Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 26.86 27.30 26.59 27.13 19,517,382 + +1.99% 2 Stars: Appealing
02/08/2010 27.09 27.54 26.38 26.60 14,520,256 - -2.42% 2 Stars: Appealing
02/05/2010 26.58 27.29 26.15 27.26 25,553,908 + +2.37% 2 Stars: Appealing
02/04/2010 27.61 27.65 26.50 26.63 29,785,228 - -4.52% 2 Stars: Appealing
02/03/2010 28.16 28.43 27.69 27.89 18,502,798 - -0.61% 2 Stars: Appealing
02/02/2010 27.60 28.21 27.51 28.06 21,015,578 + +1.81% 2 Stars: Appealing
02/01/2010 26.95 28.00 26.92 27.56 19,559,851 + +2.91% 2 Stars: Appealing
01/29/2010 27.83 27.85 26.65 26.78 21,169,199 - -2.58% 2 Stars: Appealing
01/28/2010 28.20 28.25 27.12 27.49 25,486,505 - -1.65% 2 Stars: Appealing
01/27/2010 27.34 28.11 26.91 27.95 31,049,303 + +2.27% 2 Stars: Appealing
01/26/2010 27.65 28.29 27.21 27.33 24,384,898 - -1.48% 2 Stars: Appealing
01/25/2010 28.25 28.52 27.36 27.74 21,102,401 - -0.22% 2 Stars: Appealing
01/22/2010 28.65 29.18 27.42 27.80 46,720,113 - -5.25% 2 Stars: Appealing
01/21/2010 30.29 30.55 28.24 29.34 56,780,048 - -4.21% 2 Stars: Appealing
01/20/2010 30.82 31.24 30.35 30.63 21,204,387 - -1.70% 2 Stars: Appealing
01/19/2010 30.48 31.26 30.33 31.16 16,986,861 + +2.57% 2 Stars: Appealing
01/15/2010 30.97 31.09 29.98 30.38 27,909,402 - -2.63% 2 Stars: Appealing
01/14/2010 31.10 31.30 30.35 31.20 24,694,552 - -0.19% 2 Stars: Appealing
01/13/2010 31.09 32.00 30.71 31.26 18,723,488 + +0.42% 2 Stars: Appealing
01/12/2010 31.63 31.86 30.99 31.13 14,815,833 - -2.84% 2 Stars: Appealing
01/11/2010 32.39 32.46 31.76 32.04 10,090,988 - -0.65% 2 Stars: Appealing
01/08/2010 32.60 32.82 31.98 32.25 15,994,905 - -2.04% 2 Stars: Appealing
01/07/2010 32.46 33.27 32.27 32.92 18,692,919 + +1.45% 2 Stars: Appealing
01/06/2010 31.97 32.59 31.79 32.45 17,029,777 + +1.28% 2 Stars: Appealing
01/05/2010 31.01 32.13 30.93 32.04 22,523,317 + +3.66% 2 Stars: Appealing
01/04/2010 30.70 31.97 30.63 30.91 20,373,994 + +4.43% 2 Stars: Appealing
12/31/2009 29.49 29.77 29.44 29.60 9,877,503 + +0.37% 2 Stars: Appealing
12/30/2009 29.23 29.55 29.20 29.49 6,141,373 + +0.20% 2 Stars: Appealing
12/29/2009 29.51 29.63 29.15 29.43 7,716,752 + +0.48% 2 Stars: Appealing
12/28/2009 29.61 29.71 29.25 29.29 8,608,320 - -1.05% 2 Stars: Appealing
12/24/2009 29.50 29.63 29.45 29.60 2,652,798 + +0.65% 2 Stars: Appealing
12/23/2009 29.67 29.75 29.30 29.41 7,250,431 - -0.64% 2 Stars: Appealing
12/22/2009 29.83 29.97 29.38 29.60 9,659,891 - -0.20% 2 Stars: Appealing
12/21/2009 29.41 29.78 29.34 29.66 9,593,382 + +1.54% 2 Stars: Appealing
12/18/2009 29.24 29.35 28.81 29.21 19,837,089 + +0.31% 2 Stars: Appealing
12/17/2009 29.99 30.20 29.05 29.12 23,281,006 - -4.02% 2 Stars: Appealing
12/16/2009 30.09 30.45 29.96 30.34 13,074,209 + +1.64% 2 Stars: Appealing
12/15/2009 29.95 30.14 29.63 29.85 15,755,658 - -1.06% 2 Stars: Appealing
12/14/2009 29.99 30.33 29.57 30.17 14,433,614 + +1.31% 2 Stars: Appealing
12/11/2009 30.20 30.35 29.68 29.78 10,847,270 - -1.49% 2 Stars: Appealing
12/10/2009 30.43 30.47 29.91 30.23 11,938,678 - -0.40% 2 Stars: Appealing
12/09/2009 30.31 30.53 29.82 30.35 11,715,748 + +0.66% 2 Stars: Appealing
12/08/2009 30.09 30.58 29.91 30.15 14,018,460 - -0.76% 2 Stars: Appealing
12/07/2009 30.79 31.18 30.22 30.38 10,394,993 - -1.91% 2 Stars: Appealing
12/04/2009 30.85 31.04 30.26 30.97 16,323,587 + +2.55% 2 Stars: Appealing
12/03/2009 30.91 31.30 30.16 30.20 14,735,932 - -1.31% 2 Stars: Appealing
12/02/2009 31.35 31.42 30.52 30.60 17,240,466 - -2.92% 2 Stars: Appealing
12/01/2009 31.77 31.97 31.40 31.52 11,797,398 - -0.19% 2 Stars: Appealing
11/30/2009 30.78 31.67 30.53 31.58 15,313,829 + +3.51% 2 Stars: Appealing
11/27/2009 30.34 30.96 29.99 30.51 11,226,967 - -2.90% 2 Stars: Appealing
11/25/2009 32.19 32.19 31.27 31.42 15,018,327 - -2.18% 2 Stars: Appealing
11/24/2009 32.64 32.65 32.02 32.12 9,689,367 - -1.53% 2 Stars: Appealing
11/23/2009 32.55 33.03 32.43 32.62 9,538,303 + +1.62% 2 Stars: Appealing
11/20/2009 32.42 32.80 32.06 32.10 11,895,756 - -0.65% 2 Stars: Appealing
11/19/2009 33.01 33.09 32.17 32.31 12,115,154 - -3.06% 2 Stars: Appealing
11/18/2009 33.46 33.66 32.87 33.33 10,918,838 - -0.42% 2 Stars: Appealing
11/17/2009 34.10 34.13 33.24 33.47 14,252,071 - -2.22% 2 Stars: Appealing
11/16/2009 33.33 34.55 33.23 34.23 23,049,712 + +3.45% 2 Stars: Appealing
11/13/2009 33.13 33.20 32.70 33.09 10,350,606 + +0.24% 2 Stars: Appealing
11/12/2009 33.64 33.75 32.94 33.01 12,713,981 - -2.19% 2 Stars: Appealing
11/11/2009 33.99 34.45 33.40 33.75 12,930,268 + +0.15% 2 Stars: Appealing
11/10/2009 33.86 33.95 33.40 33.70 10,168,331 - -0.74% 2 Stars: Appealing
11/09/2009 32.82 34.06 32.82 33.95 15,284,961 + +4.14% 2 Stars: Appealing
11/06/2009 31.93 32.62 31.81 32.60 13,185,229 + +0.56% 2 Stars: Appealing
11/05/2009 31.79 32.47 31.25 32.42 14,854,798 + +2.99% 2 Stars: Appealing
11/04/2009 32.74 32.82 31.30 31.48 20,015,564 - -2.05% 2 Stars: Appealing
11/03/2009 31.34 32.30 31.25 32.14 14,666,210 + +0.50% 2 Stars: Appealing
11/02/2009 32.13 32.60 30.92 31.98 20,541,553 - -0.44% 2 Stars: Appealing
10/30/2009 33.14 33.48 31.70 32.12 21,658,760 - -4.60% 2 Stars: Appealing
10/29/2009 33.06 33.78 32.73 33.67 17,559,085 + +4.21% 2 Stars: Appealing
10/28/2009 34.01 34.20 32.15 32.31 25,573,381 - -5.28% 2 Stars: Appealing
10/27/2009 34.70 35.00 33.78 34.11 16,451,750 - -1.98% 2 Stars: Appealing
10/26/2009 35.03 35.78 34.56 34.80 23,859,758 - -0.57% 2 Stars: Appealing
10/23/2009 35.69 35.77 34.76 35.00 27,244,115 - -2.07% 2 Stars: Appealing
10/22/2009 34.15 35.74 33.67 35.74 29,312,702 + +4.87% 2 Stars: Appealing
10/21/2009 33.69 35.00 33.58 34.08 48,862,070 + +4.80% 2 Stars: Appealing
10/20/2009 33.04 33.57 32.18 32.52 15,467,713 - -1.78% 2 Stars: Appealing
10/19/2009 33.13 33.49 32.57 33.11 17,683,594 + +0.36% 2 Stars: Appealing
10/16/2009 31.73 33.06 31.70 32.99 28,620,020 + +0.86% 2 Stars: Appealing
10/15/2009 31.95 32.74 31.91 32.71 16,684,360 - -0.37% 2 Stars: Appealing
10/14/2009 32.06 32.95 31.74 32.83 23,646,816 + +5.43% 2 Stars: Appealing
10/13/2009 31.40 31.48 31.02 31.14 14,186,753 - -1.95% 2 Stars: Appealing
10/12/2009 31.90 32.17 31.45 31.76 11,138,546 - -1.03% 2 Stars: Appealing
10/09/2009 31.95 32.24 31.85 32.09 11,635,304 + +0.47% 2 Stars: Appealing
10/08/2009 31.60 32.10 31.39 31.94 18,940,493 + +2.50% 2 Stars: Appealing
10/07/2009 30.54 31.18 30.52 31.16 10,727,184 + +1.20% 2 Stars: Appealing
10/06/2009 30.05 31.19 30.00 30.79 19,453,857 + +3.18% 2 Stars: Appealing
10/05/2009 29.90 29.96 29.38 29.84 15,978,953 + +1.29% 2 Stars: Appealing
10/02/2009 29.28 29.90 28.75 29.46 19,869,155 - -1.37% 2 Stars: Appealing
10/01/2009 30.67 30.89 29.75 29.87 18,990,589 - -3.27% 2 Stars: Appealing
09/30/2009 30.86 31.34 30.56 30.88 15,946,060 - -0.68% 2 Stars: Appealing
09/29/2009 31.19 31.55 30.96 31.09 12,582,907 - -0.51% 2 Stars: Appealing
09/28/2009 30.86 31.27 30.70 31.25 15,415,976 + +2.29% 2 Stars: Appealing
09/25/2009 30.74 30.93 30.00 30.55 17,138,476 - -0.59% 2 Stars: Appealing
09/24/2009 31.90 32.21 30.64 30.73 22,007,158 - -4.06% 2 Stars: Appealing
09/23/2009 33.15 33.33 31.90 32.03 21,648,467 - -2.88% 2 Stars: Appealing
09/22/2009 31.94 32.98 31.85 32.98 25,304,754 + +4.33% 2 Stars: Appealing
09/21/2009 30.94 31.94 30.90 31.61 21,618,746 + +0.73% 2 Stars: Appealing
09/18/2009 30.94 31.54 30.85 31.38 24,931,556 + +1.06% 2 Stars: Appealing
09/17/2009 30.05 31.20 29.99 31.05 33,732,558 + +2.99% 2 Stars: Appealing