Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 26.91 27.04 25.96 26.76 10,992,385 + +1.48% 3 Stars: Appealing
02/08/2010 26.15 27.00 25.86 26.37 6,717,682 + +1.07% 3 Stars: Appealing
02/05/2010 25.46 26.17 25.15 26.09 10,640,223 + +1.72% 3 Stars: Appealing
02/04/2010 26.56 26.56 25.47 25.65 9,526,023 - -4.72% 3 Stars: Appealing
02/03/2010 26.60 27.17 26.57 26.92 8,353,445 - 0.00% 3 Stars: Appealing
02/02/2010 26.44 27.07 26.11 26.92 10,314,114 + +2.51% 3 Stars: Appealing
02/01/2010 25.44 26.44 25.11 26.26 12,773,302 + +3.30% 3 Stars: Appealing
01/29/2010 27.23 27.49 24.90 25.42 36,270,169 - -11.67% 3 Stars: Appealing
01/28/2010 30.36 30.50 28.62 28.78 17,800,520 - -3.87% 3 Stars: Appealing
01/27/2010 29.21 30.00 28.62 29.94 13,111,597 + +2.43% 3 Stars: Appealing
01/26/2010 29.00 29.80 28.53 29.23 9,725,495 + +0.21% 3 Stars: Appealing
01/25/2010 28.95 29.48 28.57 29.17 10,828,497 + +2.75% 3 Stars: Appealing
01/22/2010 29.31 29.87 28.28 28.39 13,727,886 - -3.30% 3 Stars: Appealing
01/21/2010 29.46 30.16 28.81 29.36 10,425,762 + +0.55% 3 Stars: Appealing
01/20/2010 29.47 29.58 28.58 29.20 9,071,951 - -2.83% 3 Stars: Appealing
01/19/2010 28.38 30.11 28.25 30.05 11,822,029 + +7.40% 3 Stars: Appealing
01/15/2010 29.45 29.71 27.79 27.98 14,390,685 - -5.38% 3 Stars: Appealing
01/14/2010 30.01 30.11 29.32 29.57 5,301,434 - -1.89% 3 Stars: Appealing
01/13/2010 29.24 30.30 29.03 30.14 7,483,089 + +3.82% 3 Stars: Appealing
01/12/2010 30.11 30.38 28.61 29.03 11,259,788 - -4.79% 3 Stars: Appealing
01/11/2010 31.48 31.48 30.17 30.49 7,439,641 - -2.06% 3 Stars: Appealing
01/08/2010 30.31 31.25 30.30 31.13 6,401,620 + +2.50% 3 Stars: Appealing
01/07/2010 31.51 31.51 30.08 30.37 10,605,640 - -3.37% 3 Stars: Appealing
01/06/2010 30.59 32.08 30.59 31.43 12,633,419 + +2.78% 3 Stars: Appealing
01/05/2010 30.69 31.04 30.06 30.58 11,094,751 + +0.63% 3 Stars: Appealing
01/04/2010 29.57 30.49 29.54 30.39 10,148,595 + +4.83% 3 Stars: Appealing
12/31/2009 29.44 30.10 28.96 28.99 8,612,971 - -1.06% 3 Stars: Appealing
12/30/2009 28.48 29.35 28.31 29.30 9,436,261 + +2.70% 3 Stars: Appealing
12/29/2009 29.59 29.70 28.35 28.53 13,477,221 - -3.68% 3 Stars: Appealing
12/28/2009 30.25 31.18 29.20 29.62 16,984,639 - -1.69% 3 Stars: Appealing
12/24/2009 28.39 30.14 28.27 30.13 10,076,295 + +6.58% 4 Stars: Appealing
12/23/2009 27.76 28.49 27.75 28.27 12,125,171 + +3.02% 4 Stars: Appealing
12/22/2009 26.75 27.54 26.65 27.44 10,049,662 + +3.04% 4 Stars: Appealing
12/21/2009 25.37 26.81 25.31 26.63 13,502,308 + +6.18% 4 Stars: Appealing
12/18/2009 24.80 25.38 24.47 25.08 22,587,807 + +1.87% 4 Stars: Appealing
12/17/2009 24.25 24.66 23.90 24.62 8,320,988 + +0.94% 4 Stars: Appealing
12/16/2009 24.02 24.55 23.82 24.39 6,380,267 + +2.39% 4 Stars: Appealing
12/15/2009 23.45 24.14 23.27 23.82 7,612,979 + +1.10% 4 Stars: Appealing
12/14/2009 23.03 23.63 23.03 23.56 5,008,081 + +2.79% 4 Stars: Appealing
12/11/2009 22.92 23.14 22.70 22.92 5,103,256 + +0.84% 4 Stars: Appealing
12/10/2009 22.78 22.95 22.51 22.73 4,956,166 - -0.04% 4 Stars: Appealing
12/09/2009 22.25 22.75 21.86 22.74 5,716,301 + +1.43% 4 Stars: Appealing
12/08/2009 21.99 22.76 21.93 22.42 5,086,601 + +1.40% 4 Stars: Appealing
12/07/2009 21.78 22.36 21.68 22.11 3,086,825 + +0.77% 4 Stars: Appealing
12/04/2009 21.90 22.28 21.43 21.94 6,508,521 + +2.38% 4 Stars: Appealing
12/03/2009 21.65 21.98 21.38 21.43 5,811,371 - -0.74% 4 Stars: Appealing
12/02/2009 20.88 21.76 20.75 21.59 10,706,460 + +3.50% 4 Stars: Appealing
12/01/2009 19.86 20.98 19.82 20.86 8,863,465 + +5.78% 4 Stars: Appealing
11/30/2009 19.66 19.86 19.18 19.72 5,499,992 + +0.31% 4 Stars: Appealing
11/27/2009 19.66 19.91 19.25 19.66 2,603,286 - -3.20% 4 Stars: Appealing
11/25/2009 19.85 20.46 19.83 20.31 5,181,145 + +2.47% 4 Stars: Appealing
11/24/2009 20.33 20.40 19.77 19.82 5,510,722 - -2.56% 4 Stars: Appealing
11/23/2009 20.49 20.69 20.23 20.34 4,488,455 + +0.49% 4 Stars: Appealing
11/20/2009 19.94 20.29 19.81 20.24 5,821,205 + +0.60% 4 Stars: Appealing
11/19/2009 20.87 20.87 20.00 20.12 9,014,303 - -4.91% 4 Stars: Appealing
11/18/2009 21.46 21.60 21.04 21.16 5,433,131 - -1.99% 4 Stars: Appealing
11/17/2009 21.50 21.75 21.26 21.59 3,690,381 - 0.00% 4 Stars: Appealing
11/16/2009 22.02 22.15 21.41 21.59 6,852,597 - -1.64% 4 Stars: Appealing
11/13/2009 21.55 21.95 21.30 21.95 5,539,359 + +2.52% 4 Stars: Appealing
11/12/2009 21.31 21.64 21.10 21.41 5,683,500 + +0.47% 4 Stars: Appealing
11/11/2009 21.58 22.00 21.26 21.31 5,838,794 - -0.05% 4 Stars: Appealing
11/10/2009 21.68 21.81 21.24 21.32 5,147,962 - -2.29% 4 Stars: Appealing
11/09/2009 21.08 21.94 20.92 21.82 7,091,907 + +4.80% 4 Stars: Appealing
11/06/2009 20.67 20.97 20.35 20.82 5,694,450 - -0.72% 4 Stars: Appealing
11/05/2009 20.65 21.04 20.35 20.97 8,107,490 + +2.34% 4 Stars: Appealing
11/04/2009 20.69 20.90 20.41 20.49 8,882,662 + +0.89% 4 Stars: Appealing
11/03/2009 20.05 20.42 19.61 20.31 10,715,661 - -2.64% 4 Stars: Appealing
11/02/2009 20.75 21.37 20.36 20.86 7,939,922 + +1.86% 4 Stars: Appealing
10/30/2009 21.89 22.44 20.41 20.48 10,298,267 - -6.57% 4 Stars: Appealing
10/29/2009 21.91 22.38 21.44 21.92 9,585,302 + +1.39% 4 Stars: Appealing
10/28/2009 22.02 22.34 21.30 21.62 13,487,958 - -4.72% 4 Stars: Appealing
10/27/2009 23.90 24.38 22.36 22.69 14,056,002 - -5.50% 4 Stars: Appealing
10/26/2009 22.20 24.61 22.12 24.01 24,640,048 + +8.54% 4 Stars: Appealing
10/23/2009 23.28 23.28 22.05 22.12 8,408,943 - -3.19% 4 Stars: Appealing
10/22/2009 23.70 23.76 22.45 22.85 17,254,622 - -2.89% 4 Stars: Appealing
10/21/2009 22.55 24.25 22.48 23.53 34,914,758 + +9.54% 4 Stars: Appealing
10/20/2009 21.89 22.10 21.06 21.48 18,115,410 + +0.09% 4 Stars: Appealing
10/19/2009 21.29 21.57 20.85 21.46 5,210,097 + +2.29% 4 Stars: Appealing
10/16/2009 21.68 21.86 20.67 20.98 9,525,017 - -4.64% 4 Stars: Appealing
10/15/2009 22.28 22.38 21.70 22.00 6,322,749 - -2.14% 4 Stars: Appealing
10/14/2009 21.67 22.55 21.49 22.48 10,754,223 + +6.14% 4 Stars: Appealing
10/13/2009 21.08 21.39 20.90 21.18 7,015,991 + +0.76% 4 Stars: Appealing
10/12/2009 21.14 21.35 20.65 21.02 8,914,021 - -1.96% 4 Stars: Appealing
10/09/2009 21.43 21.67 21.24 21.44 9,226,655 + +0.94% 4 Stars: Appealing
10/08/2009 21.54 21.74 21.16 21.24 5,678,543 - -0.23% 4 Stars: Appealing
10/07/2009 21.35 21.71 21.10 21.29 4,451,816 - -0.61% 4 Stars: Appealing
10/06/2009 21.21 21.45 20.89 21.42 6,965,298 + +2.29% 4 Stars: Appealing
10/05/2009 20.44 21.00 20.05 20.94 6,781,732 + +4.23% 4 Stars: Appealing
10/02/2009 20.09 20.54 19.62 20.09 6,345,463 - -1.52% 4 Stars: Appealing
10/01/2009 21.89 21.94 20.37 20.40 9,471,715 - -5.99% 4 Stars: Appealing
09/30/2009 21.75 22.15 21.20 21.70 7,532,893 - -0.28% 4 Stars: Appealing
09/29/2009 22.48 22.50 21.75 21.76 6,051,432 - -2.60% 4 Stars: Appealing
09/28/2009 21.42 22.34 21.36 22.34 6,034,127 + +5.13% 4 Stars: Appealing
09/25/2009 21.66 21.76 21.23 21.25 8,971,757 - -2.66% 4 Stars: Appealing
09/24/2009 22.66 22.80 21.65 21.83 8,244,989 - -3.32% 4 Stars: Appealing
09/23/2009 22.96 23.11 22.51 22.58 5,710,771 - -1.31% 4 Stars: Appealing
09/22/2009 23.19 23.20 22.80 22.88 6,005,753 - -0.22% 4 Stars: Appealing
09/21/2009 22.75 23.14 22.50 22.93 8,464,462 + +0.39% 4 Stars: Appealing
09/18/2009 22.65 22.95 22.25 22.84 12,060,428 + +5.45% 4 Stars: Appealing
09/17/2009 21.32 21.89 21.00 21.66 10,268,059 + +2.17% 4 Stars: Appealing