Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 32.72 33.06 32.00 33.00 11,236,471 + +1.82% 5 Stars: Appealing
02/08/2010 32.51 32.95 32.23 32.41 9,558,175 - -0.40% 5 Stars: Appealing
02/05/2010 32.42 32.63 31.84 32.54 12,665,999 + +0.25% 5 Stars: Appealing
02/04/2010 33.24 33.24 32.39 32.46 10,648,428 - -2.58% 5 Stars: Appealing
02/03/2010 34.05 34.05 32.82 33.32 8,410,394 - -2.14% 5 Stars: Appealing
02/02/2010 33.14 34.12 32.93 34.05 12,114,753 + +2.78% 5 Stars: Appealing
02/01/2010 33.03 33.41 32.22 33.13 13,710,156 + +0.39% 5 Stars: Appealing
01/29/2010 33.42 33.80 32.96 33.00 11,931,428 - -1.29% 5 Stars: Appealing
01/28/2010 33.33 34.09 33.04 33.43 16,746,126 + +0.57% 5 Stars: Appealing
01/27/2010 32.34 33.53 32.11 33.24 14,387,078 + +2.47% 5 Stars: Appealing
01/26/2010 32.51 32.91 32.44 32.44 11,057,362 - -1.70% 5 Stars: Appealing
01/25/2010 33.56 33.72 32.96 33.00 10,925,956 - -0.48% 5 Stars: Appealing
01/22/2010 33.75 34.11 33.10 33.16 21,029,880 + +0.18% 5 Stars: Appealing
01/21/2010 35.43 35.69 33.00 33.10 29,192,839 - -4.20% 5 Stars: Appealing
01/20/2010 35.94 36.07 34.29 34.55 26,857,456 - -1.65% 5 Stars: Appealing
01/19/2010 34.56 35.90 34.50 35.13 26,477,874 + +4.09% 5 Stars: Appealing
01/15/2010 33.54 33.99 33.10 33.75 19,384,561 + +1.29% 5 Stars: Appealing
01/14/2010 32.68 33.33 32.33 33.32 8,818,228 + +2.40% 5 Stars: Appealing
01/13/2010 31.99 32.55 31.68 32.54 8,797,146 + +1.53% 5 Stars: Appealing
01/12/2010 32.70 32.91 31.54 32.05 13,121,493 - -2.64% 5 Stars: Appealing
01/11/2010 32.71 33.13 32.70 32.92 7,206,888 + +0.67% 5 Stars: Appealing
01/08/2010 32.86 32.92 32.34 32.70 7,228,608 - -0.94% 5 Stars: Appealing
01/07/2010 31.59 33.05 31.59 33.01 11,789,733 + +3.84% 5 Stars: Appealing
01/06/2010 31.60 32.06 31.41 31.79 9,761,055 + +0.98% 5 Stars: Appealing
01/05/2010 31.73 31.97 31.28 31.48 11,180,637 - -0.16% 5 Stars: Appealing
01/04/2010 31.38 31.60 30.97 31.53 12,200,889 + +3.44% 5 Stars: Appealing
12/31/2009 30.95 31.15 30.45 30.48 5,354,172 - -1.71% 5 Stars: Appealing
12/30/2009 30.85 31.01 30.60 31.01 5,806,489 + +0.52% 5 Stars: Appealing
12/29/2009 31.09 31.46 30.72 30.85 9,199,977 - -1.72% 5 Stars: Appealing
12/28/2009 31.53 31.84 31.08 31.39 7,969,095 - -0.92% 5 Stars: Appealing
12/24/2009 31.89 31.90 31.25 31.68 4,963,305 + +0.19% 5 Stars: Appealing
12/23/2009 32.23 32.65 31.52 31.62 9,500,028 - -2.17% 5 Stars: Appealing
12/22/2009 32.39 32.51 32.18 32.32 10,358,870 + +0.47% 5 Stars: Appealing
12/21/2009 31.97 33.25 31.92 32.17 24,416,173 + +2.00% 5 Stars: Appealing
12/18/2009 31.88 32.00 31.08 31.54 15,696,248 - -0.88% 5 Stars: Appealing
12/17/2009 32.09 32.33 31.31 31.82 14,803,375 - -1.18% 5 Stars: Appealing
12/16/2009 31.50 32.32 31.41 32.20 34,897,727 + +2.81% 5 Stars: Appealing
12/15/2009 30.90 31.38 30.88 31.32 28,991,143 + +1.20% 5 Stars: Appealing
12/14/2009 30.88 31.24 30.76 30.95 20,358,853 + +1.54% 5 Stars: Appealing
12/11/2009 30.43 31.04 30.40 30.48 19,072,710 + +0.56% 5 Stars: Appealing
12/10/2009 28.72 30.72 28.54 30.31 27,527,211 + +6.35% 5 Stars: Appealing
12/09/2009 28.88 29.60 28.13 28.50 19,107,599 + +0.14% 5 Stars: Appealing
12/08/2009 28.16 28.92 28.07 28.46 15,897,591 + +0.57% 5 Stars: Appealing
12/07/2009 27.54 28.47 27.52 28.30 11,280,965 + +3.06% 5 Stars: Appealing
12/04/2009 27.65 28.05 27.30 27.46 11,814,630 + +0.48% 5 Stars: Appealing
12/03/2009 28.27 28.46 27.30 27.33 15,325,671 - -3.39% 5 Stars: Appealing
12/02/2009 28.72 28.80 28.16 28.29 11,500,428 - -1.43% 5 Stars: Appealing
12/01/2009 29.00 29.19 28.63 28.70 9,706,018 + +0.10% 5 Stars: Appealing
11/30/2009 29.44 29.49 28.50 28.67 12,637,951 - -2.62% 5 Stars: Appealing
11/27/2009 28.99 29.64 28.70 29.44 5,455,932 - -0.34% 5 Stars: Appealing
11/25/2009 29.58 29.74 29.37 29.54 8,061,921 - -0.07% 5 Stars: Appealing
11/24/2009 29.33 29.69 28.85 29.56 7,241,093 + +1.65% 5 Stars: Appealing
11/23/2009 28.94 29.58 28.93 29.08 9,624,876 + +1.82% 5 Stars: Appealing
11/20/2009 28.30 28.77 28.30 28.56 9,009,124 - -0.24% 5 Stars: Appealing
11/19/2009 28.66 28.72 27.87 28.63 6,990,988 - -0.83% 5 Stars: Appealing
11/18/2009 28.97 29.11 28.65 28.87 7,327,504 - -0.35% 5 Stars: Appealing
11/17/2009 28.96 29.18 28.79 28.97 6,103,304 - -0.62% 5 Stars: Appealing
11/16/2009 29.23 29.50 28.95 29.15 8,281,410 + +0.24% 5 Stars: Appealing
11/13/2009 28.88 29.35 28.85 29.08 6,276,721 + +1.11% 5 Stars: Appealing
11/12/2009 29.43 29.43 28.69 28.76 8,428,550 - -2.08% 5 Stars: Appealing
11/11/2009 28.99 29.43 28.66 29.37 8,794,179 + +1.38% 5 Stars: Appealing
11/10/2009 29.00 29.18 28.62 28.97 8,063,263 - -0.55% 5 Stars: Appealing
11/09/2009 28.31 29.24 28.20 29.13 11,751,832 + +1.60% 5 Stars: Appealing
11/06/2009 28.10 28.74 27.80 28.67 11,892,011 + +1.63% 5 Stars: Appealing
11/05/2009 27.95 28.38 27.67 28.21 11,994,660 + +1.22% 5 Stars: Appealing
11/04/2009 27.62 28.96 27.62 27.87 22,424,718 + +3.57% 5 Stars: Appealing
11/03/2009 26.58 27.00 26.26 26.91 11,443,622 + +1.85% 5 Stars: Appealing
11/02/2009 26.02 26.61 25.64 26.42 8,189,541 + +1.81% 5 Stars: Appealing
10/30/2009 26.32 26.79 25.90 25.95 11,745,684 - -1.96% 5 Stars: Appealing
10/29/2009 26.06 26.59 26.00 26.47 13,044,117 + +2.28% 5 Stars: Appealing
10/28/2009 26.29 26.51 25.81 25.88 11,506,087 - -2.34% 5 Stars: Appealing
10/27/2009 25.30 26.80 25.19 26.50 20,485,711 + +4.70% 5 Stars: Appealing
10/26/2009 25.93 26.19 25.29 25.31 14,347,751 - -2.09% 5 Stars: Appealing
10/23/2009 26.10 26.22 25.60 25.85 8,293,338 + +0.54% 5 Stars: Appealing
10/22/2009 25.05 26.00 25.02 25.71 13,757,185 + +2.35% 5 Stars: Appealing
10/21/2009 25.97 26.07 25.03 25.12 11,960,907 - -3.24% 5 Stars: Appealing
10/20/2009 25.68 26.52 25.50 25.96 21,393,044 + +4.17% 5 Stars: Appealing
10/19/2009 24.57 24.99 24.41 24.92 10,273,786 + +1.92% 5 Stars: Appealing
10/16/2009 24.71 24.96 24.33 24.45 12,366,933 - -0.41% 5 Stars: Appealing
10/15/2009 24.77 24.91 24.38 24.55 11,123,540 - -1.29% 4 Stars: Appealing
10/14/2009 24.62 24.93 24.35 24.87 9,801,931 + +2.39% 4 Stars: Appealing
10/13/2009 25.17 25.17 23.96 24.29 19,010,542 - -3.73% 4 Stars: Appealing
10/12/2009 24.81 25.52 24.81 25.23 13,953,856 + +2.27% 4 Stars: Appealing
10/09/2009 24.45 25.05 24.41 24.67 16,555,413 + +2.11% 4 Stars: Appealing
10/08/2009 24.29 24.43 23.50 24.16 24,531,669 - -3.55% 4 Stars: Appealing
10/07/2009 24.42 25.34 24.40 25.05 12,081,637 + +2.75% 4 Stars: Appealing
10/06/2009 24.46 24.59 23.82 24.38 11,192,333 + +1.41% 4 Stars: Appealing
10/05/2009 24.38 24.50 23.95 24.04 12,438,219 - -0.99% 4 Stars: Appealing
10/02/2009 24.68 24.91 23.95 24.28 11,219,597 - -2.06% 5 Stars: Appealing
10/01/2009 24.89 25.64 24.70 24.79 17,211,116 - -1.00% 5 Stars: Appealing
09/30/2009 25.16 25.60 24.52 25.04 22,936,440 - -2.49% 5 Stars: Appealing
09/29/2009 25.92 26.44 24.94 25.68 23,216,259 - -0.47% 5 Stars: Appealing
09/28/2009 25.44 26.09 25.36 25.80 8,795,546 + +1.82% 5 Stars: Appealing
09/25/2009 26.01 26.18 25.13 25.34 16,839,057 - -2.65% 5 Stars: Appealing
09/24/2009 26.73 27.04 25.98 26.03 13,995,875 - -2.44% 4 Stars: Appealing
09/23/2009 27.85 27.85 26.63 26.68 15,226,940 - -3.26% 4 Stars: Appealing
09/22/2009 28.72 28.78 27.51 27.58 12,949,948 - -3.53% 4 Stars: Appealing
09/21/2009 28.45 28.94 28.22 28.59 8,258,327 + +0.03% 4 Stars: Appealing
09/18/2009 28.89 29.26 28.41 28.58 15,699,556 - -2.59% 4 Stars: Appealing
09/17/2009 29.45 29.88 29.13 29.34 11,461,260 + +0.17% 4 Stars: Appealing