Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 28.56 29.68 28.56 29.08 19,726,071 + +3.49% 4 Stars: Appealing
02/08/2010 28.33 29.02 28.05 28.10 16,336,705 - -0.67% 4 Stars: Appealing
02/05/2010 28.81 29.26 27.71 28.29 22,097,293 - -1.98% 4 Stars: Appealing
02/04/2010 29.90 29.97 28.71 28.86 17,960,826 - -4.94% 4 Stars: Appealing
02/03/2010 30.71 31.21 30.16 30.36 11,090,149 - -1.30% 4 Stars: Appealing
02/02/2010 30.80 31.50 30.43 30.76 16,414,076 + +0.36% 4 Stars: Appealing
02/01/2010 29.57 30.70 29.53 30.65 13,821,647 + +4.93% 4 Stars: Appealing
01/29/2010 29.98 30.66 29.01 29.21 18,197,199 - -1.48% 4 Stars: Appealing
01/28/2010 30.83 30.83 29.36 29.65 16,886,587 - -2.50% 4 Stars: Appealing
01/27/2010 30.73 30.87 29.40 30.41 19,410,666 - -1.52% 4 Stars: Appealing
01/26/2010 30.83 31.50 30.31 30.88 18,931,453 - -0.61% 4 Stars: Appealing
01/25/2010 29.69 31.50 29.52 31.07 29,814,995 - -0.26% 4 Stars: Appealing
01/22/2010 32.27 32.47 31.05 31.15 21,579,600 - -4.24% 4 Stars: Appealing
01/21/2010 33.25 33.52 32.50 32.53 20,825,584 - -2.22% 4 Stars: Appealing
01/20/2010 34.10 34.24 33.01 33.27 17,463,735 - -3.84% 4 Stars: Appealing
01/19/2010 33.85 34.72 33.85 34.60 12,018,093 + +1.67% 4 Stars: Appealing
01/15/2010 34.19 34.29 33.47 34.03 11,967,161 - -0.82% 4 Stars: Appealing
01/14/2010 34.08 34.64 33.70 34.31 12,007,946 + +0.76% 4 Stars: Appealing
01/13/2010 33.35 34.21 33.17 34.05 13,885,633 + +2.28% 4 Stars: Appealing
01/12/2010 33.17 33.73 32.86 33.29 15,739,590 - -1.45% 4 Stars: Appealing
01/11/2010 34.71 34.87 33.38 33.78 15,944,227 - -1.00% 4 Stars: Appealing
01/08/2010 32.95 34.14 32.49 34.12 23,014,724 + +5.05% 4 Stars: Appealing
01/07/2010 32.31 32.52 31.92 32.48 9,000,174 + +0.25% 4 Stars: Appealing
01/06/2010 31.74 32.59 31.64 32.40 15,720,740 + +2.37% 4 Stars: Appealing
01/05/2010 31.28 31.83 30.99 31.65 18,990,171 + +1.28% 4 Stars: Appealing
01/04/2010 30.72 31.34 30.66 31.25 11,571,587 + +3.86% 4 Stars: Appealing
12/31/2009 30.31 30.52 29.99 30.09 7,679,598 + +0.40% 4 Stars: Appealing
12/30/2009 29.62 30.05 29.35 29.97 7,471,158 + +1.11% 4 Stars: Appealing
12/29/2009 30.40 30.53 29.54 29.64 9,324,201 - -2.21% 4 Stars: Appealing
12/28/2009 30.32 30.64 30.17 30.31 5,401,587 + +0.13% 4 Stars: Appealing
12/24/2009 30.50 30.64 30.19 30.27 3,385,901 - -0.62% 4 Stars: Appealing
12/23/2009 30.44 30.55 30.30 30.46 7,236,301 + +0.99% 4 Stars: Appealing
12/22/2009 30.21 30.50 30.10 30.16 8,287,581 - -0.40% 4 Stars: Appealing
12/21/2009 29.88 30.66 29.88 30.28 11,423,992 + +2.23% 4 Stars: Appealing
12/18/2009 30.38 30.39 29.48 29.62 16,837,769 - -1.53% 4 Stars: Appealing
12/17/2009 29.41 30.22 29.30 30.08 20,057,514 + +1.62% 4 Stars: Appealing
12/16/2009 29.35 30.13 29.29 29.60 11,566,251 + +1.65% 4 Stars: Appealing
12/15/2009 28.60 29.50 28.60 29.12 11,977,992 + +1.68% 4 Stars: Appealing
12/14/2009 28.58 28.95 28.50 28.64 9,761,614 + +1.89% 4 Stars: Appealing
12/11/2009 28.00 28.55 27.88 28.11 11,669,432 - -0.21% 4 Stars: Appealing
12/10/2009 27.58 28.40 27.58 28.17 14,927,905 + +2.59% 4 Stars: Appealing
12/09/2009 26.65 27.61 26.55 27.46 17,554,863 + +2.46% 4 Stars: Appealing
12/08/2009 27.35 27.40 26.70 26.80 18,093,502 - -3.25% 4 Stars: Appealing
12/07/2009 27.63 28.24 27.50 27.70 9,065,172 - -0.40% 4 Stars: Appealing
12/04/2009 28.54 28.96 27.40 27.81 13,301,590 - -0.89% 4 Stars: Appealing
12/03/2009 28.75 28.86 27.98 28.06 14,428,377 - -3.07% 4 Stars: Appealing
12/02/2009 29.24 29.56 28.75 28.95 11,780,646 - -1.36% 4 Stars: Appealing
12/01/2009 29.63 29.87 29.26 29.35 13,941,971 - -0.03% 4 Stars: Appealing
11/30/2009 28.89 29.49 28.78 29.36 14,428,769 + +0.93% 4 Stars: Appealing
11/27/2009 28.99 29.43 28.28 29.09 8,830,754 - -3.71% 4 Stars: Appealing
11/25/2009 29.95 30.35 29.30 30.21 18,408,366 - -0.82% 4 Stars: Appealing
11/24/2009 30.26 30.78 29.96 30.46 9,857,515 + +0.07% 4 Stars: Appealing
11/23/2009 30.63 30.89 30.21 30.44 11,344,208 + +1.87% 4 Stars: Appealing
11/20/2009 30.22 30.46 29.72 29.88 15,494,367 - -1.84% 4 Stars: Appealing
11/19/2009 31.40 31.43 30.22 30.44 12,724,137 - -3.94% 4 Stars: Appealing
11/18/2009 31.95 31.95 31.19 31.69 10,380,793 - -0.19% 4 Stars: Appealing
11/17/2009 31.58 31.96 31.22 31.75 8,790,458 + +0.09% 4 Stars: Appealing
11/16/2009 30.92 32.00 30.81 31.72 14,312,898 + +3.29% 4 Stars: Appealing
11/13/2009 30.34 30.98 29.87 30.71 12,245,429 + +1.35% 4 Stars: Appealing
11/12/2009 31.22 31.32 30.12 30.30 15,917,610 - -3.56% 4 Stars: Appealing
11/11/2009 31.81 32.00 31.10 31.42 10,860,962 - -0.16% 4 Stars: Appealing
11/10/2009 31.44 31.88 30.82 31.47 10,195,358 - -0.51% 4 Stars: Appealing
11/09/2009 31.83 31.98 31.41 31.63 11,759,808 + +1.93% 4 Stars: Appealing
11/06/2009 30.20 31.58 30.20 31.03 15,965,689 + +1.57% 4 Stars: Appealing
11/05/2009 30.45 30.78 30.26 30.55 12,854,529 + +1.06% 4 Stars: Appealing
11/04/2009 30.46 31.00 30.15 30.23 18,697,884 - -0.26% 4 Stars: Appealing
11/03/2009 28.74 30.50 28.63 30.31 18,401,619 + +3.59% 4 Stars: Appealing
11/02/2009 29.30 30.03 28.56 29.26 17,972,432 + +0.17% 4 Stars: Appealing
10/30/2009 30.17 30.33 29.01 29.21 19,304,177 - -3.69% 4 Stars: Appealing
10/29/2009 29.25 30.38 29.10 30.33 18,399,526 + +4.80% 4 Stars: Appealing
10/28/2009 29.73 29.90 28.78 28.94 22,046,294 - -3.66% 4 Stars: Appealing
10/27/2009 29.74 30.38 29.33 30.04 16,422,232 + +1.14% 4 Stars: Appealing
10/26/2009 30.30 31.05 29.47 29.70 14,781,574 - -1.69% 4 Stars: Appealing
10/23/2009 31.51 31.51 29.86 30.21 16,938,394 - -3.82% 4 Stars: Appealing
10/22/2009 30.86 31.60 30.38 31.41 11,587,344 + +1.32% 4 Stars: Appealing
10/21/2009 30.56 31.95 30.40 31.00 18,480,235 + +0.65% 4 Stars: Appealing
10/20/2009 31.25 31.65 30.23 30.80 17,876,457 - -0.81% 4 Stars: Appealing
10/19/2009 30.89 31.21 30.57 31.05 20,796,830 + +2.14% 4 Stars: Appealing
10/16/2009 30.12 31.27 29.94 30.40 31,175,568 + +1.84% 4 Stars: Appealing
10/15/2009 28.94 30.00 28.94 29.85 30,547,780 + +2.26% 4 Stars: Appealing
10/14/2009 28.99 29.26 28.72 29.19 12,233,327 + +2.53% 4 Stars: Appealing
10/13/2009 29.00 29.08 28.15 28.47 13,717,618 - -1.73% 4 Stars: Appealing
10/12/2009 28.60 28.99 28.45 28.97 13,901,453 + +2.66% 4 Stars: Appealing
10/09/2009 28.64 28.79 28.00 28.22 10,918,420 - -2.01% 4 Stars: Appealing
10/08/2009 28.32 28.89 28.03 28.80 18,292,939 + +2.78% 4 Stars: Appealing
10/07/2009 26.85 28.08 26.84 28.02 16,702,064 + +4.32% 4 Stars: Appealing
10/06/2009 26.93 27.44 26.65 26.86 13,491,309 + +1.44% 4 Stars: Appealing
10/05/2009 25.67 26.65 25.64 26.48 9,980,566 + +2.87% 4 Stars: Appealing
10/02/2009 25.57 26.06 25.50 25.74 12,538,569 - -2.50% 4 Stars: Appealing
10/01/2009 27.12 27.25 26.34 26.40 16,933,224 - -2.65% 4 Stars: Appealing
09/30/2009 27.47 27.51 26.61 27.12 11,958,179 - -0.70% 4 Stars: Appealing
09/29/2009 27.16 27.55 26.89 27.31 9,064,536 + +0.07% 4 Stars: Appealing
09/28/2009 26.84 27.38 26.63 27.29 7,820,183 + +2.06% 4 Stars: Appealing
09/25/2009 26.51 26.98 26.19 26.74 11,249,241 - -0.11% 4 Stars: Appealing
09/24/2009 27.43 27.49 26.57 26.77 11,679,241 - -2.12% 4 Stars: Appealing
09/23/2009 28.46 28.58 27.33 27.35 11,053,300 - -3.43% 4 Stars: Appealing
09/22/2009 27.89 28.35 27.63 28.32 9,051,852 + +3.17% 4 Stars: Appealing
09/21/2009 27.33 27.87 27.19 27.45 9,507,547 - -2.49% 4 Stars: Appealing
09/18/2009 28.03 28.43 27.41 28.15 16,609,960 + +1.00% 4 Stars: Appealing
09/17/2009 28.28 28.50 27.55 27.87 15,929,485 - -0.57% 4 Stars: Appealing