Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 27.35 28.46 27.00 27.87 10,752,926 + +5.61% 1 Stars: Appealing
02/08/2010 27.41 27.91 26.38 26.39 7,378,784 - -3.62% 1 Stars: Appealing
02/05/2010 26.42 27.38 25.30 27.38 15,150,173 + +3.63% 1 Stars: Appealing
02/04/2010 28.20 28.20 26.37 26.42 10,966,293 - -8.96% 1 Stars: Appealing
02/03/2010 29.23 30.10 28.77 29.02 6,798,865 - -1.93% 1 Stars: Appealing
02/02/2010 29.62 29.78 28.55 29.59 7,083,553 + +1.27% 1 Stars: Appealing
02/01/2010 27.54 29.31 27.40 29.22 7,399,436 + +8.52% 1 Stars: Appealing
01/29/2010 28.84 29.44 26.76 26.93 9,627,919 - -4.68% 1 Stars: Appealing
01/28/2010 30.04 30.09 27.83 28.25 9,003,718 - -4.14% 1 Stars: Appealing
01/27/2010 30.00 30.30 28.28 29.47 6,477,191 - -1.37% 1 Stars: Appealing
01/26/2010 29.87 31.21 29.65 29.88 5,497,592 - -2.32% 1 Stars: Appealing
01/25/2010 30.80 31.42 30.50 30.59 6,267,745 + +2.10% 1 Stars: Appealing
01/22/2010 30.92 32.16 29.88 29.96 10,356,935 - -4.62% 1 Stars: Appealing
01/21/2010 34.46 34.49 31.41 31.41 9,065,141 - -9.61% 1 Stars: Appealing
01/20/2010 35.28 35.28 33.72 34.75 4,385,103 - -3.04% 1 Stars: Appealing
01/19/2010 34.56 35.84 34.54 35.84 2,594,849 + +3.37% 1 Stars: Appealing
01/15/2010 35.05 35.36 34.33 34.67 3,247,169 - -1.65% 1 Stars: Appealing
01/14/2010 35.88 36.25 35.12 35.25 1,856,651 - -1.84% 1 Stars: Appealing
01/13/2010 36.89 36.89 34.39 35.91 3,062,003 + +1.81% 1 Stars: Appealing
01/12/2010 37.03 37.03 34.60 35.27 4,641,986 - -4.37% 1 Stars: Appealing
01/11/2010 36.12 38.35 36.12 36.88 4,056,492 - -0.32% 1 Stars: Appealing
01/08/2010 35.82 37.06 35.62 37.00 2,582,482 + +2.66% 1 Stars: Appealing
01/07/2010 36.16 36.20 35.28 36.04 2,678,663 - -0.77% 1 Stars: Appealing
01/06/2010 35.28 36.72 35.24 36.32 4,595,822 + +3.77% 1 Stars: Appealing
01/05/2010 34.64 35.20 34.44 35.00 3,868,677 + +1.45% 1 Stars: Appealing
01/04/2010 33.36 34.50 33.20 34.50 3,938,332 + +7.04% 1 Stars: Appealing
12/31/2009 33.22 33.35 32.21 32.23 1,403,610 - -2.60% 1 Stars: Appealing
12/30/2009 32.83 33.29 32.52 33.09 1,255,721 + +0.18% 1 Stars: Appealing
12/29/2009 33.51 33.79 32.92 33.03 1,468,080 - -0.96% 1 Stars: Appealing
12/28/2009 33.79 33.90 32.99 33.35 1,650,602 + +0.06% 1 Stars: Appealing
12/24/2009 33.21 33.51 33.07 33.33 1,125,220 + +1.40% 1 Stars: Appealing
12/23/2009 31.89 32.88 31.72 32.87 2,559,498 + +3.76% 1 Stars: Appealing
12/22/2009 31.31 31.72 31.04 31.68 2,474,775 + +1.60% 1 Stars: Appealing
12/21/2009 30.86 31.57 30.70 31.18 2,431,956 + +2.43% 1 Stars: Appealing
12/18/2009 30.47 30.97 29.74 30.44 3,097,846 + +0.30% 1 Stars: Appealing
12/17/2009 31.18 31.33 30.20 30.35 3,397,648 - -4.92% 1 Stars: Appealing
12/16/2009 31.46 32.30 31.42 31.92 2,821,400 + +2.47% 1 Stars: Appealing
12/15/2009 31.31 32.13 30.92 31.15 2,247,883 - -1.30% 1 Stars: Appealing
12/14/2009 31.13 31.68 30.66 31.56 3,491,844 + +3.10% 1 Stars: Appealing
12/11/2009 30.72 31.04 30.02 30.61 2,920,567 + +0.56% 1 Stars: Appealing
12/10/2009 30.73 31.21 30.17 30.44 2,668,726 - -0.10% 1 Stars: Appealing
12/09/2009 29.85 30.52 29.14 30.47 3,753,990 + +3.15% 1 Stars: Appealing
12/08/2009 30.10 30.27 29.32 29.54 3,629,999 - -3.59% 1 Stars: Appealing
12/07/2009 30.34 31.36 30.27 30.64 3,614,423 + +0.16% 1 Stars: Appealing
12/04/2009 32.50 32.77 29.57 30.59 7,102,880 - -3.10% 1 Stars: Appealing
12/03/2009 32.87 33.09 31.55 31.57 4,841,490 - -3.81% 1 Stars: Appealing
12/02/2009 31.98 33.12 31.96 32.82 4,543,560 + +2.85% 1 Stars: Appealing
12/01/2009 31.85 32.44 31.66 31.91 4,581,900 + +3.14% 1 Stars: Appealing
11/30/2009 30.81 31.34 30.34 30.94 3,878,053 + +0.36% 1 Stars: Appealing
11/27/2009 30.35 31.51 29.68 30.83 3,207,107 - -4.82% 1 Stars: Appealing
11/25/2009 31.80 32.47 31.42 32.39 2,855,863 + +3.45% 1 Stars: Appealing
11/24/2009 31.38 31.54 30.61 31.31 4,176,341 - -0.22% 1 Stars: Appealing
11/23/2009 32.16 32.87 31.24 31.38 4,890,327 + +0.97% 1 Stars: Appealing
11/20/2009 30.46 31.25 30.18 31.08 3,214,630 - -0.54% 1 Stars: Appealing
11/19/2009 31.60 31.71 30.29 31.25 4,600,789 - -3.37% 1 Stars: Appealing
11/18/2009 32.98 33.12 31.88 32.34 3,179,240 + +0.97% 1 Stars: Appealing
11/17/2009 31.67 32.75 31.35 32.03 3,549,467 - -0.06% 1 Stars: Appealing
11/16/2009 31.10 32.36 31.09 32.05 4,638,842 + +5.44% 1 Stars: Appealing
11/13/2009 30.08 30.92 29.75 30.40 3,942,119 + +1.28% 1 Stars: Appealing
11/12/2009 30.43 31.20 29.68 30.01 5,061,128 - -1.74% 1 Stars: Appealing
11/11/2009 30.70 31.21 30.18 30.54 5,043,320 + +2.04% 1 Stars: Appealing
11/10/2009 30.01 30.25 29.25 29.93 4,357,671 - -0.89% 1 Stars: Appealing
11/09/2009 29.12 30.20 29.02 30.20 3,755,406 + +7.23% 1 Stars: Appealing
11/06/2009 27.41 28.93 27.31 28.16 3,484,428 + +6.12% 1 Stars: Appealing
11/05/2009 27.04 28.07 26.54 26.54 3,750,984 + +0.42% 1 Stars: Appealing
11/04/2009 27.55 27.75 26.38 26.43 6,120,917 - -0.53% 1 Stars: Appealing
11/03/2009 24.87 26.86 24.75 26.57 4,543,235 + +3.63% 1 Stars: Appealing
11/02/2009 25.60 26.74 24.49 25.64 7,940,433 + +1.63% 1 Stars: Appealing
10/30/2009 27.18 27.23 24.75 25.23 6,856,710 - -7.48% 1 Stars: Appealing
10/29/2009 26.22 27.51 26.17 27.27 5,825,329 + +7.87% 1 Stars: Appealing
10/28/2009 27.20 27.27 25.18 25.28 5,554,469 - -8.24% 1 Stars: Appealing
10/27/2009 28.00 28.40 27.42 27.55 3,812,407 - -2.13% 1 Stars: Appealing
10/26/2009 29.47 30.59 27.95 28.15 4,569,432 - -4.15% 1 Stars: Appealing
10/23/2009 30.94 31.04 29.06 29.37 4,126,246 - -4.30% 1 Stars: Appealing
10/22/2009 29.90 30.86 28.85 30.69 3,729,740 + +0.59% 1 Stars: Appealing
10/21/2009 30.05 31.43 29.89 30.51 3,317,492 - -0.13% 1 Stars: Appealing
10/20/2009 31.50 31.50 29.75 30.55 2,778,778 - -1.58% 1 Stars: Appealing
10/19/2009 30.24 31.36 30.06 31.04 2,847,694 + +3.29% 1 Stars: Appealing
10/16/2009 30.48 30.55 29.83 30.05 2,962,538 - -2.66% 1 Stars: Appealing
10/15/2009 30.16 31.00 29.91 30.87 2,433,813 + +0.95% 1 Stars: Appealing
10/14/2009 30.21 30.79 29.92 30.58 3,375,430 + +4.19% 1 Stars: Appealing
10/13/2009 28.86 29.52 28.30 29.35 2,409,446 + +0.76% 1 Stars: Appealing
10/12/2009 29.42 29.97 28.75 29.13 2,083,053 + +0.76% 1 Stars: Appealing
10/09/2009 28.76 29.23 28.25 28.91 1,926,010 - -0.07% 1 Stars: Appealing
10/08/2009 28.70 29.25 28.11 28.93 3,947,185 + +4.48% 1 Stars: Appealing
10/07/2009 27.24 27.84 27.00 27.69 2,360,086 + +1.61% 1 Stars: Appealing
10/06/2009 27.06 27.80 26.52 27.25 3,910,101 + +4.45% 1 Stars: Appealing
10/05/2009 25.13 26.28 24.95 26.09 2,437,775 + +3.94% 1 Stars: Appealing
10/02/2009 23.97 25.47 23.90 25.10 3,463,928 + +0.08% 1 Stars: Appealing
10/01/2009 27.19 27.26 25.07 25.08 3,952,457 - -8.47% 1 Stars: Appealing
09/30/2009 28.25 28.30 26.70 27.40 3,586,436 - -1.01% 1 Stars: Appealing
09/29/2009 27.86 28.57 27.52 27.68 2,374,428 - -0.22% 1 Stars: Appealing
09/28/2009 26.72 28.10 26.56 27.74 2,824,471 + +4.88% 1 Stars: Appealing
09/25/2009 26.85 27.60 26.30 26.45 3,410,647 - -3.40% 1 Stars: Appealing
09/24/2009 28.88 28.99 26.91 27.38 4,415,534 - -4.63% 1 Stars: Appealing
09/23/2009 30.14 30.22 28.61 28.71 3,901,684 - -4.40% 1 Stars: Appealing
09/22/2009 29.81 30.30 29.60 30.03 3,880,651 + +3.77% 1 Stars: Appealing
09/21/2009 28.39 29.17 27.86 28.94 3,602,801 - -1.23% 1 Stars: Appealing
09/18/2009 29.79 29.87 28.85 29.30 3,718,327 - -0.51% 1 Stars: Appealing
09/17/2009 29.81 30.62 29.00 29.45 6,586,421 - -1.64% 2 Stars: Appealing