Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 28.62 29.36 28.61 29.16 2,057,244 + +1.11% 5 Stars: Appealing
02/08/2010 28.73 29.11 28.64 28.84 1,008,021 - 0.00% 5 Stars: Appealing
02/05/2010 28.57 28.88 28.22 28.84 2,414,710 - -1.84% 5 Stars: Appealing
02/04/2010 29.55 29.71 29.33 29.38 2,005,559 - -4.83% 5 Stars: Appealing
02/03/2010 30.91 31.04 30.77 30.87 1,196,221 - -1.09% 5 Stars: Appealing
02/02/2010 30.81 31.26 30.73 31.21 970,981 + +2.19% 5 Stars: Appealing
02/01/2010 30.48 30.64 30.39 30.54 1,102,190 + +0.07% 5 Stars: Appealing
01/29/2010 30.78 30.91 30.44 30.52 1,576,217 - -0.88% 5 Stars: Appealing
01/28/2010 31.08 31.08 30.63 30.79 1,021,240 - -0.39% 5 Stars: Appealing
01/27/2010 30.65 30.95 30.62 30.91 828,456 + +0.03% 5 Stars: Appealing
01/26/2010 30.64 31.01 30.63 30.90 569,635 - -0.48% 5 Stars: Appealing
01/25/2010 31.08 31.21 30.99 31.05 798,916 + +0.42% 5 Stars: Appealing
01/22/2010 31.09 31.24 30.92 30.92 991,151 - -1.50% 5 Stars: Appealing
01/21/2010 32.09 32.17 31.26 31.39 827,103 - -1.84% 5 Stars: Appealing
01/20/2010 31.92 31.99 31.73 31.98 1,448,432 - -1.02% 5 Stars: Appealing
01/19/2010 32.01 32.41 32.01 32.31 1,136,661 + +2.44% 5 Stars: Appealing
01/15/2010 31.69 31.73 31.42 31.54 811,433 - -0.88% 5 Stars: Appealing
01/14/2010 31.81 31.90 31.74 31.82 639,102 + +0.73% 5 Stars: Appealing
01/13/2010 31.57 31.70 31.37 31.59 987,914 + +0.54% 5 Stars: Appealing
01/12/2010 31.24 31.42 31.18 31.42 639,386 + +0.61% 5 Stars: Appealing
01/11/2010 31.50 31.50 31.15 31.23 1,081,365 + +0.16% 5 Stars: Appealing
01/08/2010 31.02 31.21 30.88 31.18 761,647 + +0.48% 5 Stars: Appealing
01/07/2010 30.84 31.07 30.80 31.03 1,365,300 - -0.70% 5 Stars: Appealing
01/06/2010 31.10 31.46 31.10 31.25 1,811,529 - -0.54% 5 Stars: Appealing
01/05/2010 31.31 31.44 31.28 31.42 929,487 - -2.18% 5 Stars: Appealing
01/04/2010 32.22 32.28 32.03 32.12 799,106 + +0.69% 5 Stars: Appealing
12/31/2009 32.30 32.30 31.85 31.90 472,278 - -0.56% 5 Stars: Appealing
12/30/2009 31.87 32.09 31.86 32.08 929,672 - -0.34% 5 Stars: Appealing
12/29/2009 32.32 32.34 31.99 32.19 798,468 + +0.06% 5 Stars: Appealing
12/28/2009 32.29 32.34 32.07 32.17 537,214 + +0.41% 5 Stars: Appealing
12/24/2009 31.84 32.04 31.84 32.04 226,118 + +0.44% 5 Stars: Appealing
12/23/2009 31.68 31.93 31.67 31.90 786,026 + +0.16% 5 Stars: Appealing
12/22/2009 31.85 32.00 31.74 31.85 1,061,585 + +1.79% 5 Stars: Appealing
12/21/2009 31.12 31.51 31.12 31.29 957,834 + +0.48% 5 Stars: Appealing
12/18/2009 31.18 31.18 30.87 31.14 3,123,970 + +1.20% 5 Stars: Appealing
12/17/2009 30.89 30.93 30.68 30.77 1,431,785 - -1.38% 5 Stars: Appealing
12/16/2009 31.37 31.61 31.20 31.20 1,637,052 + +0.91% 5 Stars: Appealing
12/15/2009 31.03 31.12 30.87 30.92 1,264,344 - -0.03% 5 Stars: Appealing
12/14/2009 30.59 31.02 30.59 30.93 2,175,893 + +0.88% 5 Stars: Appealing
12/11/2009 30.64 30.71 30.50 30.66 1,668,766 + +1.59% 5 Stars: Appealing
12/10/2009 30.33 30.34 30.11 30.18 970,969 + +1.28% 5 Stars: Appealing
12/09/2009 29.84 29.92 29.49 29.80 844,162 + +0.07% 5 Stars: Appealing
12/08/2009 29.87 29.91 29.64 29.78 1,030,778 - -2.74% 5 Stars: Appealing
12/07/2009 30.55 30.81 30.53 30.62 763,643 - -0.03% 5 Stars: Appealing
12/04/2009 30.91 31.08 30.49 30.63 1,901,343 - -0.20% 5 Stars: Appealing
12/03/2009 31.07 31.11 30.63 30.69 1,066,795 - 0.00% 5 Stars: Appealing
12/02/2009 30.77 30.86 30.57 30.69 1,023,276 + +1.39% 5 Stars: Appealing
12/01/2009 30.24 30.37 30.13 30.27 1,288,131 + +2.51% 5 Stars: Appealing
11/30/2009 29.41 29.71 29.24 29.53 991,839 - -0.40% 5 Stars: Appealing
11/27/2009 29.22 29.86 29.15 29.65 1,245,257 - -2.24% 5 Stars: Appealing
11/25/2009 30.12 30.40 30.10 30.33 959,331 - -0.10% 5 Stars: Appealing
11/24/2009 30.44 30.44 30.20 30.36 1,129,552 + +0.50% 5 Stars: Appealing
11/23/2009 30.21 30.43 30.14 30.21 1,324,912 + +1.48% 5 Stars: Appealing
11/20/2009 29.55 29.80 29.52 29.77 2,997,698 - -0.57% 5 Stars: Appealing
11/19/2009 29.72 29.94 29.42 29.94 3,423,638 - -0.93% 5 Stars: Appealing
11/18/2009 30.50 30.50 30.00 30.22 2,701,957 - -2.55% 5 Stars: Appealing
11/17/2009 30.96 31.04 30.80 31.01 2,103,714 + +0.58% 5 Stars: Appealing
11/16/2009 30.68 30.90 30.59 30.83 982,109 + +1.92% 5 Stars: Appealing
11/13/2009 30.21 30.31 30.03 30.25 1,169,215 + +0.36% 5 Stars: Appealing
11/12/2009 30.42 30.48 30.08 30.14 1,415,308 - -0.99% 5 Stars: Appealing
11/11/2009 30.69 30.74 30.35 30.44 3,143,663 - -0.69% 5 Stars: Appealing
11/10/2009 30.60 30.74 30.47 30.65 1,762,302 + +0.49% 5 Stars: Appealing
11/09/2009 30.29 30.50 30.21 30.50 1,667,598 + +1.94% 5 Stars: Appealing
11/06/2009 29.49 29.95 29.49 29.92 1,884,009 + +0.40% 5 Stars: Appealing
11/05/2009 29.75 30.04 29.61 29.80 2,315,835 - -1.39% 5 Stars: Appealing
11/04/2009 30.12 30.46 30.05 30.22 1,507,683 + +1.07% 5 Stars: Appealing
11/03/2009 29.40 29.90 29.35 29.90 2,052,770 - -0.40% 5 Stars: Appealing
11/02/2009 30.18 30.34 29.70 30.02 2,254,952 + +0.64% 5 Stars: Appealing
10/30/2009 30.67 30.73 29.80 29.83 3,308,340 - -2.45% 5 Stars: Appealing
10/29/2009 30.70 30.83 30.50 30.58 3,481,371 + +3.84% 5 Stars: Appealing
10/28/2009 29.69 29.84 29.42 29.45 2,071,107 - -1.24% 5 Stars: Appealing
10/27/2009 30.24 30.25 29.70 29.82 3,398,592 - -0.10% 5 Stars: Appealing
10/26/2009 30.38 30.65 29.75 29.85 2,202,449 - -1.87% 5 Stars: Appealing
10/23/2009 31.11 31.11 30.32 30.42 1,445,137 - -0.85% 5 Stars: Appealing
10/22/2009 30.68 30.73 30.38 30.68 1,664,900 + +0.46% 5 Stars: Appealing
10/21/2009 30.82 31.10 30.50 30.54 3,085,914 + +0.30% 5 Stars: Appealing
10/20/2009 30.89 30.89 30.40 30.45 1,904,276 - -0.36% 5 Stars: Appealing
10/19/2009 30.58 30.78 30.40 30.56 1,522,176 + +2.14% 5 Stars: Appealing
10/16/2009 29.87 30.01 29.69 29.92 1,398,530 + +0.13% 5 Stars: Appealing
10/15/2009 29.79 29.90 29.72 29.88 975,188 + +0.84% 5 Stars: Appealing
10/14/2009 29.76 29.82 29.47 29.63 1,944,954 - -0.03% 5 Stars: Appealing
10/13/2009 29.62 29.74 29.47 29.64 1,414,599 + +0.51% 5 Stars: Appealing
10/12/2009 29.73 29.73 29.41 29.49 1,568,790 + +1.62% 5 Stars: Appealing
10/09/2009 28.67 29.16 28.64 29.02 1,019,712 + +1.33% 5 Stars: Appealing
10/08/2009 28.46 28.69 28.28 28.64 1,136,561 + +0.95% 5 Stars: Appealing
10/07/2009 28.28 28.45 28.22 28.37 1,627,601 - -0.04% 5 Stars: Appealing
10/06/2009 28.19 28.51 28.17 28.38 2,399,824 + +0.32% 5 Stars: Appealing
10/05/2009 27.90 28.31 27.87 28.29 1,238,873 - -0.18% 5 Stars: Appealing
10/02/2009 28.08 28.44 28.08 28.34 1,291,934 - -0.42% 5 Stars: Appealing
10/01/2009 28.41 28.59 28.31 28.46 2,548,167 - -0.77% 5 Stars: Appealing
09/30/2009 28.46 28.74 28.15 28.68 1,738,596 + +1.45% 5 Stars: Appealing
09/29/2009 28.08 28.40 28.03 28.27 1,433,992 + +0.64% 5 Stars: Appealing
09/28/2009 27.71 28.19 27.71 28.09 1,645,105 + +1.55% 5 Stars: Appealing
09/25/2009 27.84 27.97 27.60 27.66 726,521 - -0.79% 5 Stars: Appealing
09/24/2009 28.19 28.32 27.69 27.88 2,361,796 - -1.17% 5 Stars: Appealing
09/23/2009 28.20 28.49 28.08 28.21 1,853,702 + +0.61% 5 Stars: Appealing
09/22/2009 28.11 28.25 27.91 28.04 1,766,860 + +0.61% 4 Stars: Appealing
09/21/2009 27.66 27.96 27.64 27.87 695,538 - -0.18% 5 Stars: Appealing
09/18/2009 27.85 27.96 27.73 27.92 992,037 + +0.87% 4 Stars: Appealing
09/17/2009 27.55 27.72 27.45 27.68 1,127,413 + +0.62% 4 Stars: Appealing