Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 26.28 26.76 23.28 26.33 29,231,332 + +4.57% 4 Stars: Appealing
02/08/2010 25.75 26.27 25.16 25.18 28,775,368 - -2.18% 4 Stars: Appealing
02/05/2010 25.10 25.77 24.21 25.74 47,144,678 + +2.14% 4 Stars: Appealing
02/04/2010 26.49 26.50 25.18 25.20 36,700,897 - -6.67% 4 Stars: Appealing
02/03/2010 27.31 27.62 26.90 27.00 19,603,127 - -2.03% 4 Stars: Appealing
02/02/2010 27.61 27.77 27.12 27.56 23,324,531 + +1.14% 4 Stars: Appealing
02/01/2010 26.12 27.39 26.12 27.25 22,629,726 + +5.66% 4 Stars: Appealing
01/29/2010 26.74 26.94 25.56 25.79 28,253,440 - -1.49% 4 Stars: Appealing
01/28/2010 26.85 26.92 25.71 26.18 27,672,116 - -1.28% 4 Stars: Appealing
01/27/2010 26.32 26.66 25.93 26.52 35,027,786 - -0.82% 4 Stars: Appealing
01/26/2010 27.21 27.35 26.60 26.74 37,366,669 - -2.90% 4 Stars: Appealing
01/25/2010 28.06 28.52 27.52 27.54 18,854,455 - -0.36% 4 Stars: Appealing
01/22/2010 28.22 28.38 27.48 27.64 37,258,274 - -3.66% 4 Stars: Appealing
01/21/2010 30.05 30.08 28.54 28.69 30,627,353 - -5.13% 4 Stars: Appealing
01/20/2010 30.57 30.58 29.00 30.24 28,517,148 - -3.08% 4 Stars: Appealing
01/19/2010 30.76 31.31 30.75 31.20 15,052,669 + +2.87% 4 Stars: Appealing
01/15/2010 30.87 30.87 30.02 30.33 22,851,798 - -1.69% 4 Stars: Appealing
01/14/2010 31.23 31.47 30.75 30.85 19,893,536 - -1.22% 4 Stars: Appealing
01/13/2010 31.44 31.56 30.83 31.23 21,610,087 + +0.29% 4 Stars: Appealing
01/12/2010 30.61 31.18 30.50 31.14 22,897,664 - -0.61% 4 Stars: Appealing
01/11/2010 31.80 31.96 31.03 31.33 16,856,232 - -0.48% 4 Stars: Appealing
01/08/2010 31.38 31.88 31.27 31.48 14,727,124 + +1.06% 4 Stars: Appealing
01/07/2010 31.02 31.17 30.57 31.15 16,064,827 + +0.29% 5 Stars: Appealing
01/06/2010 30.57 31.43 30.46 31.06 24,190,872 + +1.60% 5 Stars: Appealing
01/05/2010 30.14 31.02 30.09 30.57 24,200,174 + +1.06% 5 Stars: Appealing
01/04/2010 29.59 30.28 29.53 30.25 19,384,514 + +4.20% 4 Stars: Appealing
12/31/2009 28.85 29.22 28.40 29.03 9,848,373 + +1.01% 4 Stars: Appealing
12/30/2009 28.63 29.15 28.58 28.74 12,854,899 - -0.03% 4 Stars: Appealing
12/29/2009 29.22 29.34 28.70 28.75 10,872,934 - -1.00% 4 Stars: Appealing
12/28/2009 29.27 29.44 28.92 29.04 10,694,488 + +0.38% 4 Stars: Appealing
12/24/2009 28.65 29.09 28.63 28.93 4,732,297 + +1.40% 4 Stars: Appealing
12/23/2009 28.19 28.96 28.17 28.53 16,947,470 + +1.78% 4 Stars: Appealing
12/22/2009 27.74 28.14 27.48 28.03 14,011,925 + +2.11% 4 Stars: Appealing
12/21/2009 27.76 28.00 27.37 27.45 18,003,116 - -0.07% 4 Stars: Appealing
12/18/2009 27.40 27.89 27.13 27.47 23,927,947 - 0.00% 4 Stars: Appealing
12/17/2009 28.27 28.36 27.34 27.47 22,122,575 - -5.18% 5 Stars: Appealing
12/16/2009 29.04 29.37 28.88 28.97 15,216,451 - -0.10% 5 Stars: Appealing
12/15/2009 28.89 29.32 28.87 29.00 10,197,808 - -0.68% 5 Stars: Appealing
12/14/2009 28.91 29.27 28.75 29.20 12,692,913 + +2.13% 5 Stars: Appealing
12/11/2009 28.57 28.69 28.32 28.59 14,593,427 + +1.24% 5 Stars: Appealing
12/10/2009 28.48 28.70 27.92 28.24 17,156,130 + +0.79% 5 Stars: Appealing
12/09/2009 27.37 28.07 27.23 28.02 17,741,478 + +1.97% 5 Stars: Appealing
12/08/2009 27.81 27.87 27.15 27.48 21,747,156 - -2.59% 5 Stars: Appealing
12/07/2009 28.20 28.63 27.87 28.21 17,698,656 - -0.04% 5 Stars: Appealing
12/04/2009 29.52 29.73 28.10 28.22 27,002,856 - -2.32% 5 Stars: Appealing
12/03/2009 29.64 29.93 28.75 28.89 21,501,673 - -1.73% 5 Stars: Appealing
12/02/2009 29.49 29.75 29.20 29.40 22,769,578 + +0.07% 5 Stars: Appealing
12/01/2009 29.37 29.82 29.25 29.38 23,426,087 + +2.48% 5 Stars: Appealing
11/30/2009 28.91 29.07 28.24 28.67 22,121,777 - -0.62% 5 Stars: Appealing
11/27/2009 28.16 29.17 28.04 28.85 17,528,440 - -2.30% 5 Stars: Appealing
11/25/2009 28.97 29.73 28.88 29.53 20,477,814 + +2.43% 5 Stars: Appealing
11/24/2009 28.53 28.93 28.16 28.83 15,918,921 + +0.66% 5 Stars: Appealing
11/23/2009 28.96 29.09 28.41 28.64 16,784,315 + +1.60% 5 Stars: Appealing
11/20/2009 28.12 28.34 27.57 28.19 15,703,188 - -0.88% 5 Stars: Appealing
11/19/2009 28.38 28.59 27.72 28.44 21,098,987 - -1.11% 5 Stars: Appealing
11/18/2009 29.14 29.33 28.40 28.76 22,132,271 - -1.24% 5 Stars: Appealing
11/17/2009 28.63 29.21 28.26 29.12 22,686,104 + +1.50% 5 Stars: Appealing
11/16/2009 27.97 28.91 27.95 28.69 30,593,908 + +3.28% 5 Stars: Appealing
11/13/2009 26.78 27.86 26.78 27.78 28,395,581 + +2.43% 5 Stars: Appealing
11/12/2009 27.75 28.10 26.69 27.12 25,780,558 - -3.32% 5 Stars: Appealing
11/11/2009 28.64 28.74 27.78 28.05 25,201,048 - -0.85% 5 Stars: Appealing
11/10/2009 28.45 28.79 27.79 28.29 25,815,999 - -0.88% 5 Stars: Appealing
11/09/2009 28.09 28.98 28.01 28.54 30,797,551 + +3.82% 5 Stars: Appealing
11/06/2009 27.23 27.62 27.03 27.49 20,164,640 - -0.22% 5 Stars: Appealing
11/05/2009 27.41 27.64 27.09 27.55 21,176,701 + +2.61% 5 Stars: Appealing
11/04/2009 27.24 27.55 26.70 26.85 30,024,994 + +0.79% 5 Stars: Appealing
11/03/2009 24.97 26.76 24.95 26.64 29,271,260 + +2.03% 5 Stars: Appealing
11/02/2009 25.75 26.60 25.44 26.11 29,496,784 + +2.43% 5 Stars: Appealing
10/30/2009 26.92 26.95 25.09 25.49 41,559,208 - -4.46% 5 Stars: Appealing
10/29/2009 25.10 27.02 25.01 26.68 42,714,424 + +10.16% 5 Stars: Appealing
10/28/2009 25.51 25.55 24.07 24.22 37,689,353 - -6.31% 4 Stars: Appealing
10/27/2009 26.66 26.82 25.78 25.85 31,588,583 - -3.26% 4 Stars: Appealing
10/26/2009 27.12 27.79 26.45 26.72 24,695,997 - -0.85% 5 Stars: Appealing
10/23/2009 27.77 28.20 26.86 26.95 28,209,476 - -0.92% 5 Stars: Appealing
10/22/2009 27.19 27.45 26.60 27.20 26,258,776 + +1.00% 5 Stars: Appealing
10/21/2009 26.72 27.74 26.53 26.93 33,959,047 + +1.81% 5 Stars: Appealing
10/20/2009 26.64 26.80 25.49 26.45 44,504,385 - -3.08% 5 Stars: Appealing
10/19/2009 26.62 27.44 26.52 27.29 20,993,479 + +2.67% 5 Stars: Appealing
10/16/2009 26.12 26.58 25.85 26.58 27,554,258 - -1.23% 5 Stars: Appealing
10/15/2009 26.64 27.00 26.45 26.91 28,154,054 + +0.82% 5 Stars: Appealing
10/14/2009 25.76 27.00 25.51 26.69 40,589,573 + +6.76% 5 Stars: Appealing
10/13/2009 25.01 25.21 24.78 25.00 19,213,279 - -1.11% 5 Stars: Appealing
10/12/2009 25.36 25.85 25.04 25.28 16,318,661 + +0.24% 5 Stars: Appealing
10/09/2009 24.94 25.24 24.83 25.22 19,331,444 + +1.00% 5 Stars: Appealing
10/08/2009 24.80 25.28 24.57 24.97 35,096,514 + +2.29% 5 Stars: Appealing
10/07/2009 23.85 24.57 23.65 24.41 27,651,345 + +2.26% 5 Stars: Appealing
10/06/2009 23.87 24.20 23.44 23.87 23,702,461 + +1.62% 5 Stars: Appealing
10/05/2009 23.11 23.65 23.05 23.49 18,499,534 + +2.49% 5 Stars: Appealing
10/02/2009 21.96 23.13 21.91 22.92 29,566,747 + +2.78% 5 Stars: Appealing
10/01/2009 23.11 23.25 22.25 22.30 21,910,070 - -3.59% 5 Stars: Appealing
09/30/2009 23.17 23.45 22.68 23.13 23,951,784 + +1.05% 5 Stars: Appealing
09/29/2009 23.06 23.16 22.70 22.89 14,647,367 - -0.52% 5 Stars: Appealing
09/28/2009 22.68 23.08 22.54 23.01 16,522,883 + +2.09% 5 Stars: Appealing
09/25/2009 22.43 22.73 22.17 22.54 17,352,228 + +0.36% 5 Stars: Appealing
09/24/2009 23.18 23.21 22.15 22.46 29,347,004 - -2.39% 5 Stars: Appealing
09/23/2009 23.15 23.58 23.01 23.01 28,475,676 - -1.16% 5 Stars: Appealing
09/22/2009 22.71 23.45 22.49 23.28 30,435,658 + +4.54% 5 Stars: Appealing
09/21/2009 21.98 22.32 21.57 22.27 27,033,393 + +0.95% 5 Stars: Appealing
09/18/2009 22.12 22.25 21.81 22.06 21,513,344 + +0.23% 5 Stars: Appealing
09/17/2009 22.24 22.57 21.93 22.01 24,296,038 - -1.96% 5 Stars: Appealing