Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 30.91 31.18 30.41 31.01 6,610,829 + +1.61% 2 Stars: Appealing
02/08/2010 30.50 31.07 30.20 30.52 5,737,980 + +0.46% 2 Stars: Appealing
02/05/2010 30.07 30.47 29.47 30.38 9,856,339 + +1.64% 2 Stars: Appealing
02/04/2010 30.74 30.95 29.84 29.89 8,937,424 - -3.64% 2 Stars: Appealing
02/03/2010 30.84 31.16 30.66 31.02 5,400,432 + +0.16% 2 Stars: Appealing
02/02/2010 30.14 31.13 30.00 30.97 8,362,925 + +2.86% 2 Stars: Appealing
02/01/2010 29.10 30.16 29.10 30.11 5,679,321 + +3.36% 2 Stars: Appealing
01/29/2010 29.96 30.28 28.92 29.13 8,728,503 - -2.31% 2 Stars: Appealing
01/28/2010 30.72 30.92 29.48 29.82 9,192,946 - -3.59% 2 Stars: Appealing
01/27/2010 30.68 31.21 30.31 30.93 5,722,509 + +0.06% 2 Stars: Appealing
01/26/2010 30.79 31.54 30.53 30.91 5,227,396 - -0.06% 2 Stars: Appealing
01/25/2010 31.02 31.42 30.58 30.93 5,594,809 + +0.49% 2 Stars: Appealing
01/22/2010 31.54 32.11 30.76 30.78 9,246,452 - -3.15% 2 Stars: Appealing
01/21/2010 32.38 33.04 31.62 31.78 9,320,419 - -2.22% 2 Stars: Appealing
01/20/2010 33.07 33.07 31.80 32.50 5,545,817 - -2.40% 2 Stars: Appealing
01/19/2010 33.16 33.84 33.16 33.30 5,129,365 + +0.45% 2 Stars: Appealing
01/15/2010 33.88 34.00 32.99 33.15 5,337,779 - -1.49% 2 Stars: Appealing
01/14/2010 33.63 34.25 33.60 33.65 5,474,484 - -0.24% 2 Stars: Appealing
01/13/2010 32.70 33.87 32.70 33.73 6,934,470 + +3.94% 2 Stars: Appealing
01/12/2010 32.80 33.02 32.05 32.45 7,329,590 - -1.49% 2 Stars: Appealing
01/11/2010 33.54 33.75 32.73 32.94 5,529,027 - -1.79% 2 Stars: Appealing
01/08/2010 33.12 33.58 32.78 33.54 4,718,348 + +0.81% 2 Stars: Appealing
01/07/2010 33.24 33.53 32.99 33.27 5,373,017 - -0.24% 2 Stars: Appealing
01/06/2010 33.47 33.99 33.10 33.35 5,193,893 - -0.71% 2 Stars: Appealing
01/05/2010 34.15 34.35 33.38 33.59 7,933,856 - -1.75% 2 Stars: Appealing
01/04/2010 34.68 34.87 34.00 34.19 5,320,088 - -0.49% 2 Stars: Appealing
12/31/2009 34.62 34.99 34.34 34.36 4,306,483 - -0.52% 2 Stars: Appealing
12/30/2009 33.66 34.57 33.66 34.54 3,045,831 + +2.04% 2 Stars: Appealing
12/29/2009 33.94 34.04 33.62 33.85 2,422,631 - -0.47% 2 Stars: Appealing
12/28/2009 34.15 34.39 33.84 34.01 2,571,931 - -0.44% 2 Stars: Appealing
12/24/2009 33.89 34.18 33.69 34.16 1,436,876 + +0.92% 2 Stars: Appealing
12/23/2009 33.37 33.89 33.31 33.85 2,984,666 + +1.38% 2 Stars: Appealing
12/22/2009 33.50 33.74 33.04 33.39 5,399,507 - -0.42% 2 Stars: Appealing
12/21/2009 33.31 33.98 33.29 33.53 4,318,359 + +0.90% 2 Stars: Appealing
12/18/2009 33.31 33.54 32.71 33.23 9,321,830 - -1.77% 2 Stars: Appealing
12/17/2009 33.38 34.00 33.13 33.83 5,250,970 + +0.51% 2 Stars: Appealing
12/16/2009 33.54 33.99 33.51 33.66 3,462,861 + +0.36% 2 Stars: Appealing
12/15/2009 33.15 33.58 33.03 33.54 3,543,515 + +0.54% 2 Stars: Appealing
12/14/2009 33.06 33.52 32.91 33.36 3,841,054 + +1.37% 2 Stars: Appealing
12/11/2009 33.24 33.50 32.65 32.91 7,457,013 - -0.42% 2 Stars: Appealing
12/10/2009 33.70 33.82 32.98 33.05 9,181,118 - -1.84% 2 Stars: Appealing
12/09/2009 33.14 33.82 33.01 33.67 7,152,002 + +0.96% 2 Stars: Appealing
12/08/2009 33.01 33.50 32.56 33.35 7,662,126 + +0.79% 2 Stars: Appealing
12/07/2009 32.62 33.29 32.30 33.09 8,144,209 + +1.07% 2 Stars: Appealing
12/04/2009 31.75 32.80 31.73 32.74 10,911,683 + +3.90% 2 Stars: Appealing
12/03/2009 31.51 31.86 31.51 31.51 4,729,264 - -0.60% 2 Stars: Appealing
12/02/2009 31.46 31.85 31.36 31.70 4,814,599 + +0.16% 2 Stars: Appealing
12/01/2009 30.93 31.80 30.93 31.65 9,242,258 + +2.73% 2 Stars: Appealing
11/30/2009 30.64 30.92 30.42 30.81 5,413,179 - -0.06% 2 Stars: Appealing
11/27/2009 30.33 31.05 30.11 30.83 2,531,671 - -1.97% 2 Stars: Appealing
11/25/2009 30.89 31.50 30.89 31.45 4,656,366 + +1.65% 2 Stars: Appealing
11/24/2009 30.76 31.09 30.48 30.94 5,238,442 + +0.13% 2 Stars: Appealing
11/23/2009 30.70 31.30 30.63 30.90 4,477,303 + +1.51% 2 Stars: Appealing
11/20/2009 30.41 30.62 30.01 30.44 5,519,631 - -1.27% 2 Stars: Appealing
11/19/2009 30.73 31.25 30.14 30.83 15,310,712 + +4.09% 2 Stars: Appealing
11/18/2009 29.58 29.68 28.95 29.62 8,337,672 - -0.34% 2 Stars: Appealing
11/17/2009 29.50 29.79 29.07 29.72 4,510,467 + +0.20% 2 Stars: Appealing
11/16/2009 30.00 30.20 29.56 29.66 6,592,973 - -0.17% 2 Stars: Appealing
11/13/2009 29.20 29.95 29.05 29.71 5,051,883 + +2.80% 2 Stars: Appealing
11/12/2009 29.18 29.31 28.84 28.90 4,560,311 - -0.96% 2 Stars: Appealing
11/11/2009 29.63 29.78 29.00 29.18 3,923,168 - -0.48% 2 Stars: Appealing
11/10/2009 29.88 30.14 29.15 29.32 5,772,625 - -1.74% 2 Stars: Appealing
11/09/2009 28.94 29.90 28.85 29.84 5,761,161 + +5.14% 2 Stars: Appealing
11/06/2009 28.73 28.94 28.15 28.38 3,330,001 - -1.36% 2 Stars: Appealing
11/05/2009 28.01 28.98 27.96 28.77 4,725,630 + +4.01% 2 Stars: Appealing
11/04/2009 27.74 28.22 27.56 27.66 5,027,951 - -0.50% 2 Stars: Appealing
11/03/2009 27.55 27.90 27.25 27.80 5,160,533 + +0.72% 2 Stars: Appealing
11/02/2009 27.01 27.84 27.01 27.60 5,307,974 + +2.03% 2 Stars: Appealing
10/30/2009 27.57 27.87 26.89 27.05 6,005,563 - -2.31% 2 Stars: Appealing
10/29/2009 27.22 27.94 27.04 27.69 6,404,826 + +2.59% 2 Stars: Appealing
10/28/2009 27.78 27.99 26.94 26.99 7,956,002 - -3.26% 2 Stars: Appealing
10/27/2009 28.69 29.07 27.80 27.90 6,910,196 - -2.58% 2 Stars: Appealing
10/26/2009 28.74 29.47 28.44 28.64 5,838,157 - -0.38% 2 Stars: Appealing
10/23/2009 29.16 29.35 28.60 28.75 5,564,150 - -1.24% 3 Stars: Appealing
10/22/2009 28.51 29.18 28.16 29.11 4,263,048 + +2.00% 3 Stars: Appealing
10/21/2009 28.44 29.16 28.34 28.54 4,438,685 - -0.07% 3 Stars: Appealing
10/20/2009 28.75 29.10 28.32 28.56 6,889,826 - -1.48% 3 Stars: Appealing
10/19/2009 28.67 29.14 28.61 28.99 4,450,156 + +1.05% 3 Stars: Appealing
10/16/2009 29.06 29.17 28.27 28.69 4,519,593 - -2.02% 3 Stars: Appealing
10/15/2009 29.29 29.49 28.85 29.28 6,050,610 - -0.75% 3 Stars: Appealing
10/14/2009 29.27 29.63 29.21 29.50 5,518,996 + +1.76% 3 Stars: Appealing
10/13/2009 28.36 29.18 28.12 28.99 9,824,861 + +2.22% 3 Stars: Appealing
10/12/2009 28.89 29.02 28.08 28.36 7,542,590 - -1.66% 3 Stars: Appealing
10/09/2009 27.95 29.10 27.74 28.84 13,984,303 + +4.61% 3 Stars: Appealing
10/08/2009 26.72 27.91 26.30 27.57 16,261,661 + +4.27% 3 Stars: Appealing
10/07/2009 26.70 26.96 25.97 26.44 9,296,621 - -1.45% 3 Stars: Appealing
10/06/2009 26.92 27.08 26.50 26.83 9,782,669 + +0.11% 3 Stars: Appealing
10/05/2009 26.94 27.08 26.33 26.80 12,516,362 + +3.51% 3 Stars: Appealing
10/02/2009 25.81 26.16 25.41 25.89 6,881,359 - -0.58% 3 Stars: Appealing
10/01/2009 26.68 26.78 25.96 26.04 7,647,378 - -2.40% 3 Stars: Appealing
09/30/2009 26.21 27.03 25.95 26.68 9,131,418 + +2.03% 3 Stars: Appealing
09/29/2009 26.36 26.57 26.01 26.15 5,675,133 - -0.61% 3 Stars: Appealing
09/28/2009 26.00 26.79 25.99 26.31 5,426,212 + +1.43% 3 Stars: Appealing
09/25/2009 25.93 26.11 25.75 25.94 6,431,824 - -0.19% 3 Stars: Appealing
09/24/2009 26.43 26.45 25.75 25.99 7,417,946 - -1.07% 3 Stars: Appealing
09/23/2009 26.02 26.95 25.96 26.27 8,390,883 + +1.08% 3 Stars: Appealing
09/22/2009 25.80 26.15 25.56 25.99 6,626,655 + +1.40% 3 Stars: Appealing
09/21/2009 25.45 25.89 25.31 25.63 7,551,293 + +3.56% 3 Stars: Appealing
09/18/2009 24.91 24.91 24.47 24.75 4,894,479 - 0.00% 3 Stars: Appealing
09/17/2009 24.67 24.98 24.43 24.75 8,335,090 - -1.00% 3 Stars: Appealing