Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 29.13 29.35 28.89 29.11 2,748,907 + +0.87% 4 Stars: Appealing
02/08/2010 28.71 29.09 28.71 28.86 2,798,686 - -0.28% 4 Stars: Appealing
02/05/2010 28.95 29.08 28.50 28.94 4,116,641 - -0.14% 4 Stars: Appealing
02/04/2010 29.25 29.33 28.85 28.98 4,839,125 - -1.70% 4 Stars: Appealing
02/03/2010 29.51 29.63 29.30 29.48 2,423,081 - -0.10% 4 Stars: Appealing
02/02/2010 29.36 29.62 28.97 29.51 3,507,181 + +0.65% 4 Stars: Appealing
02/01/2010 29.00 29.35 29.00 29.32 5,191,721 + +1.14% 4 Stars: Appealing
01/29/2010 29.00 29.31 28.96 28.99 6,691,280 + +0.42% 4 Stars: Appealing
01/28/2010 29.23 29.30 28.62 28.87 4,935,280 - -1.74% 4 Stars: Appealing
01/27/2010 29.25 29.53 29.12 29.38 4,804,708 + +0.03% 4 Stars: Appealing
01/26/2010 29.39 29.66 29.33 29.37 3,873,410 - -0.44% 4 Stars: Appealing
01/25/2010 29.75 29.76 29.36 29.50 2,919,439 - -0.47% 4 Stars: Appealing
01/22/2010 30.24 30.34 29.62 29.64 3,658,681 - -1.95% 4 Stars: Appealing
01/21/2010 30.45 30.85 30.11 30.23 3,833,654 - -0.72% 4 Stars: Appealing
01/20/2010 30.15 30.50 29.83 30.45 4,835,937 + +0.07% 4 Stars: Appealing
01/19/2010 30.70 30.79 30.25 30.43 4,649,655 - -0.78% 4 Stars: Appealing
01/15/2010 30.77 31.08 30.51 30.67 4,405,184 - -2.17% 4 Stars: Appealing
01/14/2010 31.53 31.66 31.10 31.35 2,299,924 - -0.98% 4 Stars: Appealing
01/13/2010 31.54 31.72 31.24 31.66 3,926,990 + +0.06% 4 Stars: Appealing
01/12/2010 31.67 31.79 31.41 31.64 2,806,124 - -0.35% 4 Stars: Appealing
01/11/2010 31.56 31.90 31.23 31.75 3,256,571 + +0.60% 4 Stars: Appealing
01/08/2010 30.86 31.60 30.64 31.56 5,082,697 + +0.06% 4 Stars: Appealing
01/07/2010 30.95 31.55 30.75 31.54 3,674,694 + +1.58% 4 Stars: Appealing
01/06/2010 30.87 31.09 30.67 31.05 3,507,629 + +0.81% 4 Stars: Appealing
01/05/2010 30.85 30.88 30.54 30.80 3,237,631 - -0.06% 4 Stars: Appealing
01/04/2010 31.14 31.15 30.73 30.82 3,731,565 + +0.59% 4 Stars: Appealing
12/31/2009 30.86 30.99 30.64 30.64 2,073,167 - -0.84% 4 Stars: Appealing
12/30/2009 30.95 31.11 30.86 30.90 1,594,214 - -0.19% 4 Stars: Appealing
12/29/2009 31.12 31.15 30.93 30.96 1,129,153 - -0.13% 4 Stars: Appealing
12/28/2009 31.14 31.17 30.93 31.00 1,568,665 - -0.10% 4 Stars: Appealing
12/24/2009 31.00 31.03 30.92 31.03 852,384 + +0.58% 4 Stars: Appealing
12/23/2009 31.12 31.12 30.80 30.85 1,858,095 - -0.36% 4 Stars: Appealing
12/22/2009 31.08 31.09 30.87 30.96 2,412,837 - 0.00% 4 Stars: Appealing
12/21/2009 30.98 31.33 30.90 30.96 2,924,258 + +0.13% 4 Stars: Appealing
12/18/2009 31.03 31.12 30.77 30.92 5,955,729 + +0.16% 4 Stars: Appealing
12/17/2009 32.06 32.06 30.75 30.87 6,442,793 - -2.00% 4 Stars: Appealing
12/16/2009 31.89 31.98 31.34 31.50 4,710,278 - -1.01% 4 Stars: Appealing
12/15/2009 31.92 32.04 31.66 31.82 3,558,033 - -0.56% 4 Stars: Appealing
12/14/2009 32.10 32.25 31.85 32.00 2,976,526 + +0.50% 4 Stars: Appealing
12/11/2009 32.08 32.10 31.71 31.84 2,372,338 - 0.00% 4 Stars: Appealing
12/10/2009 31.89 32.13 31.81 31.84 3,793,174 + +0.44% 4 Stars: Appealing
12/09/2009 31.80 31.83 31.43 31.70 3,806,534 - -0.38% 4 Stars: Appealing
12/08/2009 32.29 32.43 31.78 31.82 3,956,158 - -2.09% 4 Stars: Appealing
12/07/2009 32.31 32.61 32.26 32.50 2,784,920 + +0.46% 4 Stars: Appealing
12/04/2009 32.27 32.88 32.10 32.35 5,952,081 + +1.89% 4 Stars: Appealing
12/03/2009 32.23 32.29 31.74 31.75 3,314,186 - -1.06% 4 Stars: Appealing
12/02/2009 31.71 32.34 31.69 32.09 3,432,178 + +1.13% 4 Stars: Appealing
12/01/2009 31.47 31.85 31.47 31.73 4,757,457 + +1.21% 4 Stars: Appealing
11/30/2009 31.19 31.53 31.06 31.35 2,682,532 + +0.06% 4 Stars: Appealing
11/27/2009 30.96 31.52 30.88 31.33 1,241,967 - -1.14% 4 Stars: Appealing
11/25/2009 31.70 31.83 31.65 31.69 1,551,296 + +0.22% 4 Stars: Appealing
11/24/2009 31.40 31.69 31.33 31.62 2,457,764 - -0.22% 4 Stars: Appealing
11/23/2009 31.53 31.85 31.29 31.69 3,579,743 + +2.06% 4 Stars: Appealing
11/20/2009 30.69 31.12 30.69 31.05 2,174,436 + +0.32% 4 Stars: Appealing
11/19/2009 31.20 31.20 30.77 30.95 2,558,758 - -1.15% 4 Stars: Appealing
11/18/2009 31.48 31.48 31.17 31.31 2,149,501 - -0.79% 4 Stars: Appealing
11/17/2009 31.24 31.56 31.23 31.56 1,988,606 + +0.29% 4 Stars: Appealing
11/16/2009 31.21 31.50 31.03 31.47 2,964,643 + +1.45% 4 Stars: Appealing
11/13/2009 30.97 31.06 30.71 31.02 3,471,248 + +0.06% 4 Stars: Appealing
11/12/2009 31.05 31.34 30.87 31.00 4,504,462 + +0.10% 4 Stars: Appealing
11/11/2009 31.18 31.20 30.78 30.97 2,880,310 + +0.10% 4 Stars: Appealing
11/10/2009 30.94 31.21 30.72 30.94 4,094,073 - -0.03% 4 Stars: Appealing
11/09/2009 30.47 31.05 30.37 30.95 4,629,382 + +1.91% 4 Stars: Appealing
11/06/2009 30.03 30.44 29.75 30.37 3,537,852 + +0.03% 4 Stars: Appealing
11/05/2009 29.50 30.39 29.26 30.36 5,839,509 + +4.19% 4 Stars: Appealing
11/04/2009 28.67 29.51 28.58 29.14 4,886,097 + +1.82% 4 Stars: Appealing
11/03/2009 28.43 28.67 28.15 28.62 4,071,185 + +0.74% 4 Stars: Appealing
11/02/2009 28.50 28.87 28.29 28.41 4,252,376 - 0.00% 4 Stars: Appealing
10/30/2009 28.74 29.00 28.40 28.41 5,368,375 - -0.91% 4 Stars: Appealing
10/29/2009 29.04 29.09 28.57 28.67 4,440,250 - -1.27% 4 Stars: Appealing
10/28/2009 29.05 29.42 28.92 29.04 4,104,122 - -0.38% 4 Stars: Appealing
10/27/2009 29.25 29.60 29.05 29.15 3,779,953 - -0.17% 4 Stars: Appealing
10/26/2009 28.52 29.37 28.52 29.20 5,096,001 + +2.38% 4 Stars: Appealing
10/23/2009 28.82 28.90 28.37 28.52 2,695,354 - -1.38% 4 Stars: Appealing
10/22/2009 28.42 29.02 28.26 28.92 2,629,089 + +1.15% 4 Stars: Appealing
10/21/2009 28.51 29.07 28.51 28.59 2,647,348 + +0.11% 4 Stars: Appealing
10/20/2009 28.78 28.95 28.35 28.56 2,097,924 - -0.90% 4 Stars: Appealing
10/19/2009 28.78 28.97 28.46 28.82 3,392,914 + +0.24% 4 Stars: Appealing
10/16/2009 28.51 28.83 28.45 28.75 2,812,866 - -0.59% 4 Stars: Appealing
10/15/2009 29.02 29.11 28.79 28.92 2,852,845 - -0.38% 4 Stars: Appealing
10/14/2009 28.70 29.04 28.51 29.03 2,395,119 + +1.75% 4 Stars: Appealing
10/13/2009 28.65 28.70 28.37 28.53 1,851,643 - -0.38% 4 Stars: Appealing
10/12/2009 28.90 28.93 28.42 28.64 1,981,002 - -0.21% 4 Stars: Appealing
10/09/2009 28.66 28.78 28.47 28.70 2,661,726 - -0.28% 4 Stars: Appealing
10/08/2009 28.86 28.98 28.71 28.78 2,388,170 + +0.49% 4 Stars: Appealing
10/07/2009 28.53 28.68 28.38 28.64 2,135,908 + +0.21% 4 Stars: Appealing
10/06/2009 28.51 28.84 28.30 28.58 3,443,215 + +1.03% 4 Stars: Appealing
10/05/2009 28.03 28.31 27.85 28.29 2,173,388 + +0.82% 4 Stars: Appealing
10/02/2009 28.14 28.38 27.91 28.06 3,322,981 - -1.13% 4 Stars: Appealing
10/01/2009 28.80 29.02 28.21 28.38 4,071,932 - -2.31% 4 Stars: Appealing
09/30/2009 28.90 29.14 28.50 29.05 3,805,758 + +0.69% 4 Stars: Appealing
09/29/2009 29.15 29.35 28.81 28.85 3,451,133 - -1.50% 4 Stars: Appealing
09/28/2009 28.98 29.46 28.89 29.29 3,201,233 + +1.77% 4 Stars: Appealing
09/25/2009 29.28 29.36 28.44 28.78 5,144,981 - -1.20% 4 Stars: Appealing
09/24/2009 30.02 30.40 28.90 29.13 9,366,506 - -6.15% 4 Stars: Appealing
09/23/2009 30.59 31.54 30.51 31.04 6,939,440 + +1.11% 4 Stars: Appealing
09/22/2009 30.10 30.75 29.77 30.70 4,154,872 + +2.78% 4 Stars: Appealing
09/21/2009 29.72 30.18 29.50 29.87 3,161,317 + +0.64% 4 Stars: Appealing
09/18/2009 29.98 29.98 29.39 29.68 4,755,692 - -0.20% 4 Stars: Appealing
09/17/2009 29.48 29.82 29.29 29.74 3,806,132 + +1.02% 4 Stars: Appealing