Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 28.87 29.08 28.57 28.87 18,058,649 + +0.98% 3 Stars: Appealing
02/08/2010 28.53 28.94 28.47 28.59 26,005,327 + +2.18% 3 Stars: Appealing
02/05/2010 27.85 28.07 27.53 27.98 20,229,345 + +0.18% 3 Stars: Appealing
02/04/2010 28.24 28.53 27.84 27.93 19,813,591 - -1.90% 3 Stars: Appealing
02/03/2010 28.94 28.94 28.26 28.47 19,437,217 - -1.93% 3 Stars: Appealing
02/02/2010 28.39 29.05 28.30 29.03 19,641,052 + +2.25% 3 Stars: Appealing
02/01/2010 28.01 28.45 27.91 28.39 17,172,050 + +1.36% 3 Stars: Appealing
01/29/2010 27.63 28.09 27.38 28.01 22,454,918 + +2.45% 3 Stars: Appealing
01/28/2010 27.93 27.95 27.19 27.34 19,438,845 - -1.80% 3 Stars: Appealing
01/27/2010 27.62 27.92 27.49 27.84 12,822,436 + +0.40% 3 Stars: Appealing
01/26/2010 27.50 27.95 27.50 27.73 13,276,343 + +0.40% 3 Stars: Appealing
01/25/2010 27.90 27.95 27.51 27.62 11,098,546 - -0.36% 3 Stars: Appealing
01/22/2010 28.24 28.55 27.68 27.72 16,696,934 - -2.67% 3 Stars: Appealing
01/21/2010 28.63 29.06 28.32 28.48 18,900,887 - -0.63% 3 Stars: Appealing
01/20/2010 28.71 28.84 28.35 28.66 13,256,312 - -0.76% 3 Stars: Appealing
01/19/2010 28.46 28.95 28.35 28.88 14,170,015 + +1.09% 3 Stars: Appealing
01/15/2010 28.30 28.69 28.00 28.57 23,014,034 + +0.95% 3 Stars: Appealing
01/14/2010 28.12 28.44 28.12 28.30 13,208,155 + +0.60% 3 Stars: Appealing
01/13/2010 28.00 28.25 28.00 28.13 15,639,297 + +0.54% 3 Stars: Appealing
01/12/2010 28.15 28.35 27.89 27.98 23,075,917 - -0.64% 3 Stars: Appealing
01/11/2010 29.00 29.02 28.08 28.16 23,673,624 - -2.83% 2 Stars: Appealing
01/08/2010 29.00 29.24 28.69 28.98 15,609,743 - -0.48% 2 Stars: Appealing
01/07/2010 28.86 29.22 28.73 29.12 12,058,163 + +1.18% 3 Stars: Appealing
01/06/2010 28.88 29.00 28.70 28.78 8,833,291 - -0.35% 2 Stars: Appealing
01/05/2010 28.73 28.99 28.29 28.88 15,594,962 + +0.73% 3 Stars: Appealing
01/04/2010 29.15 29.15 28.55 28.67 13,121,398 - -0.90% 3 Stars: Appealing
12/31/2009 29.09 29.37 28.89 28.93 7,437,589 - -0.69% 3 Stars: Appealing
12/30/2009 29.10 29.28 28.99 29.13 5,703,177 - -0.48% 3 Stars: Appealing
12/29/2009 29.16 29.31 28.79 29.27 6,991,696 + +0.31% 3 Stars: Appealing
12/28/2009 29.22 29.44 28.97 29.18 7,299,719 + +0.03% 3 Stars: Appealing
12/24/2009 29.18 29.24 28.99 29.17 3,790,099 + +0.59% 3 Stars: Appealing
12/23/2009 29.34 29.38 28.79 29.00 9,790,191 - -0.99% 3 Stars: Appealing
12/22/2009 29.05 29.42 28.96 29.29 11,791,231 + +1.14% 3 Stars: Appealing
12/21/2009 28.71 29.25 28.71 28.96 10,009,092 + +1.08% 3 Stars: Appealing
12/18/2009 28.98 29.02 28.42 28.65 17,316,008 - -0.52% 3 Stars: Appealing
12/17/2009 28.85 29.12 28.77 28.80 11,472,744 - -0.55% 3 Stars: Appealing
12/16/2009 29.13 29.37 28.90 28.96 13,734,384 - -0.21% 3 Stars: Appealing
12/15/2009 28.61 29.21 28.61 29.02 17,012,330 + +0.52% 3 Stars: Appealing
12/14/2009 28.82 29.00 28.60 28.87 11,489,176 + +1.33% 3 Stars: Appealing
12/11/2009 28.15 28.53 28.15 28.49 16,328,678 + +1.79% 3 Stars: Appealing
12/10/2009 27.78 28.10 27.76 27.99 11,864,915 + +1.60% 3 Stars: Appealing
12/09/2009 27.70 27.73 27.43 27.55 12,482,419 - -0.43% 3 Stars: Appealing
12/08/2009 28.08 28.11 27.54 27.67 15,121,577 - -1.95% 3 Stars: Appealing
12/07/2009 28.04 28.30 28.04 28.22 12,664,826 + +0.50% 3 Stars: Appealing
12/04/2009 28.43 28.50 27.95 28.08 16,845,444 + +0.54% 3 Stars: Appealing
12/03/2009 28.34 28.34 27.85 27.93 15,503,753 - -1.41% 3 Stars: Appealing
12/02/2009 28.03 28.48 28.00 28.33 17,298,407 + +1.18% 3 Stars: Appealing
12/01/2009 27.49 28.29 27.35 28.00 20,488,680 + +2.34% 3 Stars: Appealing
11/30/2009 27.59 27.75 26.96 27.36 16,718,315 - -0.91% 3 Stars: Appealing
11/27/2009 27.16 27.80 27.11 27.61 7,457,075 - -0.86% 3 Stars: Appealing
11/25/2009 27.57 27.89 27.28 27.85 11,452,621 + +1.05% 3 Stars: Appealing
11/24/2009 27.50 27.67 27.38 27.56 11,705,709 + +0.18% 3 Stars: Appealing
11/23/2009 27.37 27.60 27.23 27.51 18,226,129 + +1.21% 3 Stars: Appealing
11/20/2009 26.98 27.27 26.74 27.18 17,602,540 + +0.26% 3 Stars: Appealing
11/19/2009 27.21 27.24 26.80 27.11 11,302,632 - -0.66% 3 Stars: Appealing
11/18/2009 26.86 27.31 26.85 27.29 17,841,332 + +1.11% 3 Stars: Appealing
11/17/2009 27.12 27.30 26.35 26.99 31,048,329 - -2.39% 3 Stars: Appealing
11/16/2009 27.63 27.95 27.40 27.65 18,792,481 + +1.13% 3 Stars: Appealing
11/13/2009 27.26 27.55 26.88 27.34 14,185,037 + +0.37% 3 Stars: Appealing
11/12/2009 27.33 27.79 27.17 27.24 18,714,085 - -0.26% 3 Stars: Appealing
11/11/2009 27.15 27.45 27.05 27.31 18,716,905 + +1.83% 3 Stars: Appealing
11/10/2009 26.81 26.99 26.50 26.82 14,851,808 + +0.04% 3 Stars: Appealing
11/09/2009 26.31 26.87 26.20 26.81 13,332,129 + +2.80% 3 Stars: Appealing
11/06/2009 25.87 26.29 25.80 26.08 15,067,613 + +1.76% 3 Stars: Appealing
11/05/2009 25.18 25.81 25.13 25.63 15,411,973 + +2.68% 3 Stars: Appealing
11/04/2009 25.27 25.50 24.90 24.96 18,646,555 - -0.16% 3 Stars: Appealing
11/03/2009 24.91 25.28 24.47 25.00 17,426,540 - -0.24% 2 Stars: Appealing
11/02/2009 25.14 25.67 24.71 25.06 15,586,322 - -0.12% 3 Stars: Appealing
10/30/2009 25.83 25.90 24.96 25.09 19,426,440 - -3.16% 3 Stars: Appealing
10/29/2009 25.50 26.09 25.25 25.91 12,981,226 + +2.78% 2 Stars: Appealing
10/28/2009 25.99 26.00 25.16 25.21 22,500,284 - -3.04% 2 Stars: Appealing
10/27/2009 26.10 26.39 25.97 26.00 16,017,330 - -0.38% 2 Stars: Appealing
10/26/2009 26.30 26.54 26.00 26.10 17,852,784 - -0.65% 2 Stars: Appealing
10/23/2009 26.64 26.74 26.17 26.27 16,330,704 - -1.68% 2 Stars: Appealing
10/22/2009 26.21 26.85 26.05 26.72 14,891,536 + +1.52% 2 Stars: Appealing
10/21/2009 26.89 27.23 26.22 26.32 23,490,458 - -2.41% 2 Stars: Appealing
10/20/2009 27.33 27.67 26.86 26.97 12,904,512 - -2.39% 2 Stars: Appealing
10/19/2009 27.28 27.69 27.22 27.63 8,301,941 + +1.36% 2 Stars: Appealing
10/16/2009 27.15 27.37 26.84 27.26 12,071,954 - -0.15% 2 Stars: Appealing
10/15/2009 27.28 27.37 27.05 27.30 13,350,145 - -0.29% 2 Stars: Appealing
10/14/2009 27.76 28.02 27.32 27.38 17,513,348 - -0.54% 2 Stars: Appealing
10/13/2009 27.02 27.61 26.86 27.53 13,896,727 + +1.81% 2 Stars: Appealing
10/12/2009 27.10 27.44 27.01 27.04 11,018,888 + +0.30% 2 Stars: Appealing
10/09/2009 26.85 27.01 26.65 26.96 11,117,819 + +0.26% 2 Stars: Appealing
10/08/2009 26.41 27.06 26.38 26.89 16,128,221 + +2.87% 2 Stars: Appealing
10/07/2009 26.27 26.42 26.07 26.14 13,455,631 - -0.57% 2 Stars: Appealing
10/06/2009 26.31 26.48 26.18 26.29 14,354,797 + +0.54% 2 Stars: Appealing
10/05/2009 26.16 26.33 26.00 26.15 10,169,251 + +0.46% 2 Stars: Appealing
10/02/2009 26.15 26.27 25.87 26.03 13,849,234 - -1.10% 2 Stars: Appealing
10/01/2009 26.65 26.65 26.11 26.32 16,260,789 - -1.20% 2 Stars: Appealing
09/30/2009 26.94 26.94 26.32 26.64 16,565,716 - -0.71% 2 Stars: Appealing
09/29/2009 27.32 27.44 26.68 26.83 13,765,346 - -1.58% 2 Stars: Appealing
09/28/2009 26.95 27.43 26.90 27.26 6,862,850 + +1.53% 2 Stars: Appealing
09/25/2009 26.88 27.23 26.55 26.85 11,859,546 - -0.70% 2 Stars: Appealing
09/24/2009 27.52 27.54 26.89 27.04 12,039,445 - -1.13% 2 Stars: Appealing
09/23/2009 27.74 27.95 27.31 27.35 14,092,201 - -0.98% 2 Stars: Appealing
09/22/2009 28.24 28.31 27.48 27.62 14,329,807 - -1.85% 2 Stars: Appealing
09/21/2009 27.96 28.40 27.84 28.14 8,915,647 - -0.32% 2 Stars: Appealing
09/18/2009 28.01 28.44 28.00 28.23 15,769,271 + +1.11% 2 Stars: Appealing
09/17/2009 28.41 28.43 27.75 27.92 13,319,429 - -0.50% 2 Stars: Appealing