Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 27.06 27.29 26.70 27.06 4,486,565 - -0.81% 2 Stars: Appealing
02/08/2010 28.10 28.18 27.18 27.28 4,122,794 - -2.68% 2 Stars: Appealing
02/05/2010 27.80 28.24 27.26 28.03 7,006,024 + +0.94% 2 Stars: Appealing
02/04/2010 29.04 29.05 27.75 27.77 7,473,404 - -4.99% 2 Stars: Appealing
02/03/2010 29.50 29.54 28.99 29.23 2,691,469 - -1.25% 2 Stars: Appealing
02/02/2010 28.97 29.69 28.68 29.60 3,862,183 + +2.32% 2 Stars: Appealing
02/01/2010 28.50 29.11 28.48 28.93 2,872,073 + +2.05% 2 Stars: Appealing
01/29/2010 28.70 28.88 28.16 28.35 5,066,124 - -0.77% 2 Stars: Appealing
01/28/2010 29.01 29.01 28.27 28.57 3,912,554 - -0.52% 2 Stars: Appealing
01/27/2010 28.49 28.74 27.99 28.72 4,607,664 + +0.84% 2 Stars: Appealing
01/26/2010 29.13 29.15 28.41 28.48 4,212,082 - -3.00% 2 Stars: Appealing
01/25/2010 29.71 29.71 28.93 29.36 2,830,154 + +0.03% 2 Stars: Appealing
01/22/2010 29.76 30.19 29.24 29.35 4,549,674 - -1.54% 2 Stars: Appealing
01/21/2010 30.77 30.90 29.75 29.81 4,237,410 - -2.96% 2 Stars: Appealing
01/20/2010 31.11 31.11 30.43 30.72 3,133,464 - -1.82% 2 Stars: Appealing
01/19/2010 30.30 31.34 30.29 31.29 4,075,492 + +3.10% 2 Stars: Appealing
01/15/2010 30.32 30.47 30.15 30.35 3,508,797 - -0.10% 2 Stars: Appealing
01/14/2010 30.33 30.47 30.03 30.38 2,708,763 - -0.30% 2 Stars: Appealing
01/13/2010 30.30 30.58 30.10 30.47 4,215,566 + +0.76% 2 Stars: Appealing
01/12/2010 30.52 30.75 30.02 30.24 2,863,161 - -1.69% 2 Stars: Appealing
01/11/2010 30.56 30.85 30.44 30.76 2,342,912 + +1.12% 2 Stars: Appealing
01/08/2010 30.14 30.47 30.10 30.42 2,786,664 + +0.66% 2 Stars: Appealing
01/07/2010 29.83 30.33 29.52 30.22 3,581,198 + +1.38% 2 Stars: Appealing
01/06/2010 29.85 30.24 29.70 29.81 2,699,106 - -0.60% 2 Stars: Appealing
01/05/2010 30.17 30.31 29.52 29.99 3,807,414 - -0.27% 2 Stars: Appealing
01/04/2010 31.03 31.11 30.02 30.07 3,896,774 - -1.54% 2 Stars: Appealing
12/31/2009 31.26 31.50 30.51 30.54 2,672,572 - -2.30% 2 Stars: Appealing
12/30/2009 31.07 31.26 30.92 31.26 2,001,440 + +0.35% 2 Stars: Appealing
12/29/2009 31.90 31.93 31.06 31.15 2,057,319 - -1.95% 2 Stars: Appealing
12/28/2009 31.94 32.17 31.61 31.77 3,399,842 - -0.16% 2 Stars: Appealing
12/24/2009 31.58 31.89 31.45 31.82 852,981 + +1.34% 2 Stars: Appealing
12/23/2009 31.16 31.66 31.00 31.40 1,952,770 + +0.67% 2 Stars: Appealing
12/22/2009 31.09 31.28 30.87 31.19 2,473,923 + +0.61% 2 Stars: Appealing
12/21/2009 30.83 31.10 30.71 31.00 2,637,086 + +0.88% 2 Stars: Appealing
12/18/2009 30.85 30.95 30.42 30.73 4,557,487 - -0.29% 2 Stars: Appealing
12/17/2009 31.14 31.21 30.64 30.82 3,118,227 - -1.38% 2 Stars: Appealing
12/16/2009 31.33 31.63 31.10 31.25 2,786,813 + +0.06% 2 Stars: Appealing
12/15/2009 31.29 31.50 31.09 31.23 2,973,655 - -1.85% 2 Stars: Appealing
12/14/2009 31.54 31.86 31.29 31.82 2,937,526 + +1.11% 2 Stars: Appealing
12/11/2009 31.60 31.63 31.09 31.47 2,708,682 + +0.38% 2 Stars: Appealing
12/10/2009 31.61 31.85 31.14 31.35 2,323,107 - -0.67% 2 Stars: Appealing
12/09/2009 31.72 31.98 31.51 31.56 2,889,304 - -0.54% 2 Stars: Appealing
12/08/2009 31.68 32.40 31.63 31.73 3,054,499 - -0.91% 2 Stars: Appealing
12/07/2009 32.74 32.91 31.74 32.02 3,583,504 - -2.50% 2 Stars: Appealing
12/04/2009 32.80 33.45 32.17 32.84 5,048,659 + +1.64% 2 Stars: Appealing
12/03/2009 32.03 33.20 31.98 32.31 5,730,368 + +1.48% 2 Stars: Appealing
12/02/2009 31.60 32.16 31.46 31.84 4,370,148 + +0.76% 2 Stars: Appealing
12/01/2009 31.44 31.92 31.31 31.60 3,737,676 + +0.96% 2 Stars: Appealing
11/30/2009 29.80 31.45 29.67 31.30 5,427,144 + +5.28% 2 Stars: Appealing
11/27/2009 29.70 30.38 29.48 29.73 1,753,232 - -2.72% 2 Stars: Appealing
11/25/2009 30.51 30.84 30.42 30.56 1,943,115 + +0.33% 2 Stars: Appealing
11/24/2009 30.52 30.69 30.22 30.46 3,503,847 - -0.03% 2 Stars: Appealing
11/23/2009 30.37 30.87 30.24 30.47 3,821,477 + +1.47% 2 Stars: Appealing
11/20/2009 29.62 30.24 29.53 30.03 3,864,231 + +0.87% 2 Stars: Appealing
11/19/2009 29.94 29.94 29.39 29.77 4,000,366 - -0.87% 2 Stars: Appealing
11/18/2009 29.60 30.10 29.37 30.03 2,675,170 + +1.73% 2 Stars: Appealing
11/17/2009 29.52 30.01 29.34 29.52 3,933,800 - -0.30% 2 Stars: Appealing
11/16/2009 29.37 30.01 29.29 29.61 4,440,597 + +1.61% 2 Stars: Appealing
11/13/2009 28.90 29.39 28.79 29.14 2,375,381 + +1.43% 2 Stars: Appealing
11/12/2009 29.18 29.40 28.71 28.73 3,306,778 - -1.71% 2 Stars: Appealing
11/11/2009 28.84 29.26 28.55 29.23 3,513,698 + +2.27% 2 Stars: Appealing
11/10/2009 28.76 28.83 28.15 28.58 3,377,566 - -0.94% 2 Stars: Appealing
11/09/2009 28.10 28.86 27.92 28.85 4,780,548 + +3.96% 2 Stars: Appealing
11/06/2009 28.09 28.47 27.60 27.75 3,364,323 - -2.32% 2 Stars: Appealing
11/05/2009 28.08 28.58 27.86 28.41 4,381,133 + +0.04% 2 Stars: Appealing
11/04/2009 30.02 30.08 28.33 28.40 5,173,705 - -4.31% 2 Stars: Appealing
11/03/2009 29.57 30.06 28.98 29.68 5,007,235 - -0.97% 2 Stars: Appealing
11/02/2009 29.77 30.50 29.13 29.97 4,543,683 + +1.28% 2 Stars: Appealing
10/30/2009 30.05 30.21 28.82 29.59 6,811,932 - -2.34% 2 Stars: Appealing
10/29/2009 29.21 30.31 29.02 30.30 4,719,320 + +5.35% 2 Stars: Appealing
10/28/2009 29.92 30.33 28.73 28.76 4,407,410 - -4.10% 2 Stars: Appealing
10/27/2009 30.08 30.46 29.86 29.99 3,009,644 - -0.43% 2 Stars: Appealing
10/26/2009 30.03 30.84 30.00 30.12 3,236,057 + +0.53% 2 Stars: Appealing
10/23/2009 30.18 30.36 29.78 29.96 2,883,425 - -0.63% 2 Stars: Appealing
10/22/2009 29.48 30.22 29.09 30.15 4,315,408 + +2.00% 2 Stars: Appealing
10/21/2009 30.01 30.51 29.54 29.56 3,325,221 - -1.76% 2 Stars: Appealing
10/20/2009 30.69 30.69 29.86 30.09 3,199,322 - -2.31% 2 Stars: Appealing
10/19/2009 30.31 31.09 30.17 30.80 3,460,525 + +2.22% 2 Stars: Appealing
10/16/2009 30.36 30.53 30.04 30.13 3,975,926 - -1.95% 2 Stars: Appealing
10/15/2009 30.45 30.82 30.37 30.73 3,316,299 + +0.29% 3 Stars: Appealing
10/14/2009 29.74 30.80 29.71 30.64 5,635,430 + +4.54% 3 Stars: Appealing
10/13/2009 29.16 29.68 28.97 29.31 3,544,111 + +0.10% 2 Stars: Appealing
10/12/2009 29.42 29.70 29.16 29.28 2,564,560 - -0.17% 2 Stars: Appealing
10/09/2009 28.61 29.33 28.52 29.33 3,034,177 + +2.37% 3 Stars: Appealing
10/08/2009 28.11 28.78 28.10 28.65 3,828,064 + +2.72% 3 Stars: Appealing
10/07/2009 27.81 28.08 27.50 27.89 1,896,264 + +0.07% 2 Stars: Appealing
10/06/2009 28.09 28.44 27.43 27.87 2,204,621 + +0.07% 2 Stars: Appealing
10/05/2009 27.45 27.95 27.31 27.85 3,356,942 + +2.28% 2 Stars: Appealing
10/02/2009 27.34 28.02 26.94 27.23 4,079,400 - -1.63% 2 Stars: Appealing
10/01/2009 28.71 28.92 27.57 27.68 5,295,977 - -3.69% 2 Stars: Appealing
09/30/2009 29.17 29.27 28.33 28.74 3,311,849 - -0.93% 2 Stars: Appealing
09/29/2009 29.52 29.85 28.90 29.01 2,886,584 - -1.79% 2 Stars: Appealing
09/28/2009 28.65 29.58 28.47 29.54 3,350,037 + +3.76% 2 Stars: Appealing
09/25/2009 28.50 28.88 28.04 28.47 2,626,495 - -0.28% 2 Stars: Appealing
09/24/2009 29.41 29.66 28.32 28.55 4,301,188 - -2.19% 2 Stars: Appealing
09/23/2009 30.56 30.60 29.18 29.19 4,161,489 - -4.26% 2 Stars: Appealing
09/22/2009 29.97 30.73 29.90 30.49 4,209,436 + +2.87% 2 Stars: Appealing
09/21/2009 29.82 30.08 29.40 29.64 4,712,940 - -1.36% 3 Stars: Appealing
09/18/2009 29.58 30.17 29.17 30.05 5,349,756 + +1.97% 2 Stars: Appealing
09/17/2009 29.58 30.55 29.01 29.47 3,639,161 - -0.34% 2 Stars: Appealing