Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 31.28 31.60 31.16 31.29 4,217,985 + +0.51% 4 Stars: Appealing
02/08/2010 31.69 31.71 31.10 31.13 3,802,565 - -1.80% 4 Stars: Appealing
02/05/2010 31.57 31.74 31.31 31.70 7,399,798 + +0.38% 4 Stars: Appealing
02/04/2010 31.89 32.03 31.58 31.58 4,894,961 - -1.31% 4 Stars: Appealing
02/03/2010 32.00 32.14 31.85 32.00 3,143,098 - -0.47% 4 Stars: Appealing
02/02/2010 31.98 32.17 31.71 32.15 4,712,366 + +0.47% 4 Stars: Appealing
02/01/2010 32.09 32.14 31.75 32.00 3,771,824 - 0.00% 4 Stars: Appealing
01/29/2010 32.06 32.20 31.85 32.00 5,421,236 + +0.16% 4 Stars: Appealing
01/28/2010 32.42 32.58 31.94 31.95 5,069,485 - -2.92% 4 Stars: Appealing
01/27/2010 32.95 33.23 32.11 32.91 9,757,005 - -0.18% 4 Stars: Appealing
01/26/2010 32.78 33.11 32.60 32.97 5,362,143 + +0.52% 4 Stars: Appealing
01/25/2010 32.82 32.92 32.43 32.80 4,476,588 + +0.80% 4 Stars: Appealing
01/22/2010 33.13 33.35 32.52 32.54 5,910,392 - -1.84% 4 Stars: Appealing
01/21/2010 33.45 33.73 33.01 33.15 4,380,794 - -0.84% 4 Stars: Appealing
01/20/2010 33.51 33.54 33.14 33.43 8,747,946 - -0.65% 4 Stars: Appealing
01/19/2010 33.39 33.65 33.10 33.65 4,693,071 + +0.93% 4 Stars: Appealing
01/15/2010 33.15 33.36 32.93 33.34 7,412,520 - -0.30% 4 Stars: Appealing
01/14/2010 33.49 33.51 33.27 33.44 2,654,126 - -0.24% 4 Stars: Appealing
01/13/2010 33.21 33.61 33.11 33.52 4,961,271 + +1.42% 4 Stars: Appealing
01/12/2010 33.22 33.43 33.00 33.05 4,354,545 - -0.63% 4 Stars: Appealing
01/11/2010 33.03 33.32 32.86 33.26 3,609,416 + +1.31% 4 Stars: Appealing
01/08/2010 32.92 32.92 32.60 32.83 3,513,852 - -0.21% 4 Stars: Appealing
01/07/2010 33.09 33.09 32.63 32.90 3,481,053 - -0.42% 4 Stars: Appealing
01/06/2010 32.68 33.21 32.56 33.04 5,061,805 + +1.41% 4 Stars: Appealing
01/05/2010 33.35 33.35 32.50 32.58 4,948,044 - -2.02% 4 Stars: Appealing
01/04/2010 33.43 33.56 33.17 33.25 5,119,269 - -0.21% 4 Stars: Appealing
12/31/2009 33.62 33.75 33.19 33.32 3,236,366 - -1.07% 4 Stars: Appealing
12/30/2009 33.42 33.70 33.33 33.68 2,063,731 + +0.48% 4 Stars: Appealing
12/29/2009 33.48 33.59 33.39 33.52 1,788,964 + +0.24% 4 Stars: Appealing
12/28/2009 33.43 33.59 33.31 33.44 2,449,614 - -0.03% 4 Stars: Appealing
12/24/2009 33.30 33.55 33.23 33.45 1,326,884 + +0.48% 4 Stars: Appealing
12/23/2009 33.45 33.58 33.19 33.29 3,912,214 - -0.33% 4 Stars: Appealing
12/22/2009 33.85 33.94 33.36 33.40 3,091,394 - -1.01% 4 Stars: Appealing
12/21/2009 33.80 34.02 33.71 33.74 3,065,550 - -0.15% 4 Stars: Appealing
12/18/2009 33.56 33.83 33.47 33.79 5,245,667 + +0.87% 4 Stars: Appealing
12/17/2009 33.94 33.94 33.41 33.50 5,489,074 - -1.12% 4 Stars: Appealing
12/16/2009 34.08 34.29 33.51 33.88 3,821,190 - -0.65% 4 Stars: Appealing
12/15/2009 34.12 34.22 33.77 34.10 3,489,239 - -0.20% 4 Stars: Appealing
12/14/2009 34.47 34.47 34.00 34.17 3,242,077 - -0.15% 4 Stars: Appealing
12/11/2009 33.85 34.26 33.75 34.22 4,933,172 + +1.30% 4 Stars: Appealing
12/10/2009 33.47 33.92 33.47 33.78 5,161,862 + +0.60% 4 Stars: Appealing
12/09/2009 33.25 33.58 33.15 33.58 5,370,639 + +1.24% 4 Stars: Appealing
12/08/2009 33.02 33.25 32.75 33.17 5,084,704 + +0.48% 4 Stars: Appealing
12/07/2009 32.90 33.31 32.79 33.01 6,437,192 + +0.55% 4 Stars: Appealing
12/04/2009 33.14 33.39 32.54 32.83 7,893,677 - -0.91% 4 Stars: Appealing
12/03/2009 32.68 33.37 32.55 33.13 5,877,477 + +1.50% 4 Stars: Appealing
12/02/2009 32.42 32.69 32.41 32.64 7,400,558 + +0.71% 4 Stars: Appealing
12/01/2009 32.26 32.50 32.15 32.41 6,120,327 + +1.00% 4 Stars: Appealing
11/30/2009 31.62 32.15 31.60 32.09 8,913,701 + +1.52% 4 Stars: Appealing
11/27/2009 31.86 31.96 31.40 31.61 3,344,679 - -1.31% 4 Stars: Appealing
11/25/2009 31.96 32.08 31.72 32.03 4,821,227 + +0.16% 4 Stars: Appealing
11/24/2009 31.90 31.99 31.70 31.98 5,150,323 + +0.41% 4 Stars: Appealing
11/23/2009 31.70 32.03 31.50 31.85 4,237,054 + +1.43% 4 Stars: Appealing
11/20/2009 31.50 31.57 31.33 31.40 6,189,236 - -0.29% 4 Stars: Appealing
11/19/2009 31.70 31.78 31.41 31.49 4,432,989 - -0.73% 4 Stars: Appealing
11/18/2009 31.75 31.95 31.53 31.72 4,077,725 - -0.16% 4 Stars: Appealing
11/17/2009 31.96 32.03 31.75 31.77 3,076,389 - -0.41% 4 Stars: Appealing
11/16/2009 31.67 31.93 31.66 31.90 4,811,934 + +1.01% 4 Stars: Appealing
11/13/2009 31.59 31.90 31.52 31.58 4,665,328 - -0.03% 4 Stars: Appealing
11/12/2009 31.99 32.02 31.52 31.59 4,319,125 - -1.19% 4 Stars: Appealing
11/11/2009 32.30 32.36 31.89 31.97 5,293,296 - -0.71% 4 Stars: Appealing
11/10/2009 31.97 32.34 31.85 32.20 3,995,547 + +0.34% 4 Stars: Appealing
11/09/2009 31.52 32.12 31.52 32.09 3,420,885 + +1.58% 4 Stars: Appealing
11/06/2009 31.36 31.62 31.25 31.59 3,150,865 + +0.29% 4 Stars: Appealing
11/05/2009 31.37 31.52 31.20 31.50 3,503,138 + +0.99% 4 Stars: Appealing
11/04/2009 31.03 31.50 30.99 31.19 4,818,844 + +0.65% 4 Stars: Appealing
11/03/2009 30.96 31.14 30.89 30.99 3,555,995 - -0.16% 5 Stars: Appealing
11/02/2009 31.30 31.50 30.93 31.04 6,231,025 - -0.48% 4 Stars: Appealing
10/30/2009 31.68 31.71 31.12 31.19 7,678,536 - -1.64% 4 Stars: Appealing
10/29/2009 32.34 32.34 31.40 31.71 6,396,554 - -2.52% 4 Stars: Appealing
10/28/2009 32.66 33.12 32.44 32.53 8,739,353 - -0.37% 4 Stars: Appealing
10/27/2009 32.61 32.93 32.53 32.65 4,287,549 + +0.21% 4 Stars: Appealing
10/26/2009 32.75 33.15 32.35 32.58 5,119,979 - -0.28% 4 Stars: Appealing
10/23/2009 33.26 33.35 32.54 32.67 4,717,553 - -1.83% 4 Stars: Appealing
10/22/2009 33.52 33.60 33.06 33.28 4,550,660 - -0.60% 4 Stars: Appealing
10/21/2009 33.20 33.78 33.15 33.48 6,777,523 + +0.81% 4 Stars: Appealing
10/20/2009 33.33 33.34 32.93 33.21 6,283,860 - -0.18% 4 Stars: Appealing
10/19/2009 32.51 33.35 32.30 33.27 6,403,682 + +2.37% 4 Stars: Appealing
10/16/2009 32.00 32.60 31.90 32.50 5,242,131 + +1.21% 4 Stars: Appealing
10/15/2009 31.85 32.11 31.79 32.11 4,029,485 + +0.82% 4 Stars: Appealing
10/14/2009 31.96 31.96 31.65 31.85 2,978,228 + +0.31% 4 Stars: Appealing
10/13/2009 31.88 31.92 31.73 31.75 3,013,435 - -0.53% 4 Stars: Appealing
10/12/2009 31.90 32.00 31.78 31.92 2,276,867 + +0.25% 4 Stars: Appealing
10/09/2009 31.82 31.88 31.75 31.84 2,639,672 + +0.06% 4 Stars: Appealing
10/08/2009 31.89 31.97 31.77 31.82 2,532,874 - -0.03% 4 Stars: Appealing
10/07/2009 32.06 32.06 31.66 31.83 3,078,676 - -0.19% 4 Stars: Appealing
10/06/2009 31.77 31.89 31.52 31.89 3,201,427 + +0.50% 4 Stars: Appealing
10/05/2009 31.88 31.88 31.50 31.73 3,444,051 - 0.00% 4 Stars: Appealing
10/02/2009 31.71 31.85 31.51 31.73 4,005,925 + +0.19% 4 Stars: Appealing
10/01/2009 31.81 31.93 31.56 31.67 6,534,663 - 0.00% 4 Stars: Appealing
09/30/2009 31.97 32.00 31.53 31.67 4,978,664 - -0.94% 4 Stars: Appealing
09/29/2009 32.09 32.09 31.69 31.97 2,421,627 - 0.00% 4 Stars: Appealing
09/28/2009 31.95 32.14 31.88 31.97 2,670,785 + +0.22% 4 Stars: Appealing
09/25/2009 31.89 32.09 31.65 31.90 4,018,962 - -0.09% 4 Stars: Appealing
09/24/2009 31.88 32.15 31.76 31.93 3,907,649 + +0.38% 4 Stars: Appealing
09/23/2009 31.75 32.25 31.70 31.81 4,093,202 + +0.06% 4 Stars: Appealing
09/22/2009 32.15 32.15 31.67 31.79 3,258,424 - -0.78% 4 Stars: Appealing
09/21/2009 31.97 32.17 31.90 32.04 2,713,737 + +0.03% 4 Stars: Appealing
09/18/2009 32.27 32.32 32.03 32.03 5,836,309 - -0.12% 4 Stars: Appealing
09/17/2009 32.08 32.22 31.88 32.07 4,459,507 - -0.28% 4 Stars: Appealing