Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 31.16 31.18 30.18 30.50 2,652,936 - -0.26% 1 Stars: Appealing
02/08/2010 31.12 31.49 30.58 30.58 1,749,940 - -2.33% 1 Stars: Appealing
02/05/2010 30.30 31.37 30.17 31.31 2,322,873 + +3.78% 1 Stars: Appealing
02/04/2010 30.86 31.01 30.16 30.17 2,672,490 - -3.55% 1 Stars: Appealing
02/03/2010 31.75 31.92 30.78 31.28 1,220,025 - -2.25% 1 Stars: Appealing
02/02/2010 31.70 32.66 31.19 32.00 2,436,872 + +1.75% 1 Stars: Appealing
02/01/2010 31.11 31.71 30.99 31.45 1,607,546 + +1.94% 1 Stars: Appealing
01/29/2010 31.36 31.85 30.27 30.85 2,141,142 - -0.77% 1 Stars: Appealing
01/28/2010 32.10 32.13 30.70 31.09 1,367,726 - -2.66% 1 Stars: Appealing
01/27/2010 31.22 32.09 30.76 31.94 1,798,425 + +1.82% 1 Stars: Appealing
01/26/2010 32.20 32.57 31.32 31.37 1,480,449 - -3.18% 1 Stars: Appealing
01/25/2010 32.17 32.47 31.18 32.40 1,368,357 + +2.69% 1 Stars: Appealing
01/22/2010 32.32 33.04 31.44 31.55 1,868,815 - -2.56% 1 Stars: Appealing
01/21/2010 33.90 34.00 32.27 32.38 2,137,450 - -3.92% 1 Stars: Appealing
01/20/2010 33.67 34.35 33.50 33.70 2,116,069 - -1.29% 1 Stars: Appealing
01/19/2010 32.79 34.32 32.78 34.14 1,765,082 + +4.15% 1 Stars: Appealing
01/15/2010 32.98 33.31 32.66 32.78 1,367,196 - -1.47% 1 Stars: Appealing
01/14/2010 32.83 33.47 32.38 33.27 1,555,069 + +0.85% 1 Stars: Appealing
01/13/2010 32.37 33.11 31.97 32.99 1,558,988 + +2.36% 1 Stars: Appealing
01/12/2010 32.50 32.97 31.94 32.23 1,709,817 - -2.13% 1 Stars: Appealing
01/11/2010 33.33 33.50 32.80 32.93 1,459,960 + +0.27% 1 Stars: Appealing
01/08/2010 33.59 33.59 32.26 32.84 2,171,221 - -1.88% 1 Stars: Appealing
01/07/2010 33.38 33.69 32.64 33.47 2,887,542 + +0.39% 1 Stars: Appealing
01/06/2010 34.51 34.86 33.20 33.34 2,775,947 - -3.17% 1 Stars: Appealing
01/05/2010 34.53 34.75 34.08 34.43 2,700,915 - -1.18% 1 Stars: Appealing
01/04/2010 36.38 37.11 34.47 34.84 2,642,428 - -3.09% 1 Stars: Appealing
12/31/2009 35.84 36.70 35.31 35.95 2,274,848 + +0.39% 1 Stars: Appealing
12/30/2009 36.26 36.30 35.31 35.81 2,205,412 - -1.59% 1 Stars: Appealing
12/29/2009 37.69 38.05 36.26 36.39 2,181,007 - -3.27% 1 Stars: Appealing
12/28/2009 37.04 38.22 36.99 37.62 2,064,691 + +1.68% 1 Stars: Appealing
12/24/2009 36.40 37.10 36.34 37.00 832,499 + +1.37% 1 Stars: Appealing
12/23/2009 34.21 38.07 34.21 36.50 6,157,477 + +6.51% 1 Stars: Appealing
12/22/2009 33.49 34.29 33.42 34.27 1,907,618 + +2.60% 1 Stars: Appealing
12/21/2009 32.90 33.48 32.85 33.40 1,776,799 + +1.55% 1 Stars: Appealing
12/18/2009 32.15 33.00 32.10 32.89 3,396,728 + +2.30% 1 Stars: Appealing
12/17/2009 31.57 32.29 31.32 32.15 1,931,986 + +0.66% 1 Stars: Appealing
12/16/2009 32.03 32.24 31.71 31.94 1,407,887 + +0.76% 1 Stars: Appealing
12/15/2009 31.74 32.20 31.26 31.70 1,136,507 - -0.84% 1 Stars: Appealing
12/14/2009 31.29 32.10 30.88 31.97 1,946,537 + +2.44% 1 Stars: Appealing
12/11/2009 30.64 31.28 30.10 31.21 1,141,839 + +3.24% 1 Stars: Appealing
12/10/2009 30.09 30.32 29.71 30.23 1,524,569 + +1.21% 1 Stars: Appealing
12/09/2009 29.66 30.16 29.11 29.87 1,379,480 + +0.71% 1 Stars: Appealing
12/08/2009 29.46 30.08 29.26 29.66 1,469,731 - -0.03% 1 Stars: Appealing
12/07/2009 30.19 30.61 29.54 29.67 1,780,489 - -2.21% 1 Stars: Appealing
12/04/2009 30.55 31.33 29.70 30.34 2,729,112 + +1.68% 1 Stars: Appealing
12/03/2009 30.09 30.89 29.69 29.84 2,721,791 - -0.17% 1 Stars: Appealing
12/02/2009 30.04 30.34 29.53 29.89 2,960,601 - -0.03% 1 Stars: Appealing
12/01/2009 30.00 30.15 29.38 29.90 1,973,036 + +0.47% 1 Stars: Appealing
11/30/2009 28.51 29.95 28.07 29.76 3,209,779 + +4.64% 1 Stars: Appealing
11/27/2009 28.61 28.87 28.13 28.44 881,209 - -3.20% 1 Stars: Appealing
11/25/2009 29.96 30.38 29.13 29.38 1,689,793 - -1.04% 1 Stars: Appealing
11/24/2009 29.81 29.94 29.47 29.69 1,884,155 - -0.70% 1 Stars: Appealing
11/23/2009 30.76 31.45 29.63 29.90 2,479,714 - -0.40% 1 Stars: Appealing
11/20/2009 30.40 30.58 29.85 30.02 1,961,052 - -1.99% 1 Stars: Appealing
11/19/2009 31.56 31.60 30.49 30.63 2,201,456 - -4.28% 1 Stars: Appealing
11/18/2009 31.94 32.35 31.63 32.00 2,789,453 + +0.47% 1 Stars: Appealing
11/17/2009 32.29 33.02 31.80 31.85 1,450,764 - -2.30% 1 Stars: Appealing
11/16/2009 32.77 33.09 32.13 32.60 2,021,046 + +0.31% 1 Stars: Appealing
11/13/2009 32.69 32.94 32.24 32.50 1,550,666 - 0.00% 1 Stars: Appealing
11/12/2009 32.54 33.26 32.32 32.50 2,037,760 - -0.25% 1 Stars: Appealing
11/11/2009 31.74 32.68 31.53 32.58 1,941,479 + +4.26% 1 Stars: Appealing
11/10/2009 31.60 31.96 31.07 31.25 1,771,809 - -1.88% 1 Stars: Appealing
11/09/2009 30.13 31.88 30.04 31.85 1,937,450 + +6.20% 1 Stars: Appealing
11/06/2009 30.50 30.83 29.62 29.99 1,656,809 - -2.98% 1 Stars: Appealing
11/05/2009 30.52 31.30 29.46 30.91 1,980,211 + +3.76% 1 Stars: Appealing
11/04/2009 31.17 31.35 29.77 29.79 3,008,021 - -2.46% 1 Stars: Appealing
11/03/2009 29.14 30.59 28.65 30.54 2,392,590 + +3.42% 1 Stars: Appealing
11/02/2009 29.72 30.39 28.16 29.53 2,612,696 - -0.91% 1 Stars: Appealing
10/30/2009 29.23 30.00 28.33 29.80 4,837,787 + +0.78% 1 Stars: Appealing
10/29/2009 28.08 29.66 28.08 29.57 3,425,418 + +5.31% 1 Stars: Appealing
10/28/2009 29.71 30.35 27.98 28.08 3,343,543 - -5.65% 1 Stars: Appealing
10/27/2009 30.79 30.87 29.63 29.76 2,188,958 - -2.81% 1 Stars: Appealing
10/26/2009 31.18 31.94 30.47 30.62 2,527,369 - -1.29% 1 Stars: Appealing
10/23/2009 31.36 31.53 30.67 31.02 2,607,424 - -0.13% 1 Stars: Appealing
10/22/2009 30.35 31.09 29.50 31.06 8,756,454 + +4.19% 1 Stars: Appealing
10/21/2009 29.25 30.84 29.25 29.81 2,239,393 + +1.15% 1 Stars: Appealing
10/20/2009 29.55 29.69 28.78 29.47 2,235,611 - -0.27% 1 Stars: Appealing
10/19/2009 29.26 29.68 28.87 29.55 1,475,982 + +1.34% 1 Stars: Appealing
10/16/2009 29.58 29.85 28.72 29.16 1,683,011 - -2.86% 1 Stars: Appealing
10/15/2009 29.87 30.34 29.57 30.02 1,531,193 + +0.60% 1 Stars: Appealing
10/14/2009 29.63 30.23 29.28 29.84 2,369,688 + +2.75% 1 Stars: Appealing
10/13/2009 28.73 29.48 28.24 29.04 1,918,440 - -3.07% 1 Stars: Appealing
10/12/2009 30.18 30.50 29.51 29.96 1,574,969 - -0.10% 1 Stars: Appealing
10/09/2009 29.91 30.55 29.40 29.99 1,808,003 - -0.40% 1 Stars: Appealing
10/08/2009 28.86 30.20 28.72 30.11 2,484,793 + +5.83% 1 Stars: Appealing
10/07/2009 28.26 28.76 27.73 28.45 1,300,986 - -0.11% 1 Stars: Appealing
10/06/2009 29.45 30.15 28.17 28.48 2,118,304 - -1.35% 1 Stars: Appealing
10/05/2009 28.05 29.34 27.89 28.87 2,098,569 + +3.55% 1 Stars: Appealing
10/02/2009 27.31 29.08 26.67 27.88 3,673,729 - -0.14% 1 Stars: Appealing
10/01/2009 29.85 30.47 27.76 27.92 3,616,487 - -7.95% 1 Stars: Appealing
09/30/2009 31.22 31.47 29.62 30.33 2,860,044 - -2.32% 1 Stars: Appealing
09/29/2009 32.28 32.28 30.77 31.05 2,187,428 - -2.66% 1 Stars: Appealing
09/28/2009 30.71 31.94 30.71 31.90 2,613,008 + +4.52% 1 Stars: Appealing
09/25/2009 30.32 31.78 29.75 30.52 3,124,772 - -0.10% 1 Stars: Appealing
09/24/2009 33.62 33.62 30.03 30.55 4,077,577 - -6.97% 1 Stars: Appealing
09/23/2009 34.50 35.07 32.75 32.84 3,139,106 - -7.10% 1 Stars: Appealing
09/22/2009 33.74 35.60 33.10 35.35 3,328,512 + +6.83% 1 Stars: Appealing
09/21/2009 32.95 34.35 32.62 33.09 2,128,155 - -1.78% 1 Stars: Appealing
09/18/2009 33.36 34.41 32.62 33.69 2,819,593 + +1.81% 1 Stars: Appealing
09/17/2009 33.07 35.51 31.64 33.09 4,210,227 - -0.30% 1 Stars: Appealing