Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 27.07 27.76 27.07 27.41 9,896,807 + +1.82% 3 Stars: Appealing
02/08/2010 26.98 27.42 26.85 26.92 8,803,666 - -0.41% 3 Stars: Appealing
02/05/2010 27.51 27.59 26.74 27.03 21,937,971 - -1.92% 3 Stars: Appealing
02/04/2010 27.75 27.78 27.01 27.56 13,507,296 - -1.22% 3 Stars: Appealing
02/03/2010 28.18 28.32 27.88 27.90 14,148,300 - -2.14% 3 Stars: Appealing
02/02/2010 28.07 28.54 27.83 28.51 8,996,854 + +1.64% 3 Stars: Appealing
02/01/2010 27.86 28.10 27.59 28.05 8,365,417 + +2.19% 3 Stars: Appealing
01/29/2010 26.94 27.88 26.82 27.45 11,949,604 + +2.39% 3 Stars: Appealing
01/28/2010 27.09 27.13 26.43 26.81 17,432,036 - -0.52% 3 Stars: Appealing
01/27/2010 27.17 27.18 26.56 26.95 10,235,980 - -0.85% 3 Stars: Appealing
01/26/2010 27.32 27.44 26.99 27.18 8,382,046 - -0.84% 3 Stars: Appealing
01/25/2010 27.54 27.54 26.65 27.41 10,453,722 + +0.77% 3 Stars: Appealing
01/22/2010 27.89 28.13 27.18 27.20 9,388,191 - -3.06% 3 Stars: Appealing
01/21/2010 28.57 29.00 27.92 28.06 9,953,929 - -1.96% 3 Stars: Appealing
01/20/2010 28.38 28.73 28.03 28.62 6,127,423 - -0.38% 3 Stars: Appealing
01/19/2010 28.08 28.74 28.08 28.73 5,527,180 + +2.02% 3 Stars: Appealing
01/15/2010 28.71 28.79 28.01 28.16 8,122,683 - -2.19% 3 Stars: Appealing
01/14/2010 28.89 29.02 28.62 28.79 6,259,448 - -0.79% 3 Stars: Appealing
01/13/2010 28.87 29.17 28.60 29.02 5,093,491 + +1.82% 3 Stars: Appealing
01/12/2010 29.01 29.17 28.44 28.50 6,504,585 - -2.30% 3 Stars: Appealing
01/11/2010 28.85 29.24 28.72 29.17 5,863,551 + +1.43% 3 Stars: Appealing
01/08/2010 28.55 28.84 28.36 28.76 7,380,797 + +0.14% 3 Stars: Appealing
01/07/2010 28.92 28.93 28.63 28.72 7,844,455 - -1.03% 2 Stars: Appealing
01/06/2010 29.02 29.15 28.57 29.02 8,161,005 - -0.24% 2 Stars: Appealing
01/05/2010 29.29 29.42 28.94 29.09 9,362,282 - -1.12% 3 Stars: Appealing
01/04/2010 29.22 29.52 29.22 29.42 6,736,346 + +0.96% 3 Stars: Appealing
12/31/2009 29.22 29.46 29.03 29.14 5,099,851 - -0.38% 3 Stars: Appealing
12/30/2009 29.24 29.43 29.06 29.25 5,518,765 - -0.68% 3 Stars: Appealing
12/29/2009 29.50 29.60 29.28 29.45 4,862,809 + +0.75% 3 Stars: Appealing
12/28/2009 29.24 29.42 29.09 29.23 4,177,976 - -0.17% 3 Stars: Appealing
12/24/2009 29.23 29.46 29.15 29.28 2,089,465 - -0.24% 3 Stars: Appealing
12/23/2009 29.69 29.73 29.19 29.35 3,943,213 - -0.61% 3 Stars: Appealing
12/22/2009 30.45 30.45 29.38 29.53 7,804,838 - -2.77% 3 Stars: Appealing
12/21/2009 29.41 30.40 29.32 30.37 5,905,821 + +3.12% 3 Stars: Appealing
12/18/2009 29.65 29.65 28.99 29.45 13,369,011 - -0.17% 3 Stars: Appealing
12/17/2009 29.95 29.95 29.05 29.50 11,101,448 - -1.80% 3 Stars: Appealing
12/16/2009 30.30 30.30 30.03 30.04 7,819,965 - -0.33% 3 Stars: Appealing
12/15/2009 30.40 30.56 30.10 30.14 7,327,493 - -0.92% 3 Stars: Appealing
12/14/2009 30.68 30.76 30.21 30.42 8,792,688 - -0.52% 3 Stars: Appealing
12/11/2009 30.36 30.94 30.30 30.58 9,361,176 + +0.43% 3 Stars: Appealing
12/10/2009 29.87 30.74 29.64 30.45 10,534,220 - -2.93% 3 Stars: Appealing
12/09/2009 30.79 31.47 30.62 31.37 9,216,132 + +2.35% 3 Stars: Appealing
12/08/2009 31.29 31.29 30.48 30.65 9,299,710 - -2.17% 3 Stars: Appealing
12/07/2009 31.38 31.71 31.18 31.33 5,446,000 - -0.29% 3 Stars: Appealing
12/04/2009 31.46 31.50 30.91 31.42 5,976,600 + +1.00% 3 Stars: Appealing
12/03/2009 31.01 31.37 30.89 31.11 6,078,996 + +0.68% 3 Stars: Appealing
12/02/2009 31.10 31.43 30.68 30.90 4,625,730 - -0.99% 3 Stars: Appealing
12/01/2009 30.98 31.36 30.72 31.21 5,602,709 + +1.60% 3 Stars: Appealing
11/30/2009 30.72 30.83 30.22 30.72 7,495,414 - -0.42% 3 Stars: Appealing
11/27/2009 30.56 31.02 30.31 30.85 3,064,001 - -1.50% 3 Stars: Appealing
11/25/2009 31.36 31.48 30.78 31.32 6,837,214 - -0.41% 3 Stars: Appealing
11/24/2009 31.93 32.10 31.30 31.45 6,685,619 - -2.02% 3 Stars: Appealing
11/23/2009 31.89 32.34 31.79 32.10 5,356,549 + +1.45% 3 Stars: Appealing
11/20/2009 32.19 32.19 31.54 31.64 5,601,145 - -2.04% 3 Stars: Appealing
11/19/2009 32.54 32.64 31.67 32.30 6,137,449 - -1.58% 3 Stars: Appealing
11/18/2009 32.48 32.85 32.36 32.82 7,536,522 + +0.83% 3 Stars: Appealing
11/17/2009 32.37 32.63 31.91 32.55 7,205,512 + +0.62% 3 Stars: Appealing
11/16/2009 32.15 32.50 31.80 32.35 5,753,975 + +1.25% 3 Stars: Appealing
11/13/2009 31.57 32.04 31.55 31.95 5,422,864 + +1.30% 3 Stars: Appealing
11/12/2009 31.71 31.89 31.37 31.54 6,298,216 - -1.16% 3 Stars: Appealing
11/11/2009 31.77 32.06 31.54 31.91 6,704,731 + +0.66% 3 Stars: Appealing
11/10/2009 31.54 32.01 31.13 31.70 5,957,926 + +0.19% 3 Stars: Appealing
11/09/2009 31.05 31.66 30.97 31.64 6,845,981 + +2.03% 3 Stars: Appealing
11/06/2009 30.79 31.13 30.45 31.01 6,723,687 - -0.39% 3 Stars: Appealing
11/05/2009 30.17 31.24 30.17 31.13 6,713,754 + +3.42% 3 Stars: Appealing
11/04/2009 30.86 31.12 29.70 30.10 15,032,982 - -0.20% 3 Stars: Appealing
11/03/2009 30.08 30.49 29.36 30.16 9,094,322 + +0.03% 3 Stars: Appealing
11/02/2009 30.19 30.41 29.58 30.15 8,020,873 + +0.10% 3 Stars: Appealing
10/30/2009 30.99 31.87 30.07 30.12 12,335,739 - -1.79% 3 Stars: Appealing
10/29/2009 29.84 30.75 29.65 30.67 7,568,571 + +3.68% 3 Stars: Appealing
10/28/2009 30.41 30.42 29.55 29.58 6,640,093 - -2.67% 3 Stars: Appealing
10/27/2009 30.78 30.99 30.32 30.39 5,699,331 - -1.11% 3 Stars: Appealing
10/26/2009 30.85 31.64 30.37 30.73 7,093,490 - -0.16% 3 Stars: Appealing
10/23/2009 31.87 31.92 30.70 30.78 6,549,822 - -3.81% 3 Stars: Appealing
10/22/2009 31.27 32.13 30.94 32.00 8,226,037 + +2.40% 3 Stars: Appealing
10/21/2009 31.33 31.99 31.19 31.25 7,533,060 - -0.35% 3 Stars: Appealing
10/20/2009 31.51 31.51 30.96 31.36 6,514,491 - -0.25% 3 Stars: Appealing
10/19/2009 30.39 31.76 30.37 31.44 8,508,997 + +3.39% 3 Stars: Appealing
10/16/2009 30.41 30.61 29.93 30.41 5,765,061 - -0.88% 3 Stars: Appealing
10/15/2009 30.44 30.70 30.26 30.68 6,257,467 + +0.07% 3 Stars: Appealing
10/14/2009 30.77 30.95 30.23 30.66 5,766,412 + +0.20% 2 Stars: Appealing
10/13/2009 30.29 30.67 30.10 30.60 5,065,626 + +1.06% 2 Stars: Appealing
10/12/2009 30.32 30.62 30.03 30.28 4,130,954 + +0.10% 2 Stars: Appealing
10/09/2009 30.46 30.70 30.15 30.25 4,347,086 - -0.95% 2 Stars: Appealing
10/08/2009 30.27 30.83 30.20 30.54 6,105,614 + +1.63% 2 Stars: Appealing
10/07/2009 30.28 30.46 29.74 30.05 6,419,560 - -1.12% 2 Stars: Appealing
10/06/2009 30.13 30.77 29.95 30.39 6,053,078 + +1.06% 2 Stars: Appealing
10/05/2009 29.62 30.25 29.42 30.07 6,246,076 + +1.48% 2 Stars: Appealing
10/02/2009 29.69 29.96 29.26 29.63 11,604,787 - -1.33% 2 Stars: Appealing
10/01/2009 28.71 30.43 28.42 30.03 21,395,178 + +4.34% 2 Stars: Appealing
09/30/2009 29.35 29.35 28.47 28.78 8,663,433 - -1.54% 2 Stars: Appealing
09/29/2009 29.40 29.80 29.06 29.23 6,282,899 - -0.48% 2 Stars: Appealing
09/28/2009 28.64 29.48 28.64 29.37 4,193,812 + +2.62% 2 Stars: Appealing
09/25/2009 28.78 28.87 28.25 28.62 7,105,957 - -0.80% 2 Stars: Appealing
09/24/2009 29.35 29.35 28.39 28.85 7,779,460 - -1.80% 2 Stars: Appealing
09/23/2009 30.15 30.25 29.38 29.38 6,375,873 - -2.52% 2 Stars: Appealing
09/22/2009 30.22 30.48 29.94 30.14 6,564,105 + +0.60% 2 Stars: Appealing
09/21/2009 29.34 30.04 29.31 29.96 6,945,546 + +1.28% 2 Stars: Appealing
09/18/2009 29.45 29.66 29.22 29.58 9,781,135 + +0.82% 2 Stars: Appealing
09/17/2009 29.59 29.76 29.21 29.34 9,156,434 - -0.91% 2 Stars: Appealing