Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 28.94 29.67 28.63 29.39 1,010,633 + +3.56% 4 Stars: Appealing
02/08/2010 28.78 29.04 28.37 28.38 592,047 - -1.97% 4 Stars: Appealing
02/05/2010 29.00 29.09 28.15 28.95 1,348,500 - -1.56% 4 Stars: Appealing
02/04/2010 30.49 30.50 29.38 29.41 724,356 - -5.56% 4 Stars: Appealing
02/03/2010 31.19 31.37 30.94 31.14 469,443 - -0.10% 4 Stars: Appealing
02/02/2010 30.84 31.27 30.72 31.17 748,918 + +0.87% 4 Stars: Appealing
02/01/2010 30.85 30.97 30.68 30.90 1,259,064 + +2.18% 4 Stars: Appealing
01/29/2010 30.40 30.71 30.10 30.24 2,186,362 - -1.01% 4 Stars: Appealing
01/28/2010 31.54 31.55 30.38 30.55 2,018,571 - -3.05% 4 Stars: Appealing
01/27/2010 31.37 31.58 31.12 31.51 910,327 + +1.81% 4 Stars: Appealing
01/26/2010 30.27 31.17 30.07 30.95 1,985,611 + +2.35% 4 Stars: Appealing
01/25/2010 30.34 30.40 30.05 30.24 2,417,062 + +7.01% 4 Stars: Appealing
01/22/2010 29.00 29.14 28.24 28.26 1,008,250 - -2.72% 4 Stars: Appealing
01/21/2010 29.54 29.71 28.79 29.05 1,183,897 - -0.99% 4 Stars: Appealing
01/20/2010 29.61 29.62 29.04 29.34 650,199 - -3.30% 4 Stars: Appealing
01/19/2010 30.17 30.38 30.04 30.34 438,525 - -0.43% 5 Stars: Appealing
01/15/2010 31.01 31.05 30.30 30.47 366,692 - -1.71% 4 Stars: Appealing
01/14/2010 30.76 31.04 30.72 31.00 287,241 + +0.81% 4 Stars: Appealing
01/13/2010 30.54 30.78 30.28 30.75 522,319 + +2.09% 5 Stars: Appealing
01/12/2010 30.15 30.36 30.02 30.12 586,706 - -2.59% 5 Stars: Appealing
01/11/2010 30.95 30.98 30.75 30.92 625,400 + +1.08% 5 Stars: Appealing
01/08/2010 29.98 30.67 29.94 30.59 1,575,704 + +1.43% 5 Stars: Appealing
01/07/2010 29.93 30.21 29.74 30.16 626,976 - -0.56% 5 Stars: Appealing
01/06/2010 30.28 30.46 30.16 30.33 482,802 - -1.62% 5 Stars: Appealing
01/05/2010 30.88 30.99 30.58 30.83 623,850 - 0.00% 5 Stars: Appealing
01/04/2010 30.66 30.99 30.60 30.83 591,128 + +4.72% 5 Stars: Appealing
12/31/2009 29.84 29.88 29.44 29.44 165,862 - -1.14% 5 Stars: Appealing
12/30/2009 29.63 29.78 29.51 29.78 513,788 - -1.36% 5 Stars: Appealing
12/29/2009 30.37 30.46 30.09 30.19 1,120,971 + +2.03% 5 Stars: Appealing
12/28/2009 29.75 29.81 29.57 29.59 685,634 + +0.31% 5 Stars: Appealing
12/24/2009 29.43 29.60 29.39 29.50 202,375 + +0.10% 5 Stars: Appealing
12/23/2009 29.44 29.57 29.29 29.47 375,002 + +0.55% 5 Stars: Appealing
12/22/2009 29.39 29.50 29.14 29.31 615,233 + +0.72% 5 Stars: Appealing
12/21/2009 29.11 29.40 29.01 29.10 665,972 + +1.32% 5 Stars: Appealing
12/18/2009 28.82 28.97 28.41 28.72 420,521 + +0.49% 5 Stars: Appealing
12/17/2009 28.79 28.85 28.38 28.58 625,229 - -2.02% 5 Stars: Appealing
12/16/2009 29.44 29.51 29.06 29.17 877,325 - -0.95% 5 Stars: Appealing
12/15/2009 29.40 29.65 29.37 29.45 1,320,798 - -1.14% 5 Stars: Appealing
12/14/2009 30.03 30.08 29.67 29.79 601,187 + +0.40% 5 Stars: Appealing
12/11/2009 29.96 30.00 29.54 29.67 616,192 + +1.23% 5 Stars: Appealing
12/10/2009 29.39 29.48 29.19 29.31 552,768 + +1.14% 5 Stars: Appealing
12/09/2009 28.87 29.22 28.66 28.98 903,995 + +0.52% 5 Stars: Appealing
12/08/2009 28.80 28.94 28.59 28.83 1,456,296 - -1.17% 5 Stars: Appealing
12/07/2009 29.30 29.45 28.94 29.17 1,069,451 - -0.51% 5 Stars: Appealing
12/04/2009 29.67 29.86 29.22 29.32 770,943 + +1.10% 5 Stars: Appealing
12/03/2009 29.41 29.54 28.93 29.00 531,920 + +0.28% 5 Stars: Appealing
12/02/2009 29.04 29.14 28.60 28.92 382,751 + +0.21% 5 Stars: Appealing
12/01/2009 28.50 29.05 28.40 28.86 1,023,809 + +5.10% 5 Stars: Appealing
11/30/2009 27.44 27.83 27.20 27.46 393,983 - -0.15% 5 Stars: Appealing
11/27/2009 26.98 27.80 26.96 27.50 365,163 - -3.37% 5 Stars: Appealing
11/25/2009 28.12 28.50 27.95 28.46 648,048 + +3.15% 5 Stars: Appealing
11/24/2009 27.78 27.78 27.43 27.59 404,982 + +0.36% 5 Stars: Appealing
11/23/2009 27.60 27.80 27.44 27.49 394,992 + +2.73% 5 Stars: Appealing
11/20/2009 26.68 26.88 26.63 26.76 311,262 - -1.62% 5 Stars: Appealing
11/19/2009 27.34 27.34 26.82 27.20 527,854 - -1.59% 5 Stars: Appealing
11/18/2009 27.76 27.80 27.42 27.64 433,310 - -0.14% 5 Stars: Appealing
11/17/2009 27.70 27.80 27.48 27.68 521,132 - -1.21% 5 Stars: Appealing
11/16/2009 27.75 28.18 27.75 28.02 619,583 + +2.64% 5 Stars: Appealing
11/13/2009 26.85 27.38 26.84 27.30 481,333 + +0.26% 5 Stars: Appealing
11/12/2009 27.98 28.02 27.16 27.23 1,269,932 - -1.38% 5 Stars: Appealing
11/11/2009 27.76 27.98 27.45 27.61 563,602 + +1.77% 5 Stars: Appealing
11/10/2009 26.87 27.24 26.80 27.13 476,078 - -0.33% 5 Stars: Appealing
11/09/2009 26.94 27.25 26.92 27.22 569,009 + +3.46% 5 Stars: Appealing
11/06/2009 26.13 26.54 26.02 26.31 490,624 + +1.27% 5 Stars: Appealing
11/05/2009 25.88 26.09 25.68 25.98 396,016 + +1.60% 5 Stars: Appealing
11/04/2009 25.53 25.86 25.48 25.57 656,704 + +1.63% 5 Stars: Appealing
11/03/2009 24.63 25.19 24.58 25.16 629,824 + +0.28% 5 Stars: Appealing
11/02/2009 25.18 25.62 24.79 25.09 821,721 - 0.00% 5 Stars: Appealing
10/30/2009 25.82 25.94 25.05 25.09 938,580 - -3.69% 5 Stars: Appealing
10/29/2009 25.54 26.07 25.45 26.05 547,735 + +3.70% 5 Stars: Appealing
10/28/2009 25.39 25.61 25.04 25.12 747,058 - -3.72% 5 Stars: Appealing
10/27/2009 26.29 26.37 25.94 26.09 891,452 - -0.72% 5 Stars: Appealing
10/26/2009 27.24 27.57 26.16 26.28 732,400 - -2.63% 5 Stars: Appealing
10/23/2009 27.44 27.49 26.90 26.99 433,327 - -1.46% 5 Stars: Appealing
10/22/2009 27.12 27.44 26.90 27.39 543,969 + +2.62% 5 Stars: Appealing
10/21/2009 26.58 27.17 26.58 26.69 443,927 - -1.84% 5 Stars: Appealing
10/20/2009 27.39 27.42 26.95 27.19 618,735 + +0.15% 5 Stars: Appealing
10/19/2009 27.27 27.48 27.00 27.15 746,368 - -0.66% 5 Stars: Appealing
10/16/2009 27.36 27.53 27.06 27.33 765,787 - -2.39% 5 Stars: Appealing
10/15/2009 27.82 28.05 27.82 28.00 971,037 - -0.50% 5 Stars: Appealing
10/14/2009 28.14 28.20 27.93 28.14 875,293 + +3.57% 5 Stars: Appealing
10/13/2009 27.46 27.54 27.04 27.17 952,814 + +0.59% 5 Stars: Appealing
10/12/2009 26.85 27.24 26.82 27.01 1,263,865 + +7.57% 5 Stars: Appealing
10/09/2009 24.99 25.27 24.91 25.11 492,111 + +0.04% 5 Stars: Appealing
10/08/2009 25.06 25.28 24.85 25.10 486,775 + +2.16% 5 Stars: Appealing
10/07/2009 24.63 24.80 24.41 24.57 725,423 - -0.16% 5 Stars: Appealing
10/06/2009 24.16 24.69 24.16 24.61 917,037 + +4.77% 5 Stars: Appealing
10/05/2009 23.20 23.57 23.12 23.49 438,913 + +2.62% 5 Stars: Appealing
10/02/2009 22.95 23.22 22.83 22.89 727,101 - -1.97% 5 Stars: Appealing
10/01/2009 24.01 24.07 23.34 23.35 748,065 - -4.15% 5 Stars: Appealing
09/30/2009 24.64 24.66 24.08 24.36 1,058,732 - -0.98% 5 Stars: Appealing
09/29/2009 24.72 24.88 24.51 24.60 643,208 - -1.20% 5 Stars: Appealing
09/28/2009 24.44 25.05 24.42 24.90 403,515 + +3.28% 5 Stars: Appealing
09/25/2009 24.21 24.38 24.11 24.11 857,819 - -1.75% 5 Stars: Appealing
09/24/2009 25.34 25.41 24.45 24.54 1,162,520 - -2.35% 5 Stars: Appealing
09/23/2009 25.35 25.65 25.08 25.13 909,509 - -1.26% 5 Stars: Appealing
09/22/2009 25.59 25.59 25.31 25.45 420,215 + +1.64% 5 Stars: Appealing
09/21/2009 24.93 25.17 24.80 25.04 821,295 - -1.07% 5 Stars: Appealing
09/18/2009 25.53 25.60 25.24 25.31 763,260 - -1.98% 5 Stars: Appealing
09/17/2009 25.65 26.09 25.62 25.82 836,701 + +1.37% 5 Stars: Appealing