Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 24.83 25.25 24.50 25.08 2,262,866 + +2.12% 4 Stars: Appealing
02/08/2010 24.81 24.96 24.42 24.56 2,753,584 - -1.25% 4 Stars: Appealing
02/05/2010 24.62 25.07 24.00 24.87 2,971,993 + +1.34% 4 Stars: Appealing
02/04/2010 26.01 26.28 24.51 24.54 3,917,892 - -6.34% 4 Stars: Appealing
02/03/2010 26.33 26.50 26.11 26.20 1,495,279 - -0.98% 4 Stars: Appealing
02/02/2010 26.41 26.62 26.24 26.46 1,881,603 + +0.68% 4 Stars: Appealing
02/01/2010 25.85 26.56 25.80 26.28 1,934,776 + +1.94% 4 Stars: Appealing
01/29/2010 26.70 27.10 25.63 25.78 2,935,613 - -2.83% 4 Stars: Appealing
01/28/2010 27.22 27.29 26.06 26.53 2,769,154 - -1.74% 4 Stars: Appealing
01/27/2010 27.34 27.57 26.31 27.00 4,176,822 - -1.57% 4 Stars: Appealing
01/26/2010 27.52 27.91 27.13 27.43 2,733,743 - -0.33% 4 Stars: Appealing
01/25/2010 27.36 27.85 27.12 27.52 2,793,665 + +1.96% 4 Stars: Appealing
01/22/2010 28.24 28.30 26.71 26.99 6,387,134 - -4.70% 4 Stars: Appealing
01/21/2010 29.80 30.23 28.30 28.32 8,874,032 - -9.90% 4 Stars: Appealing
01/20/2010 30.77 31.60 30.22 31.43 3,502,373 + +2.08% 4 Stars: Appealing
01/19/2010 30.59 30.98 30.34 30.79 1,647,277 + +1.08% 4 Stars: Appealing
01/15/2010 30.47 30.65 30.00 30.46 1,837,759 - -0.13% 4 Stars: Appealing
01/14/2010 30.98 30.99 30.37 30.50 2,092,605 - -1.39% 4 Stars: Appealing
01/13/2010 30.98 31.11 30.58 30.93 1,782,368 + +0.49% 4 Stars: Appealing
01/12/2010 31.42 31.95 30.72 30.78 2,776,652 - -2.44% 4 Stars: Appealing
01/11/2010 30.98 31.81 30.79 31.55 2,883,221 + +2.53% 4 Stars: Appealing
01/08/2010 30.45 30.93 30.32 30.77 1,792,447 + +0.82% 4 Stars: Appealing
01/07/2010 30.71 30.99 30.33 30.52 2,076,804 - -0.91% 4 Stars: Appealing
01/06/2010 30.19 30.86 29.92 30.80 1,893,681 + +2.12% 4 Stars: Appealing
01/05/2010 30.27 30.27 29.75 30.16 2,104,716 - -0.30% 4 Stars: Appealing
01/04/2010 30.37 30.73 30.12 30.25 2,654,849 + +0.30% 4 Stars: Appealing
12/31/2009 30.20 30.55 30.04 30.16 2,207,994 + +0.20% 4 Stars: Appealing
12/30/2009 30.23 30.36 30.04 30.10 1,277,444 - -0.73% 4 Stars: Appealing
12/29/2009 30.27 30.44 30.12 30.32 1,649,442 + +0.70% 4 Stars: Appealing
12/28/2009 30.44 30.44 30.08 30.11 1,222,144 - -0.92% 4 Stars: Appealing
12/24/2009 29.94 30.47 29.93 30.39 452,266 + +1.50% 4 Stars: Appealing
12/23/2009 29.80 30.07 29.75 29.94 1,292,740 + +0.74% 4 Stars: Appealing
12/22/2009 29.52 29.96 29.40 29.72 3,013,303 + +0.88% 4 Stars: Appealing
12/21/2009 28.90 29.46 28.86 29.46 1,310,790 + +2.22% 4 Stars: Appealing
12/18/2009 28.69 28.88 28.22 28.82 2,194,726 + +0.77% 4 Stars: Appealing
12/17/2009 28.29 28.64 27.92 28.60 2,557,092 - -0.03% 4 Stars: Appealing
12/16/2009 28.24 28.74 28.00 28.61 2,991,970 + +1.74% 4 Stars: Appealing
12/15/2009 27.90 28.17 27.66 28.12 2,347,615 + +0.46% 4 Stars: Appealing
12/14/2009 27.66 28.04 27.55 27.99 1,668,774 + +1.60% 4 Stars: Appealing
12/11/2009 27.28 27.59 27.24 27.55 3,220,549 + +1.62% 4 Stars: Appealing
12/10/2009 27.95 27.98 26.99 27.11 4,145,491 - -2.80% 4 Stars: Appealing
12/09/2009 28.80 28.91 27.89 27.89 2,699,070 - -3.13% 4 Stars: Appealing
12/08/2009 28.81 29.09 28.52 28.79 1,148,945 - -0.79% 4 Stars: Appealing
12/07/2009 28.88 29.31 28.68 29.02 2,382,718 + +0.10% 4 Stars: Appealing
12/04/2009 29.16 29.38 28.47 28.99 2,590,399 + +0.98% 4 Stars: Appealing
12/03/2009 29.13 29.29 28.61 28.71 2,036,083 - -0.62% 4 Stars: Appealing
12/02/2009 28.52 29.03 28.31 28.89 2,290,971 + +1.26% 5 Stars: Appealing
12/01/2009 28.55 28.80 28.03 28.53 2,717,495 + +0.85% 4 Stars: Appealing
11/30/2009 28.12 28.36 27.82 28.29 2,506,066 + +0.68% 5 Stars: Appealing
11/27/2009 28.15 28.65 27.43 28.10 935,214 - -3.60% 4 Stars: Appealing
11/25/2009 29.15 29.28 29.02 29.15 1,289,302 + +0.24% 4 Stars: Appealing
11/24/2009 29.26 29.27 28.53 29.08 2,082,125 - -0.14% 4 Stars: Appealing
11/23/2009 29.85 29.87 28.86 29.12 2,291,935 - -1.39% 5 Stars: Appealing
11/20/2009 29.20 29.62 29.05 29.53 1,880,532 + +0.27% 5 Stars: Appealing
11/19/2009 30.00 30.16 29.30 29.45 2,102,981 - -2.48% 5 Stars: Appealing
11/18/2009 31.21 31.23 30.11 30.20 1,953,120 - -3.51% 5 Stars: Appealing
11/17/2009 31.26 31.47 31.06 31.30 1,084,124 - -0.35% 5 Stars: Appealing
11/16/2009 31.05 31.72 31.04 31.41 1,670,452 + +2.08% 5 Stars: Appealing
11/13/2009 31.53 31.86 30.58 30.77 2,348,477 - -2.66% 5 Stars: Appealing
11/12/2009 31.09 31.68 31.01 31.61 2,814,481 + +1.12% 5 Stars: Appealing
11/11/2009 31.89 32.13 31.13 31.26 2,197,128 - -0.98% 4 Stars: Appealing
11/10/2009 31.48 31.78 31.09 31.57 1,319,838 - -0.09% 4 Stars: Appealing
11/09/2009 30.65 31.60 30.53 31.60 2,246,156 + +4.64% 4 Stars: Appealing
11/06/2009 29.67 30.31 29.50 30.20 1,695,661 + +0.30% 5 Stars: Appealing
11/05/2009 29.30 30.40 29.22 30.11 2,684,734 + +3.68% 5 Stars: Appealing
11/04/2009 28.95 29.93 28.83 29.04 2,680,083 + +1.18% 4 Stars: Appealing
11/03/2009 28.54 28.82 27.90 28.70 2,155,780 - -0.73% 4 Stars: Appealing
11/02/2009 29.39 29.57 28.06 28.91 2,298,863 - -0.69% 4 Stars: Appealing
10/30/2009 30.74 30.74 28.77 29.11 2,569,464 - -5.82% 4 Stars: Appealing
10/29/2009 30.01 30.98 29.75 30.91 2,383,029 + +4.78% 5 Stars: Appealing
10/28/2009 30.39 30.59 29.43 29.50 2,327,173 - -2.86% 5 Stars: Appealing
10/27/2009 31.76 32.09 30.29 30.37 2,895,605 - -4.26% 5 Stars: Appealing
10/26/2009 32.66 33.44 31.68 31.72 4,676,795 - -0.56% 4 Stars: Appealing
10/23/2009 31.37 32.77 31.25 31.90 3,962,142 + +3.87% 4 Stars: Appealing
10/22/2009 31.99 32.08 30.02 30.71 4,795,874 - -3.15% 4 Stars: Appealing
10/21/2009 32.00 33.07 31.62 31.71 2,875,818 - -1.37% 4 Stars: Appealing
10/20/2009 32.42 32.78 31.91 32.15 1,725,466 - -1.47% 4 Stars: Appealing
10/19/2009 32.96 33.08 31.93 32.63 2,077,235 - -0.18% 4 Stars: Appealing
10/16/2009 32.93 33.05 32.36 32.69 2,135,053 - -3.00% 4 Stars: Appealing
10/15/2009 33.24 33.70 32.63 33.70 2,129,403 + +0.75% 4 Stars: Appealing
10/14/2009 31.40 33.65 31.37 33.45 3,891,852 + +9.60% 4 Stars: Appealing
10/13/2009 31.04 31.32 30.50 30.52 1,552,583 - -2.09% 4 Stars: Appealing
10/12/2009 31.87 31.98 31.01 31.17 1,593,877 - -1.70% 4 Stars: Appealing
10/09/2009 31.62 31.71 31.35 31.71 1,453,046 + +0.22% 4 Stars: Appealing
10/08/2009 31.25 31.90 31.25 31.64 1,817,502 + +2.39% 4 Stars: Appealing
10/07/2009 30.63 31.50 30.39 30.90 1,448,105 + +0.23% 4 Stars: Appealing
10/06/2009 30.73 31.13 30.33 30.83 1,709,646 + +1.82% 4 Stars: Appealing
10/05/2009 28.91 30.35 28.83 30.28 1,980,035 + +5.18% 4 Stars: Appealing
10/02/2009 28.48 29.39 28.39 28.79 1,728,042 - -0.69% 4 Stars: Appealing
10/01/2009 30.86 31.03 28.92 28.99 3,608,993 - -6.57% 4 Stars: Appealing
09/30/2009 31.65 31.74 30.29 31.03 4,642,463 - -1.27% 4 Stars: Appealing
09/29/2009 30.68 31.70 30.62 31.43 3,249,742 + +2.88% 4 Stars: Appealing
09/28/2009 28.96 30.56 28.89 30.55 2,044,906 + +5.78% 4 Stars: Appealing
09/25/2009 28.40 29.34 27.76 28.88 3,892,342 - -2.86% 4 Stars: Appealing
09/24/2009 31.16 31.16 29.50 29.73 2,627,850 - -4.13% 4 Stars: Appealing
09/23/2009 31.49 31.97 31.00 31.01 1,925,560 - -1.52% 4 Stars: Appealing
09/22/2009 31.91 32.25 31.35 31.49 3,548,724 - -0.63% 4 Stars: Appealing
09/21/2009 32.24 32.24 31.67 31.69 1,753,720 - -2.79% 4 Stars: Appealing
09/18/2009 32.38 32.84 32.31 32.60 2,197,284 + +0.62% 4 Stars: Appealing
09/17/2009 32.48 33.09 32.12 32.40 2,529,522 - -0.18% 4 Stars: Appealing