Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 27.55 27.81 27.01 27.41 1,691,699 + +0.81% 3 Stars: Appealing
02/08/2010 27.24 27.74 26.99 27.19 1,461,067 - -0.18% 3 Stars: Appealing
02/05/2010 26.88 27.31 26.51 27.24 1,926,230 + +0.89% 3 Stars: Appealing
02/04/2010 28.07 28.10 26.92 27.00 2,183,540 - -5.06% 3 Stars: Appealing
02/03/2010 28.30 28.75 28.18 28.44 1,140,367 - -0.14% 3 Stars: Appealing
02/02/2010 28.32 28.70 28.15 28.48 2,565,145 + +0.53% 3 Stars: Appealing
02/01/2010 27.21 28.35 26.87 28.33 3,926,032 + +4.08% 3 Stars: Appealing
01/29/2010 27.40 27.74 27.10 27.22 2,412,687 - -0.51% 3 Stars: Appealing
01/28/2010 27.87 27.96 26.94 27.36 1,738,437 - -2.18% 3 Stars: Appealing
01/27/2010 28.05 28.24 27.41 27.97 2,570,347 - -0.64% 3 Stars: Appealing
01/26/2010 27.77 28.74 27.74 28.15 2,930,999 + +1.66% 3 Stars: Appealing
01/25/2010 27.94 28.06 27.39 27.69 2,164,697 - -0.14% 3 Stars: Appealing
01/22/2010 29.02 29.11 27.63 27.73 2,944,012 - -4.58% 3 Stars: Appealing
01/21/2010 29.17 29.94 28.95 29.06 3,001,708 - -0.34% 3 Stars: Appealing
01/20/2010 29.40 29.48 28.80 29.16 1,949,868 - -1.52% 3 Stars: Appealing
01/19/2010 28.93 29.69 28.86 29.61 1,979,595 + +1.82% 3 Stars: Appealing
01/15/2010 29.80 29.80 28.91 29.08 2,268,960 - -2.32% 3 Stars: Appealing
01/14/2010 29.61 30.00 29.44 29.77 2,076,706 + +0.95% 2 Stars: Appealing
01/13/2010 29.16 29.75 28.56 29.49 2,834,099 + +1.38% 2 Stars: Appealing
01/12/2010 29.51 29.64 28.72 29.09 2,971,405 - -2.19% 2 Stars: Appealing
01/11/2010 30.15 30.24 29.56 29.74 2,429,204 - -1.33% 2 Stars: Appealing
01/08/2010 30.42 30.42 29.92 30.14 2,764,424 - -0.82% 2 Stars: Appealing
01/07/2010 30.98 31.00 30.34 30.39 1,899,957 - -1.87% 2 Stars: Appealing
01/06/2010 30.95 31.42 30.78 30.97 2,164,140 - 0.00% 2 Stars: Appealing
01/05/2010 31.17 31.35 30.77 30.97 2,116,686 - -0.48% 2 Stars: Appealing
01/04/2010 31.23 31.50 31.03 31.12 2,061,341 + +0.71% 2 Stars: Appealing
12/31/2009 31.21 31.22 30.90 30.90 1,153,652 - -1.15% 2 Stars: Appealing
12/30/2009 30.87 31.40 30.79 31.26 1,239,609 + +0.84% 2 Stars: Appealing
12/29/2009 30.97 31.14 30.79 31.00 1,179,429 + +0.10% 2 Stars: Appealing
12/28/2009 31.33 31.33 30.61 30.97 2,270,428 - -1.24% 2 Stars: Appealing
12/24/2009 31.45 31.49 31.16 31.36 747,977 - -0.22% 2 Stars: Appealing
12/23/2009 31.62 31.76 30.95 31.43 5,003,891 + +5.22% 2 Stars: Appealing
12/22/2009 29.93 30.00 29.57 29.87 3,206,511 + +0.44% 3 Stars: Appealing
12/21/2009 29.50 30.00 29.29 29.74 2,206,529 + +1.61% 3 Stars: Appealing
12/18/2009 29.14 29.68 29.08 29.27 3,489,404 + +1.14% 3 Stars: Appealing
12/17/2009 28.58 29.07 28.58 28.94 2,092,466 + +0.21% 3 Stars: Appealing
12/16/2009 29.13 29.49 28.76 28.88 2,558,717 - -0.86% 3 Stars: Appealing
12/15/2009 29.28 29.38 28.76 29.13 1,820,468 - -0.58% 3 Stars: Appealing
12/14/2009 28.48 29.44 28.33 29.30 2,625,673 + +3.83% 3 Stars: Appealing
12/11/2009 27.72 28.38 27.72 28.22 1,800,035 + +2.02% 3 Stars: Appealing
12/10/2009 27.30 27.80 27.25 27.66 1,851,440 + +1.95% 3 Stars: Appealing
12/09/2009 27.63 27.64 26.98 27.13 2,376,731 - -2.16% 3 Stars: Appealing
12/08/2009 28.02 28.14 27.50 27.73 839,955 - -1.42% 3 Stars: Appealing
12/07/2009 27.99 28.44 27.76 28.13 1,343,335 + +0.79% 3 Stars: Appealing
12/04/2009 28.01 28.27 27.57 27.91 1,369,775 + +1.05% 3 Stars: Appealing
12/03/2009 27.68 28.15 27.57 27.62 1,109,639 - -0.32% 3 Stars: Appealing
12/02/2009 27.61 28.03 27.57 27.71 1,685,768 + +0.95% 3 Stars: Appealing
12/01/2009 26.81 27.64 26.81 27.45 2,019,043 + +2.81% 3 Stars: Appealing
11/30/2009 26.79 26.79 25.92 26.70 2,368,864 - -0.37% 3 Stars: Appealing
11/27/2009 27.12 27.17 26.65 26.80 756,462 - -2.97% 3 Stars: Appealing
11/25/2009 27.56 27.69 27.35 27.62 1,213,422 + +0.44% 3 Stars: Appealing
11/24/2009 27.55 27.85 27.36 27.50 1,208,031 - -0.36% 3 Stars: Appealing
11/23/2009 27.30 27.82 27.30 27.60 1,942,624 + +1.88% 3 Stars: Appealing
11/20/2009 27.71 27.78 26.87 27.09 2,018,033 - -2.80% 3 Stars: Appealing
11/19/2009 28.18 28.29 27.58 27.87 1,098,149 - -1.73% 3 Stars: Appealing
11/18/2009 28.64 28.68 28.20 28.36 1,219,646 - -1.01% 3 Stars: Appealing
11/17/2009 28.55 28.87 28.47 28.65 1,410,814 + +0.14% 3 Stars: Appealing
11/16/2009 28.39 28.80 28.27 28.61 1,811,190 + +1.53% 3 Stars: Appealing
11/13/2009 27.98 28.28 27.75 28.18 1,904,411 + +0.75% 3 Stars: Appealing
11/12/2009 27.93 28.08 27.80 27.97 2,609,785 + +0.43% 3 Stars: Appealing
11/11/2009 27.65 28.08 27.53 27.85 1,582,981 + +1.05% 3 Stars: Appealing
11/10/2009 27.00 27.65 27.00 27.56 1,259,382 + +1.06% 3 Stars: Appealing
11/09/2009 27.06 27.44 26.85 27.27 2,693,798 - -1.16% 3 Stars: Appealing
11/06/2009 27.35 27.85 27.25 27.59 1,424,067 + +0.11% 3 Stars: Appealing
11/05/2009 27.42 27.64 27.21 27.56 1,497,316 + +1.77% 3 Stars: Appealing
11/04/2009 26.67 27.62 26.42 27.08 2,876,754 + +2.65% 3 Stars: Appealing
11/03/2009 25.59 26.45 25.45 26.38 1,832,922 + +2.41% 3 Stars: Appealing
11/02/2009 25.80 26.25 25.50 25.76 1,988,869 - -0.19% 3 Stars: Appealing
10/30/2009 26.65 26.75 25.78 25.81 1,704,526 - -3.15% 3 Stars: Appealing
10/29/2009 26.09 26.77 25.99 26.65 1,527,034 + +2.30% 3 Stars: Appealing
10/28/2009 27.18 27.18 25.95 26.05 2,089,473 - -4.37% 3 Stars: Appealing
10/27/2009 27.74 27.89 26.87 27.24 2,121,866 - -1.66% 3 Stars: Appealing
10/26/2009 27.81 28.60 27.57 27.70 2,668,010 + +0.76% 3 Stars: Appealing
10/23/2009 28.03 28.03 27.32 27.49 2,516,053 - -0.94% 3 Stars: Appealing
10/22/2009 27.36 27.79 27.22 27.75 2,488,031 + +1.13% 3 Stars: Appealing
10/21/2009 27.70 28.00 27.38 27.44 1,656,611 - -1.12% 3 Stars: Appealing
10/20/2009 28.66 28.68 27.58 27.75 2,012,531 - -2.49% 3 Stars: Appealing
10/19/2009 28.61 28.87 28.06 28.46 1,643,205 - -0.59% 3 Stars: Appealing
10/16/2009 28.65 28.74 28.18 28.63 2,149,560 - -0.73% 3 Stars: Appealing
10/15/2009 28.42 28.94 28.36 28.84 2,306,367 + +0.70% 3 Stars: Appealing
10/14/2009 28.27 28.64 27.90 28.64 3,335,602 + +2.21% 3 Stars: Appealing
10/13/2009 27.93 28.11 27.65 28.02 2,022,504 + +0.57% 3 Stars: Appealing
10/12/2009 28.27 28.42 27.53 27.86 1,599,167 - -1.07% 2 Stars: Appealing
10/09/2009 27.50 28.21 27.50 28.16 2,164,712 + +2.03% 2 Stars: Appealing
10/08/2009 27.98 27.98 27.53 27.60 1,852,876 - -1.11% 2 Stars: Appealing
10/07/2009 27.96 27.96 27.47 27.91 1,319,059 - -0.18% 2 Stars: Appealing
10/06/2009 27.87 28.07 27.30 27.96 2,545,874 + +1.23% 2 Stars: Appealing
10/05/2009 26.95 27.71 26.70 27.62 3,404,903 + +3.33% 2 Stars: Appealing
10/02/2009 26.61 27.24 26.52 26.73 3,994,868 - -0.89% 2 Stars: Appealing
10/01/2009 27.60 28.38 26.91 26.97 6,175,100 - -2.42% 2 Stars: Appealing
09/30/2009 27.94 27.99 27.28 27.64 3,923,114 - -0.36% 3 Stars: Appealing
09/29/2009 27.75 27.99 27.48 27.74 3,207,767 - -0.39% 3 Stars: Appealing
09/28/2009 27.75 27.99 27.38 27.85 3,732,805 + +0.18% 3 Stars: Appealing
09/25/2009 27.62 28.35 27.43 27.80 3,616,519 - -0.54% 3 Stars: Appealing
09/24/2009 27.06 28.68 27.06 27.95 12,486,165 + +12.34% 2 Stars: Appealing
09/23/2009 25.57 25.70 24.78 24.88 3,322,977 - -2.05% 2 Stars: Appealing
09/22/2009 25.82 25.95 25.12 25.40 2,560,325 - -1.24% 2 Stars: Appealing
09/21/2009 25.74 26.32 25.57 25.72 1,793,754 - -0.46% 2 Stars: Appealing
09/18/2009 25.55 26.06 25.38 25.84 2,582,432 + +1.49% 2 Stars: Appealing
09/17/2009 25.04 25.59 24.92 25.46 1,925,329 + +1.07% 2 Stars: Appealing