Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 34.76 35.28 34.47 35.06 4,257,000 + +1.01% 5 Stars: Appealing
02/08/2010 33.65 35.19 33.53 34.71 11,448,689 + +12.69% 5 Stars: Appealing
02/05/2010 31.20 31.35 30.20 30.80 2,782,788 - -1.47% 5 Stars: Appealing
02/04/2010 31.84 32.03 31.22 31.26 2,043,380 - -2.53% 5 Stars: Appealing
02/03/2010 31.85 32.23 31.69 32.07 1,631,523 + +0.34% 5 Stars: Appealing
02/02/2010 31.27 32.00 31.07 31.96 2,634,932 + +2.47% 5 Stars: Appealing
02/01/2010 30.72 31.38 30.55 31.19 2,400,600 + +2.09% 5 Stars: Appealing
01/29/2010 31.62 31.62 30.53 30.55 2,446,979 - -3.14% 5 Stars: Appealing
01/28/2010 31.56 31.73 31.22 31.54 971,568 + +0.16% 5 Stars: Appealing
01/27/2010 31.21 31.53 31.01 31.49 1,042,300 + +0.67% 5 Stars: Appealing
01/26/2010 31.30 31.59 31.25 31.28 1,045,439 - -0.45% 5 Stars: Appealing
01/25/2010 31.45 31.62 31.21 31.42 1,100,979 + +0.42% 5 Stars: Appealing
01/22/2010 32.00 32.27 31.23 31.29 1,615,044 - -2.52% 5 Stars: Appealing
01/21/2010 32.15 32.54 32.00 32.10 2,252,344 - -0.50% 5 Stars: Appealing
01/20/2010 32.13 32.31 31.80 32.26 1,499,032 - -0.22% 5 Stars: Appealing
01/19/2010 32.18 32.43 31.98 32.33 998,446 + +0.53% 5 Stars: Appealing
01/15/2010 31.97 32.24 31.70 32.16 2,017,188 + +0.44% 5 Stars: Appealing
01/14/2010 31.61 32.07 31.51 32.02 1,268,973 + +1.04% 5 Stars: Appealing
01/13/2010 31.22 31.76 31.20 31.69 1,277,277 + +1.44% 5 Stars: Appealing
01/12/2010 31.65 31.69 31.04 31.24 3,105,483 - -1.58% 5 Stars: Appealing
01/11/2010 31.90 32.00 31.50 31.74 1,082,479 - -0.09% 5 Stars: Appealing
01/08/2010 32.09 32.34 31.47 31.77 2,699,554 + +0.25% 5 Stars: Appealing
01/07/2010 32.06 32.26 31.37 31.69 3,140,272 - -1.43% 5 Stars: Appealing
01/06/2010 32.22 32.22 31.70 32.15 1,307,484 - -0.09% 5 Stars: Appealing
01/05/2010 32.63 32.63 31.84 32.18 1,647,055 - -1.11% 5 Stars: Appealing
01/04/2010 32.53 32.75 32.32 32.54 1,652,725 + +1.50% 5 Stars: Appealing
12/31/2009 32.37 32.57 32.06 32.06 891,061 - -1.14% 5 Stars: Appealing
12/30/2009 32.14 32.44 32.00 32.43 746,259 + +1.03% 5 Stars: Appealing
12/29/2009 32.40 32.43 32.09 32.10 770,810 - -0.59% 5 Stars: Appealing
12/28/2009 32.24 32.36 32.11 32.29 675,774 + +0.37% 5 Stars: Appealing
12/24/2009 32.10 32.19 31.89 32.17 345,239 + +0.19% 5 Stars: Appealing
12/23/2009 31.82 32.15 31.75 32.11 760,192 + +0.69% 5 Stars: Appealing
12/22/2009 32.22 32.25 31.82 31.89 1,286,825 - -0.34% 5 Stars: Appealing
12/21/2009 31.99 32.47 31.91 32.00 1,412,377 + +1.20% 5 Stars: Appealing
12/18/2009 31.61 31.76 31.38 31.62 1,800,795 + +0.29% 5 Stars: Appealing
12/17/2009 31.37 31.70 31.04 31.53 1,189,467 - -0.32% 5 Stars: Appealing
12/16/2009 31.71 32.04 31.53 31.63 1,341,886 + +0.41% 5 Stars: Appealing
12/15/2009 31.12 31.77 30.99 31.50 2,000,321 + +1.06% 5 Stars: Appealing
12/14/2009 30.99 31.32 30.87 31.17 1,739,047 + +1.10% 5 Stars: Appealing
12/11/2009 30.68 30.94 30.46 30.83 1,239,535 + +1.12% 5 Stars: Appealing
12/10/2009 30.33 30.82 30.33 30.49 1,609,217 + +0.93% 5 Stars: Appealing
12/09/2009 30.39 30.39 29.68 30.21 2,248,196 - -0.62% 5 Stars: Appealing
12/08/2009 30.87 30.87 30.35 30.40 1,435,037 - -1.39% 5 Stars: Appealing
12/07/2009 30.28 31.18 30.28 30.83 1,935,068 + +2.15% 5 Stars: Appealing
12/04/2009 30.35 30.73 29.81 30.18 1,512,475 + +0.30% 5 Stars: Appealing
12/03/2009 30.46 30.74 30.06 30.09 1,296,568 - -1.38% 5 Stars: Appealing
12/02/2009 30.17 30.71 30.10 30.51 2,064,330 + +1.53% 5 Stars: Appealing
12/01/2009 29.92 30.21 29.91 30.05 2,076,794 + +1.35% 5 Stars: Appealing
11/30/2009 29.49 29.67 29.25 29.65 2,606,585 + +1.06% 5 Stars: Appealing
11/27/2009 29.25 29.49 29.00 29.34 769,317 - -0.84% 5 Stars: Appealing
11/25/2009 29.11 29.70 29.08 29.59 1,267,005 + +1.96% 5 Stars: Appealing
11/24/2009 29.33 29.44 28.94 29.02 1,743,667 - -0.79% 5 Stars: Appealing
11/23/2009 29.71 30.18 29.08 29.25 2,505,142 + +0.52% 5 Stars: Appealing
11/20/2009 29.40 29.40 28.95 29.10 2,070,588 - -0.92% 5 Stars: Appealing
11/19/2009 29.94 29.99 29.13 29.37 2,097,530 - -1.97% 5 Stars: Appealing
11/18/2009 30.13 30.32 29.83 29.96 2,282,762 + +0.33% 5 Stars: Appealing
11/17/2009 30.29 30.29 29.76 29.86 1,760,248 - -0.96% 5 Stars: Appealing
11/16/2009 29.37 30.15 29.30 30.15 2,998,801 + +3.61% 5 Stars: Appealing
11/13/2009 28.99 29.25 28.88 29.10 2,343,894 + +0.69% 5 Stars: Appealing
11/12/2009 29.30 29.45 28.83 28.90 2,065,933 - -1.10% 5 Stars: Appealing
11/11/2009 28.99 29.37 28.87 29.22 2,255,153 + +1.42% 5 Stars: Appealing
11/10/2009 28.73 28.89 28.57 28.81 2,010,731 + +0.21% 5 Stars: Appealing
11/09/2009 28.54 29.00 28.39 28.75 4,651,220 + +3.01% 5 Stars: Appealing
11/06/2009 27.77 28.00 27.59 27.91 1,963,784 + +0.65% 5 Stars: Appealing
11/05/2009 27.92 28.11 27.64 27.73 1,769,810 - -0.11% 5 Stars: Appealing
11/04/2009 27.78 28.05 27.54 27.76 2,049,060 + +0.40% 5 Stars: Appealing
11/03/2009 27.58 27.79 27.24 27.65 1,944,247 - 0.00% 5 Stars: Appealing
11/02/2009 27.23 27.71 26.82 27.65 2,849,719 + +1.39% 5 Stars: Appealing
10/30/2009 27.49 27.67 26.95 27.27 2,963,114 - -0.84% 5 Stars: Appealing
10/29/2009 27.15 27.59 27.06 27.50 1,679,077 + +1.40% 5 Stars: Appealing
10/28/2009 27.84 27.94 27.01 27.12 2,800,153 - -2.20% 5 Stars: Appealing
10/27/2009 28.21 28.28 27.66 27.73 2,068,761 - -1.63% 5 Stars: Appealing
10/26/2009 28.15 28.72 28.13 28.19 1,889,758 + +0.57% 5 Stars: Appealing
10/23/2009 28.59 28.59 27.98 28.03 1,763,909 - -1.23% 5 Stars: Appealing
10/22/2009 28.22 28.53 27.84 28.38 2,186,750 + +0.89% 5 Stars: Appealing
10/21/2009 28.19 28.60 28.11 28.13 2,622,540 + +0.07% 5 Stars: Appealing
10/20/2009 28.51 28.51 27.91 28.11 2,303,755 - -1.09% 5 Stars: Appealing
10/19/2009 29.70 29.80 28.03 28.42 6,066,888 - -3.73% 5 Stars: Appealing
10/16/2009 28.64 29.68 28.54 29.52 4,747,518 + +2.89% 5 Stars: Appealing
10/15/2009 28.46 28.80 28.28 28.69 1,511,972 + +0.74% 5 Stars: Appealing
10/14/2009 28.61 28.72 28.32 28.48 1,675,929 + +0.35% 5 Stars: Appealing
10/13/2009 28.10 28.53 28.10 28.38 1,152,979 + +0.85% 5 Stars: Appealing
10/12/2009 28.30 28.61 28.14 28.14 2,646,715 - -0.14% 5 Stars: Appealing
10/09/2009 28.05 28.19 27.83 28.18 1,541,950 + +0.61% 5 Stars: Appealing
10/08/2009 27.70 28.20 27.66 28.01 1,511,091 + +1.93% 5 Stars: Appealing
10/07/2009 27.68 27.82 27.37 27.48 1,591,257 - -0.61% 5 Stars: Appealing
10/06/2009 27.30 27.74 27.24 27.65 1,962,432 + +1.58% 5 Stars: Appealing
10/05/2009 27.16 27.28 26.95 27.22 1,799,748 + +0.55% 5 Stars: Appealing
10/02/2009 27.11 27.20 26.93 27.07 2,096,573 - -0.70% 5 Stars: Appealing
10/01/2009 27.64 27.73 27.24 27.26 2,724,959 - -1.77% 5 Stars: Appealing
09/30/2009 27.63 27.81 27.12 27.75 2,526,506 + +0.80% 5 Stars: Appealing
09/29/2009 27.38 27.76 27.28 27.53 1,789,597 + +1.21% 5 Stars: Appealing
09/28/2009 27.35 27.63 27.14 27.20 2,023,913 + +0.07% 5 Stars: Appealing
09/25/2009 27.33 27.38 26.98 27.18 1,896,691 - -0.48% 5 Stars: Appealing
09/24/2009 28.05 28.05 27.21 27.31 2,848,997 - -2.04% 5 Stars: Appealing
09/23/2009 28.60 28.67 27.81 27.88 2,707,070 - -1.83% 4 Stars: Appealing
09/22/2009 28.69 28.78 28.23 28.40 2,128,896 - -0.35% 4 Stars: Appealing
09/21/2009 28.81 28.81 28.47 28.50 1,395,759 - -1.38% 4 Stars: Appealing
09/18/2009 28.92 29.36 28.76 28.90 2,685,084 + +0.52% 4 Stars: Appealing
09/17/2009 28.75 28.98 28.52 28.75 2,461,038 - -0.21% 4 Stars: Appealing