Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 28.48 29.01 28.41 28.90 24,555,231 + +1.90% 4 Stars: Appealing
02/08/2010 28.46 28.66 28.35 28.36 20,271,375 - -0.28% 4 Stars: Appealing
02/05/2010 28.30 28.62 27.83 28.44 53,308,961 + +0.18% 4 Stars: Appealing
02/04/2010 28.07 28.42 27.87 28.39 58,782,247 - -0.32% 4 Stars: Appealing
02/03/2010 28.38 28.92 28.27 28.48 27,546,611 - -0.07% 4 Stars: Appealing
02/02/2010 28.15 28.65 28.07 28.50 22,109,612 + +1.57% 4 Stars: Appealing
02/01/2010 27.83 28.12 27.64 28.06 16,347,543 + +1.45% 4 Stars: Appealing
01/29/2010 27.93 28.10 27.65 27.66 15,404,664 - -1.36% 4 Stars: Appealing
01/28/2010 28.27 28.45 27.99 28.04 21,417,751 - -1.09% 4 Stars: Appealing
01/27/2010 27.75 28.47 27.75 28.35 24,109,218 + +2.13% 4 Stars: Appealing
01/26/2010 27.21 27.83 27.09 27.76 33,282,429 + +0.25% 4 Stars: Appealing
01/25/2010 27.60 27.86 27.52 27.69 23,989,881 - -0.65% 4 Stars: Appealing
01/22/2010 27.91 28.19 27.83 27.87 28,025,167 - -1.31% 4 Stars: Appealing
01/21/2010 28.60 28.70 28.05 28.24 29,094,259 - -1.88% 4 Stars: Appealing
01/20/2010 28.54 28.85 28.40 28.78 29,479,147 - -2.14% 4 Stars: Appealing
01/19/2010 28.99 29.43 28.62 29.41 53,010,285 - -0.57% 4 Stars: Appealing
01/15/2010 28.41 30.00 28.10 29.58 25,980,009 + +1.58% 4 Stars: Appealing
01/14/2010 29.45 29.59 28.73 29.12 10,023,651 - -0.38% 4 Stars: Appealing
01/13/2010 29.68 30.10 29.16 29.23 18,000,032 - -0.20% 4 Stars: Appealing
01/12/2010 28.75 29.34 28.64 29.29 19,560,949 + +1.70% 4 Stars: Appealing
01/11/2010 28.98 29.10 28.63 28.80 11,819,672 - -0.45% 4 Stars: Appealing
01/08/2010 28.76 28.94 28.53 28.93 10,999,921 + +0.10% 4 Stars: Appealing
01/07/2010 29.05 29.09 28.57 28.90 18,360,185 - -0.24% 4 Stars: Appealing
01/06/2010 28.30 29.16 28.10 28.97 40,849,918 + +0.70% 4 Stars: Appealing
01/05/2010 28.32 28.81 28.01 28.77 37,153,223 + +4.89% 4 Stars: Appealing
01/04/2010 27.30 27.48 27.17 27.43 7,953,272 + +0.92% 4 Stars: Appealing
12/31/2009 27.43 27.50 27.17 27.18 5,215,850 - -1.13% 4 Stars: Appealing
12/30/2009 27.31 27.56 27.31 27.49 5,063,577 + +0.15% 4 Stars: Appealing
12/29/2009 27.47 27.55 27.40 27.45 5,233,327 - -0.11% 4 Stars: Appealing
12/28/2009 27.48 27.50 27.33 27.48 4,369,126 - -0.29% 4 Stars: Appealing
12/24/2009 27.36 27.56 27.36 27.56 2,225,035 + +0.73% 4 Stars: Appealing
12/23/2009 27.44 27.45 27.28 27.36 4,583,520 + +0.26% 4 Stars: Appealing
12/22/2009 27.17 27.39 27.04 27.29 6,365,089 + +1.11% 4 Stars: Appealing
12/21/2009 27.07 27.20 26.93 26.99 6,471,990 - -0.07% 4 Stars: Appealing
12/18/2009 27.29 27.29 26.80 27.01 12,950,038 + +0.48% 4 Stars: Appealing
12/17/2009 26.92 27.04 26.76 26.88 9,556,921 - -0.99% 4 Stars: Appealing
12/16/2009 26.99 27.35 26.86 27.15 9,950,675 + +1.19% 4 Stars: Appealing
12/15/2009 27.01 27.01 26.80 26.83 6,602,005 - -0.52% 4 Stars: Appealing
12/14/2009 26.93 27.08 26.82 26.97 7,178,125 + +0.67% 4 Stars: Appealing
12/11/2009 26.70 26.90 26.67 26.79 6,218,201 + +0.41% 4 Stars: Appealing
12/10/2009 26.51 26.73 26.50 26.68 8,410,247 - -0.11% 4 Stars: Appealing
12/09/2009 26.73 26.77 26.48 26.71 6,770,559 + +0.19% 4 Stars: Appealing
12/08/2009 26.69 26.84 26.50 26.66 8,395,698 - -0.07% 4 Stars: Appealing
12/07/2009 26.57 26.80 26.57 26.68 9,010,772 + +0.41% 4 Stars: Appealing
12/04/2009 26.57 26.68 26.40 26.57 12,822,099 + +0.57% 4 Stars: Appealing
12/03/2009 26.70 26.74 26.40 26.42 6,765,129 - -0.71% 4 Stars: Appealing
12/02/2009 26.66 26.90 26.57 26.61 8,767,347 + +0.42% 4 Stars: Appealing
12/01/2009 26.82 26.86 26.49 26.50 10,530,284 - -0.30% 4 Stars: Appealing
11/30/2009 26.66 26.68 26.46 26.58 7,565,159 - -0.23% 4 Stars: Appealing
11/27/2009 26.58 26.75 26.35 26.64 4,464,315 - -0.60% 4 Stars: Appealing
11/25/2009 27.23 27.23 26.74 26.80 9,785,574 - -1.54% 4 Stars: Appealing
11/24/2009 27.41 27.41 26.86 27.22 8,813,135 - -0.44% 4 Stars: Appealing
11/23/2009 27.30 27.61 27.22 27.34 9,027,244 + +0.63% 4 Stars: Appealing
11/20/2009 27.59 27.84 27.11 27.17 11,396,622 + +0.74% 4 Stars: Appealing
11/19/2009 27.18 27.20 26.91 26.97 8,895,749 - -1.06% 4 Stars: Appealing
11/18/2009 27.56 27.62 27.19 27.26 10,904,538 - -1.37% 4 Stars: Appealing
11/17/2009 27.63 27.71 27.46 27.64 10,575,721 + +0.04% 4 Stars: Appealing
11/16/2009 26.94 27.68 26.88 27.63 17,474,080 + +2.68% 4 Stars: Appealing
11/13/2009 26.84 27.12 26.80 26.91 6,973,737 + +0.26% 4 Stars: Appealing
11/12/2009 26.87 27.02 26.75 26.84 7,856,135 + +0.07% 4 Stars: Appealing
11/11/2009 26.91 27.02 26.76 26.82 7,371,880 + +0.07% 4 Stars: Appealing
11/10/2009 26.48 26.97 26.35 26.80 10,212,614 + +1.02% 4 Stars: Appealing
11/09/2009 26.89 26.91 26.31 26.53 17,064,048 - -0.93% 4 Stars: Appealing
11/06/2009 26.88 27.12 26.55 26.78 11,860,084 - -0.92% 4 Stars: Appealing
11/05/2009 26.84 27.03 26.66 27.03 12,784,562 + +1.35% 4 Stars: Appealing
11/04/2009 27.05 27.06 26.57 26.67 28,855,467 - -3.16% 4 Stars: Appealing
11/03/2009 27.65 27.70 27.38 27.54 10,624,736 - -0.36% 4 Stars: Appealing
11/02/2009 27.63 27.65 27.32 27.64 12,116,719 + +0.44% 4 Stars: Appealing
10/30/2009 27.25 27.63 27.24 27.52 16,916,719 - -0.11% 4 Stars: Appealing
10/29/2009 27.10 27.59 26.98 27.55 13,197,283 + +2.23% 4 Stars: Appealing
10/28/2009 26.72 27.00 26.65 26.95 12,980,498 + +0.82% 4 Stars: Appealing
10/27/2009 26.78 26.87 26.59 26.73 9,106,305 + +0.11% 4 Stars: Appealing
10/26/2009 27.00 27.25 26.54 26.70 11,128,194 - -1.29% 4 Stars: Appealing
10/23/2009 26.99 27.29 26.87 27.05 10,450,636 - -0.22% 4 Stars: Appealing
10/22/2009 27.22 27.33 26.98 27.11 11,112,234 - -1.13% 4 Stars: Appealing
10/21/2009 27.26 27.73 27.14 27.42 15,785,146 + +0.70% 4 Stars: Appealing
10/20/2009 27.25 27.36 27.08 27.23 8,363,554 + +0.07% 4 Stars: Appealing
10/19/2009 27.06 27.32 27.04 27.21 11,226,940 + +0.67% 4 Stars: Appealing
10/16/2009 26.16 27.22 26.06 27.03 18,996,392 + +1.50% 4 Stars: Appealing
10/15/2009 26.28 26.63 26.28 26.63 10,000,145 + +1.29% 4 Stars: Appealing
10/14/2009 26.09 26.40 26.02 26.29 11,492,926 + +1.15% 4 Stars: Appealing
10/13/2009 26.17 26.23 25.92 25.99 8,207,180 - -0.76% 4 Stars: Appealing
10/12/2009 26.09 26.33 25.99 26.19 6,055,275 + +0.85% 4 Stars: Appealing
10/09/2009 26.15 26.18 25.85 25.97 8,690,500 - -0.54% 4 Stars: Appealing
10/08/2009 26.25 26.27 26.05 26.11 11,039,363 + +0.23% 4 Stars: Appealing
10/07/2009 26.10 26.19 25.99 26.05 7,773,111 - -0.15% 4 Stars: Appealing
10/06/2009 26.11 26.22 26.02 26.09 12,956,720 + +0.27% 4 Stars: Appealing
10/05/2009 25.95 26.06 25.72 26.02 8,853,050 + +0.27% 4 Stars: Appealing
10/02/2009 25.86 26.00 25.75 25.95 10,994,215 - -0.15% 4 Stars: Appealing
10/01/2009 26.23 26.23 25.79 25.99 12,950,868 - -1.07% 4 Stars: Appealing
09/30/2009 26.03 26.31 25.75 26.27 12,953,329 + +0.96% 4 Stars: Appealing
09/29/2009 26.15 26.29 25.90 26.02 10,428,509 - -0.57% 4 Stars: Appealing
09/28/2009 26.28 26.46 26.11 26.17 10,172,305 - -1.36% 4 Stars: Appealing
09/25/2009 26.43 26.79 26.31 26.53 11,697,898 + +0.57% 4 Stars: Appealing
09/24/2009 26.33 26.52 26.18 26.38 10,815,892 + +0.38% 4 Stars: Appealing
09/23/2009 26.55 26.63 26.25 26.28 11,287,299 - -0.79% 4 Stars: Appealing
09/22/2009 26.90 26.90 26.38 26.49 10,594,184 - -0.97% 4 Stars: Appealing
09/21/2009 26.56 26.96 26.55 26.75 10,659,997 + +0.07% 4 Stars: Appealing
09/18/2009 26.74 26.78 26.45 26.73 12,899,280 + +0.79% 4 Stars: Appealing
09/17/2009 26.45 26.78 26.42 26.52 13,076,024 + +0.95% 4 Stars: Appealing