Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 28.30 28.65 28.03 28.25 749,480 + +0.86% 4 Stars: Appealing
02/08/2010 27.62 28.55 27.41 28.01 1,471,561 + +1.27% 4 Stars: Appealing
02/05/2010 27.71 27.80 27.25 27.66 1,797,722 - -0.50% 4 Stars: Appealing
02/04/2010 28.51 28.57 27.70 27.80 1,579,149 - -3.41% 4 Stars: Appealing
02/03/2010 28.74 28.99 28.48 28.78 784,958 - -0.10% 4 Stars: Appealing
02/02/2010 28.12 28.91 28.06 28.81 1,153,860 + +2.34% 4 Stars: Appealing
02/01/2010 28.13 28.31 27.92 28.15 1,033,480 + +0.64% 4 Stars: Appealing
01/29/2010 28.25 28.37 27.84 27.97 1,838,746 - -0.71% 4 Stars: Appealing
01/28/2010 28.56 28.58 28.03 28.17 961,449 - -1.43% 4 Stars: Appealing
01/27/2010 28.33 28.70 28.00 28.58 1,227,607 + +0.56% 4 Stars: Appealing
01/26/2010 27.75 28.79 27.29 28.42 1,363,454 + +1.75% 4 Stars: Appealing
01/25/2010 28.88 28.88 27.86 27.93 1,816,717 - -2.58% 4 Stars: Appealing
01/22/2010 29.53 29.60 28.60 28.67 1,297,562 - -3.47% 4 Stars: Appealing
01/21/2010 30.26 30.33 29.64 29.70 967,824 - -1.59% 4 Stars: Appealing
01/20/2010 29.67 30.24 29.46 30.18 1,124,510 + +0.60% 4 Stars: Appealing
01/19/2010 30.04 30.17 29.66 30.00 1,056,389 - -0.27% 4 Stars: Appealing
01/15/2010 30.37 30.37 29.74 30.08 1,438,543 - -0.99% 4 Stars: Appealing
01/14/2010 30.45 30.52 30.00 30.38 1,159,569 + +0.36% 4 Stars: Appealing
01/13/2010 30.48 30.70 29.80 30.27 1,420,417 - -0.33% 4 Stars: Appealing
01/12/2010 30.93 31.00 30.22 30.37 1,021,548 - -2.16% 4 Stars: Appealing
01/11/2010 30.98 31.18 30.89 31.04 959,731 + +0.81% 4 Stars: Appealing
01/08/2010 30.18 30.84 30.11 30.79 1,600,564 + +1.62% 4 Stars: Appealing
01/07/2010 30.71 30.83 30.27 30.30 1,861,528 - -1.14% 4 Stars: Appealing
01/06/2010 31.00 31.04 30.59 30.65 1,209,180 - -1.10% 4 Stars: Appealing
01/05/2010 30.89 31.05 30.69 30.99 2,126,859 + +0.39% 4 Stars: Appealing
01/04/2010 31.78 31.78 30.25 30.87 2,928,699 - -1.78% 4 Stars: Appealing
12/31/2009 31.24 31.89 31.12 31.43 1,634,238 + +0.77% 4 Stars: Appealing
12/30/2009 30.99 31.19 30.59 31.19 773,657 + +0.45% 4 Stars: Appealing
12/29/2009 31.24 31.25 30.99 31.05 778,292 - -0.16% 4 Stars: Appealing
12/28/2009 31.71 31.72 30.98 31.10 911,191 - -1.74% 4 Stars: Appealing
12/24/2009 31.52 31.69 31.27 31.65 266,155 + +1.25% 4 Stars: Appealing
12/23/2009 30.96 31.33 30.70 31.26 895,836 + +1.66% 4 Stars: Appealing
12/22/2009 30.61 30.95 30.55 30.75 1,376,060 + +0.16% 4 Stars: Appealing
12/21/2009 31.33 31.49 30.66 30.70 1,587,840 - -1.63% 4 Stars: Appealing
12/18/2009 31.82 31.82 30.82 31.21 2,684,935 - -1.36% 4 Stars: Appealing
12/17/2009 31.84 31.95 31.54 31.64 1,552,444 - -1.37% 4 Stars: Appealing
12/16/2009 31.09 32.24 31.02 32.08 2,113,824 + +3.32% 4 Stars: Appealing
12/15/2009 30.83 31.28 30.50 31.05 1,309,573 + +0.39% 4 Stars: Appealing
12/14/2009 30.77 31.00 30.43 30.93 1,689,293 + +0.55% 4 Stars: Appealing
12/11/2009 31.26 31.26 30.40 30.76 1,536,555 - -1.60% 4 Stars: Appealing
12/10/2009 29.96 31.33 29.96 31.26 2,668,216 + +4.51% 4 Stars: Appealing
12/09/2009 29.34 30.05 29.13 29.91 1,649,116 + +1.32% 4 Stars: Appealing
12/08/2009 30.09 30.24 29.49 29.52 1,338,699 - -2.67% 4 Stars: Appealing
12/07/2009 30.50 30.86 30.22 30.33 1,256,678 - -0.75% 4 Stars: Appealing
12/04/2009 30.64 30.83 30.11 30.56 1,620,008 + +1.33% 4 Stars: Appealing
12/03/2009 30.66 30.83 30.12 30.16 1,163,324 - -1.02% 4 Stars: Appealing
12/02/2009 30.51 30.96 30.42 30.47 1,130,549 - -0.68% 4 Stars: Appealing
12/01/2009 29.75 30.93 29.30 30.68 3,252,758 + +4.71% 4 Stars: Appealing
11/30/2009 28.81 29.39 28.48 29.30 1,703,626 + +1.63% 4 Stars: Appealing
11/27/2009 29.00 29.05 28.13 28.83 752,245 - -2.67% 3 Stars: Appealing
11/25/2009 29.75 29.75 29.55 29.62 773,855 - -0.44% 3 Stars: Appealing
11/24/2009 30.04 30.09 29.56 29.75 1,223,404 - -1.13% 3 Stars: Appealing
11/23/2009 29.75 30.34 29.75 30.09 1,676,304 + +2.24% 3 Stars: Appealing
11/20/2009 29.37 29.48 28.86 29.43 1,835,236 - -0.07% 3 Stars: Appealing
11/19/2009 29.81 29.95 29.40 29.45 1,592,164 - -1.70% 3 Stars: Appealing
11/18/2009 30.10 30.21 29.69 29.96 1,651,175 - -0.33% 3 Stars: Appealing
11/17/2009 30.39 31.24 29.81 30.06 1,417,127 - -1.25% 3 Stars: Appealing
11/16/2009 30.26 30.86 30.13 30.44 1,918,405 + +0.86% 3 Stars: Appealing
11/13/2009 30.13 30.23 29.95 30.18 1,366,349 + +0.40% 3 Stars: Appealing
11/12/2009 29.96 30.20 29.74 30.06 2,124,303 - -0.40% 3 Stars: Appealing
11/11/2009 30.37 30.50 30.03 30.18 1,106,218 - -0.33% 3 Stars: Appealing
11/10/2009 30.09 30.46 29.84 30.28 1,737,573 + +0.80% 3 Stars: Appealing
11/09/2009 28.74 30.08 28.72 30.04 2,210,780 + +4.96% 3 Stars: Appealing
11/06/2009 28.55 28.88 28.28 28.62 1,421,452 + +0.03% 3 Stars: Appealing
11/05/2009 29.73 29.85 28.50 28.61 2,557,112 - -1.45% 3 Stars: Appealing
11/04/2009 28.76 29.50 28.72 29.03 1,439,395 + +1.33% 3 Stars: Appealing
11/03/2009 28.31 28.79 27.98 28.65 1,135,525 + +0.84% 3 Stars: Appealing
11/02/2009 28.00 28.72 27.77 28.41 1,529,163 + +1.90% 3 Stars: Appealing
10/30/2009 29.13 29.17 27.86 27.88 1,461,178 - -4.13% 3 Stars: Appealing
10/29/2009 28.46 29.31 28.19 29.08 1,386,211 + +3.08% 3 Stars: Appealing
10/28/2009 28.38 28.63 28.11 28.21 1,234,857 - -1.09% 3 Stars: Appealing
10/27/2009 29.04 29.22 28.24 28.52 1,374,970 - -1.72% 3 Stars: Appealing
10/26/2009 29.58 29.75 28.83 29.02 1,869,434 + +2.44% 3 Stars: Appealing
10/23/2009 28.90 29.00 28.20 28.33 832,956 - -1.80% 3 Stars: Appealing
10/22/2009 28.26 28.88 28.08 28.85 887,582 + +2.05% 3 Stars: Appealing
10/21/2009 28.28 28.92 28.16 28.27 1,059,118 + +0.07% 3 Stars: Appealing
10/20/2009 28.68 28.99 28.17 28.25 1,019,166 - -2.42% 3 Stars: Appealing
10/19/2009 28.62 28.97 28.42 28.95 1,292,149 + +1.22% 3 Stars: Appealing
10/16/2009 28.55 28.84 27.96 28.60 1,325,671 - -0.35% 3 Stars: Appealing
10/15/2009 28.43 28.73 28.17 28.70 820,276 + +0.67% 3 Stars: Appealing
10/14/2009 28.25 28.61 28.25 28.51 1,653,422 + +2.85% 3 Stars: Appealing
10/13/2009 27.62 28.06 27.36 27.72 1,860,386 + +0.51% 3 Stars: Appealing
10/12/2009 27.45 27.94 27.34 27.58 878,107 + +0.55% 3 Stars: Appealing
10/09/2009 27.00 27.55 26.92 27.43 1,756,189 + +1.18% 3 Stars: Appealing
10/08/2009 27.70 27.77 27.06 27.11 1,197,304 - -1.81% 3 Stars: Appealing
10/07/2009 27.22 27.61 27.05 27.61 760,795 + +1.06% 3 Stars: Appealing
10/06/2009 27.06 27.58 26.91 27.32 1,393,650 + +1.86% 3 Stars: Appealing
10/05/2009 26.52 27.08 26.10 26.82 1,283,185 + +1.78% 3 Stars: Appealing
10/02/2009 26.20 26.50 25.88 26.35 1,208,727 - -0.68% 3 Stars: Appealing
10/01/2009 27.53 27.61 26.51 26.53 1,462,812 - -3.60% 3 Stars: Appealing
09/30/2009 27.71 27.77 26.72 27.52 1,736,311 - -0.90% 3 Stars: Appealing
09/29/2009 27.92 28.00 27.55 27.77 955,759 - -0.47% 3 Stars: Appealing
09/28/2009 27.65 27.97 27.50 27.90 856,050 + +1.20% 3 Stars: Appealing
09/25/2009 27.40 27.69 26.90 27.57 1,623,703 - -0.58% 3 Stars: Appealing
09/24/2009 27.68 27.88 27.14 27.73 2,033,655 + +0.58% 3 Stars: Appealing
09/23/2009 26.62 28.63 26.50 27.57 3,254,882 + +4.31% 3 Stars: Appealing
09/22/2009 26.39 26.64 26.08 26.43 1,427,115 + +0.53% 3 Stars: Appealing
09/21/2009 26.18 26.43 25.91 26.29 1,004,159 - -0.34% 3 Stars: Appealing
09/18/2009 26.75 26.80 26.18 26.38 1,623,940 - -1.27% 3 Stars: Appealing
09/17/2009 26.37 26.78 26.25 26.72 1,277,296 + +0.83% 3 Stars: Appealing