Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 29.63 29.71 29.02 29.31 3,876,938 - -0.17% 4 Stars: Appealing
02/08/2010 29.40 29.54 29.11 29.36 2,227,644 - -0.27% 4 Stars: Appealing
02/05/2010 29.38 29.70 29.03 29.44 4,337,088 + +0.62% 4 Stars: Appealing
02/04/2010 29.90 29.95 29.26 29.26 3,174,144 - -2.43% 4 Stars: Appealing
02/03/2010 29.78 30.15 29.72 29.99 2,128,251 + +0.10% 4 Stars: Appealing
02/02/2010 29.88 30.03 29.64 29.96 3,239,226 + +0.17% 4 Stars: Appealing
02/01/2010 29.77 30.10 29.51 29.91 2,725,601 + +1.01% 4 Stars: Appealing
01/29/2010 29.89 30.00 29.53 29.61 3,805,589 - -0.17% 4 Stars: Appealing
01/28/2010 29.81 30.07 29.40 29.66 3,816,020 - -1.17% 4 Stars: Appealing
01/27/2010 29.89 30.08 29.62 30.01 4,070,302 - -0.07% 4 Stars: Appealing
01/26/2010 30.28 30.49 29.98 30.03 4,020,086 - -1.09% 4 Stars: Appealing
01/25/2010 30.20 30.55 30.06 30.36 2,774,148 + +0.86% 4 Stars: Appealing
01/22/2010 30.80 30.98 30.06 30.10 2,597,237 - -2.40% 4 Stars: Appealing
01/21/2010 31.21 31.41 30.66 30.84 3,110,361 - -1.22% 4 Stars: Appealing
01/20/2010 31.53 31.63 30.75 31.22 2,720,029 - -1.61% 4 Stars: Appealing
01/19/2010 31.38 31.92 31.30 31.73 2,161,425 + +0.86% 4 Stars: Appealing
01/15/2010 31.71 31.97 31.09 31.46 3,835,021 - -1.01% 3 Stars: Appealing
01/14/2010 31.69 31.88 31.42 31.78 2,616,931 + +0.63% 3 Stars: Appealing
01/13/2010 31.35 31.69 31.20 31.58 2,618,263 + +1.15% 3 Stars: Appealing
01/12/2010 31.00 31.41 30.88 31.22 2,969,099 - 0.00% 3 Stars: Appealing
01/11/2010 30.93 31.41 30.93 31.22 4,011,741 + +0.45% 3 Stars: Appealing
01/08/2010 30.33 31.12 30.12 31.08 4,249,623 + +2.64% 4 Stars: Appealing
01/07/2010 30.29 30.60 30.12 30.28 3,100,276 - -0.33% 4 Stars: Appealing
01/06/2010 30.81 30.85 30.32 30.38 2,884,317 - -1.36% 4 Stars: Appealing
01/05/2010 30.76 30.90 30.41 30.80 3,142,099 - -0.03% 4 Stars: Appealing
01/04/2010 30.89 31.15 30.77 30.81 2,353,459 + +0.26% 4 Stars: Appealing
12/31/2009 31.06 31.11 30.71 30.73 1,303,697 - -1.06% 4 Stars: Appealing
12/30/2009 30.84 31.25 30.84 31.06 1,500,529 + +0.32% 4 Stars: Appealing
12/29/2009 30.96 31.04 30.77 30.96 1,265,064 - -0.13% 4 Stars: Appealing
12/28/2009 30.88 31.05 30.78 31.00 1,453,698 + +0.19% 4 Stars: Appealing
12/24/2009 30.74 30.99 30.59 30.94 727,746 + +0.65% 4 Stars: Appealing
12/23/2009 30.67 30.78 30.54 30.74 1,571,132 + +0.03% 4 Stars: Appealing
12/22/2009 30.59 30.90 30.55 30.73 1,949,964 + +0.23% 4 Stars: Appealing
12/21/2009 30.53 30.78 30.52 30.66 2,201,434 + +0.62% 4 Stars: Appealing
12/18/2009 30.11 30.50 30.06 30.47 6,092,514 + +1.30% 4 Stars: Appealing
12/17/2009 30.12 30.21 29.84 30.08 3,107,599 - -0.50% 4 Stars: Appealing
12/16/2009 30.23 30.39 30.21 30.23 3,358,258 + +0.03% 4 Stars: Appealing
12/15/2009 30.15 30.44 30.12 30.22 2,867,590 - -0.56% 4 Stars: Appealing
12/14/2009 30.00 30.43 29.91 30.39 3,098,399 + +2.12% 4 Stars: Appealing
12/11/2009 30.17 30.24 29.57 29.76 3,148,074 - -0.90% 4 Stars: Appealing
12/10/2009 29.73 30.12 29.63 30.03 3,244,991 + +1.01% 4 Stars: Appealing
12/09/2009 29.23 29.76 29.05 29.73 2,896,907 + +1.40% 4 Stars: Appealing
12/08/2009 29.36 29.57 28.98 29.32 2,805,369 - -0.95% 4 Stars: Appealing
12/07/2009 29.65 29.83 29.37 29.60 1,639,435 - -0.50% 4 Stars: Appealing
12/04/2009 29.50 29.87 29.46 29.75 3,334,653 + +1.47% 4 Stars: Appealing
12/03/2009 29.80 29.83 29.32 29.32 2,069,846 - -1.18% 4 Stars: Appealing
12/02/2009 29.36 29.75 29.36 29.67 1,982,043 + +0.75% 4 Stars: Appealing
12/01/2009 29.36 29.80 29.36 29.45 2,786,564 + +0.82% 4 Stars: Appealing
11/30/2009 29.12 29.28 28.85 29.21 2,498,871 - -0.20% 4 Stars: Appealing
11/27/2009 29.07 29.53 29.03 29.27 1,138,598 - -1.31% 4 Stars: Appealing
11/25/2009 29.40 29.75 29.40 29.66 2,138,440 + +0.68% 4 Stars: Appealing
11/24/2009 29.85 29.98 29.36 29.46 3,135,029 - -1.57% 4 Stars: Appealing
11/23/2009 29.75 30.16 29.69 29.93 2,822,866 + +0.91% 4 Stars: Appealing
11/20/2009 29.54 30.00 29.27 29.66 4,515,614 - -2.02% 4 Stars: Appealing
11/19/2009 30.12 30.40 30.00 30.27 4,271,660 - -0.23% 4 Stars: Appealing
11/18/2009 30.21 30.37 29.96 30.34 2,540,733 - 0.00% 4 Stars: Appealing
11/17/2009 30.27 30.41 30.19 30.34 2,270,737 - -0.26% 4 Stars: Appealing
11/16/2009 29.92 30.50 29.85 30.42 3,801,824 + +1.74% 4 Stars: Appealing
11/13/2009 29.95 30.00 29.79 29.90 2,861,326 + +0.07% 4 Stars: Appealing
11/12/2009 30.12 30.25 29.83 29.88 2,192,822 - -0.57% 4 Stars: Appealing
11/11/2009 30.15 30.42 29.96 30.05 5,429,701 - -0.20% 4 Stars: Appealing
11/10/2009 30.38 30.49 30.03 30.11 3,766,310 - -0.53% 4 Stars: Appealing
11/09/2009 29.78 30.29 29.58 30.27 2,902,610 + +1.95% 4 Stars: Appealing
11/06/2009 29.64 29.94 29.51 29.69 2,120,141 - 0.00% 4 Stars: Appealing
11/05/2009 29.36 29.79 29.19 29.69 1,849,095 + +2.13% 4 Stars: Appealing
11/04/2009 29.08 29.32 28.96 29.07 2,925,551 - -0.10% 4 Stars: Appealing
11/03/2009 29.12 29.21 28.84 29.10 2,795,817 - -0.14% 4 Stars: Appealing
11/02/2009 28.97 29.35 28.79 29.14 3,635,470 + +0.24% 4 Stars: Appealing
10/30/2009 29.61 29.75 29.07 29.07 5,125,558 - -2.22% 4 Stars: Appealing
10/29/2009 29.52 29.77 29.34 29.73 2,223,435 + +1.02% 4 Stars: Appealing
10/28/2009 29.88 30.04 29.33 29.43 4,515,025 - -1.64% 4 Stars: Appealing
10/27/2009 30.07 30.30 29.70 29.92 4,871,740 - 0.00% 4 Stars: Appealing
10/26/2009 29.79 30.43 29.74 29.92 4,494,788 + +0.17% 4 Stars: Appealing
10/23/2009 30.01 30.33 29.70 29.87 4,040,399 - -0.99% 4 Stars: Appealing
10/22/2009 29.48 30.28 29.28 30.17 4,857,844 + +1.93% 4 Stars: Appealing
10/21/2009 29.42 30.10 29.42 29.60 3,280,098 - -0.07% 4 Stars: Appealing
10/20/2009 29.71 29.71 29.35 29.62 2,582,408 - -1.17% 4 Stars: Appealing
10/19/2009 29.93 30.02 29.70 29.97 2,810,549 + +0.47% 4 Stars: Appealing
10/16/2009 29.72 29.95 29.44 29.83 3,513,521 + +0.10% 4 Stars: Appealing
10/15/2009 29.48 29.92 29.48 29.80 3,784,474 - -0.40% 4 Stars: Appealing
10/14/2009 29.75 29.96 29.59 29.92 4,912,273 + +1.25% 4 Stars: Appealing
10/13/2009 28.85 29.65 28.81 29.55 5,481,989 + +2.25% 4 Stars: Appealing
10/12/2009 28.70 29.00 28.64 28.90 3,121,659 + +0.84% 4 Stars: Appealing
10/09/2009 28.01 28.70 27.88 28.66 4,389,333 + +2.03% 4 Stars: Appealing
10/08/2009 28.10 28.30 28.04 28.09 5,952,332 + +0.46% 4 Stars: Appealing
10/07/2009 28.29 28.37 27.82 27.96 4,300,241 - -1.10% 4 Stars: Appealing
10/06/2009 28.26 28.34 28.03 28.27 5,977,404 + +0.07% 4 Stars: Appealing
10/05/2009 27.67 28.27 27.60 28.25 3,106,464 + +1.73% 3 Stars: Appealing
10/02/2009 27.68 28.07 27.56 27.77 2,315,306 - -0.18% 3 Stars: Appealing
10/01/2009 28.24 28.40 27.64 27.82 3,587,103 - -2.39% 3 Stars: Appealing
09/30/2009 28.26 28.58 27.92 28.50 4,185,574 + +0.88% 3 Stars: Appealing
09/29/2009 28.16 28.48 28.06 28.25 2,754,791 + +0.07% 3 Stars: Appealing
09/28/2009 27.75 28.50 27.75 28.23 3,163,810 + +2.10% 3 Stars: Appealing
09/25/2009 27.68 27.82 27.55 27.65 3,082,559 + +0.04% 3 Stars: Appealing
09/24/2009 27.83 27.98 27.46 27.64 4,445,067 - -0.58% 3 Stars: Appealing
09/23/2009 27.79 28.26 27.62 27.80 4,663,520 - -0.25% 3 Stars: Appealing
09/22/2009 27.65 28.00 27.27 27.87 5,306,591 + +1.46% 3 Stars: Appealing
09/21/2009 27.84 27.84 27.35 27.47 3,443,255 - -1.08% 3 Stars: Appealing
09/18/2009 27.88 27.93 27.40 27.77 3,730,019 + +0.47% 3 Stars: Appealing
09/17/2009 27.93 27.95 27.55 27.64 3,450,797 - -0.90% 3 Stars: Appealing