15% 5 Stars: Appealing
11/02/2009 27.75 27.91 27.40 27.48 3,363,757 - -0.69% 5 Stars: Appealing
10/30/2009 27.85 28.29 27.67 27.67 3,719,141 - -0.79% 5 Stars: Appealing
10/29/2009 27.30 27.96 27.02 27.89 3,097,354 + +2.39% 5 Stars: Appealing
10/28/2009 27.80 27.95 27.22 27.24 2,321,182 - -2.33% 5 Stars: Appealing
10/27/2009 27.78 28.12 27.65 27.89 3,022,284 + +0.32% 5 Stars: Appealing
10/26/2009 27.85 28.44 27.60 27.80 2,616,154 - -0.29% 5 Stars: Appealing
10/23/2009 28.87 28.97 27.80 27.88 3,581,754 - -3.60% 5 Stars: Appealing
10/22/2009 28.79 29.03 28.46 28.92 2,220,662 + +0.45% 5 Stars: Appealing
10/21/2009 29.35 29.57 28.72 28.79 3,615,417 - -0.59% 5 Stars: Appealing
10/20/2009 29.32 30.04 28.64 28.96 4,353,898 - -4.26% 5 Stars: Appealing
10/19/2009 29.75 30.56 29.75 30.25 3,006,189 + +1.99% 5 Stars: Appealing
10/16/2009 30.02 30.06 29.38 29.66 2,705,422 - -1.72% 5 Stars: Appealing
10/15/2009 29.65 30.26 29.49 30.18 3,915,163 + +1.82% 5 Stars: Appealing
10/14/2009 29.18 29.90 29.03 29.64 2,550,514 - -0.24% 4 Stars: Appealing
10/13/2009 30.03 30.03 29.47 29.71 1,722,509 - -1.13% 4 Stars: Appealing
10/12/2009 29.79 30.07 29.79 30.05 1,308,539 + +0.57% 5 Stars: Appealing
10/09/2009 29.56 29.95 29.48 29.88 1,112,601 + +0.74% 5 Stars: Appealing
10/08/2009 29.72 29.99 29.53 29.66 1,692,386 + +0.44% 5 Stars: Appealing
10/07/2009 29.26 29.57 29.17 29.53 1,816,659 + +0.48% 5 Stars: Appealing
10/06/2009 29.05 29.45 28.87 29.39 2,047,721 + +1.84% 5 Stars: Appealing
10/05/2009 28.63 29.00 28.25 28.86 1,947,442 + +1.30% 5 Stars: Appealing
10/02/2009 28.74 28.91 28.42 28.49 2,476,304 - -1.01% 5 Stars: Appealing
10/01/2009 29.33 29.47 28.75 28.78 2,611,001 - -2.24% 5 Stars: Appealing
09/30/2009 29.79 29.79 28.91 29.44 2,737,557 - -0.91% 5 Stars: Appealing
09/29/2009 29.37 29.79 29.29 29.71 3,027,130 + +1.75% 5 Stars: Appealing
09/28/2009 28.51 29.45 28.50 29.20 2,207,432 + +2.42% 5 Stars: Appealing
09/25/2009 28.64 28.75 28.35 28.51 2,773,489 - -0.49% 5 Stars: Appealing
09/24/2009 28.53 28.74 28.30 28.65 1,738,853 + +0.46% 5 Stars: Appealing
09/23/2009 28.94 28.94 28.49 28.52 2,079,938 - -1.25% 5 Stars: Appealing
09/22/2009 28.96 29.01 28.45 28.88 2,719,900 - -0.28% 5 Stars: Appealing
09/21/2009 28.91 29.21 28.58 28.96 2,735,620 + +0.03% 5 Stars: Appealing
09/18/2009 28.88 29.12 28.80 28.95 2,725,500 + +0.21% 5 Stars: Appealing
09/17/2009 28.87 29.08 28.71 28.89 1,990,631 - -0.38% 5 Stars: Appealing