Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 28.45 29.03 28.17 28.75 7,182,248 + +2.97% 0 Stars: Appealing
02/08/2010 28.48 28.61 27.89 27.92 5,013,965 - -1.79% 0 Stars: Appealing
02/05/2010 29.04 29.18 27.90 28.43 6,303,193 - -2.40% 0 Stars: Appealing
02/04/2010 30.04 30.04 29.13 29.13 4,898,574 - -3.89% 0 Stars: Appealing
02/03/2010 29.58 30.99 29.58 30.31 5,796,989 + +2.12% 0 Stars: Appealing
02/02/2010 29.32 29.76 28.50 29.68 4,167,896 + +1.33% 0 Stars: Appealing
02/01/2010 29.41 29.74 29.11 29.29 4,157,719 + +0.51% 0 Stars: Appealing
01/29/2010 29.09 29.74 28.98 29.14 4,553,196 + +0.48% 0 Stars: Appealing
01/28/2010 29.39 29.58 28.73 29.00 2,724,825 - -0.85% 0 Stars: Appealing
01/27/2010 29.42 29.68 29.03 29.25 2,226,916 - -0.51% 0 Stars: Appealing
01/26/2010 29.21 29.73 29.01 29.40 2,583,412 + +0.34% 0 Stars: Appealing
01/25/2010 29.85 30.00 29.24 29.30 2,770,441 - -0.91% 0 Stars: Appealing
01/22/2010 30.21 30.22 29.43 29.57 4,483,248 - -2.63% 0 Stars: Appealing
01/21/2010 30.67 31.20 30.27 30.37 5,270,178 - -1.11% 0 Stars: Appealing
01/20/2010 30.59 30.82 30.34 30.71 4,803,334 - -0.29% 0 Stars: Appealing
01/19/2010 29.47 30.90 29.47 30.80 5,845,883 + +4.58% 0 Stars: Appealing
01/15/2010 29.93 29.97 29.11 29.45 4,405,965 - -1.74% 0 Stars: Appealing
01/14/2010 29.58 30.02 29.57 29.97 2,870,177 + +1.01% 0 Stars: Appealing
01/13/2010 29.54 29.78 29.33 29.67 2,656,663 + +0.64% 0 Stars: Appealing
01/12/2010 30.01 30.06 29.15 29.48 4,338,410 - -2.32% 0 Stars: Appealing
01/11/2010 30.02 30.24 29.76 30.18 3,337,445 + +0.47% 0 Stars: Appealing
01/08/2010 30.15 30.15 29.75 30.04 1,764,953 - -0.53% 0 Stars: Appealing
01/07/2010 29.93 30.40 29.52 30.20 6,298,918 + +1.04% 0 Stars: Appealing
01/06/2010 29.92 30.36 29.81 29.89 3,614,209 - -0.50% 0 Stars: Appealing
01/05/2010 29.98 30.06 29.55 30.04 4,322,642 + +0.20% 0 Stars: Appealing
01/04/2010 30.06 30.28 29.80 29.98 3,132,757 + +0.84% 0 Stars: Appealing
12/31/2009 30.00 30.25 29.66 29.73 2,015,913 - -0.57% 0 Stars: Appealing
12/30/2009 29.70 30.16 29.70 29.90 2,855,844 - -0.30% 0 Stars: Appealing
12/29/2009 29.60 30.10 29.57 29.99 3,693,238 + +1.25% 0 Stars: Appealing
12/28/2009 29.53 29.72 29.45 29.62 2,642,008 + +0.20% 0 Stars: Appealing
12/24/2009 29.45 29.65 29.40 29.56 1,098,411 + +0.27% 0 Stars: Appealing
12/23/2009 29.86 29.95 29.46 29.48 3,434,253 - -0.81% 0 Stars: Appealing
12/22/2009 30.24 30.24 29.69 29.72 3,715,199 - -1.62% 0 Stars: Appealing
12/21/2009 30.09 30.60 30.09 30.21 4,746,448 + +0.70% 0 Stars: Appealing
12/18/2009 29.92 30.05 29.22 30.00 5,324,942 + +0.30% 0 Stars: Appealing
12/17/2009 30.53 30.53 29.70 29.91 4,157,261 - -2.03% 0 Stars: Appealing
12/16/2009 30.75 30.95 30.33 30.53 3,512,285 + +0.39% 0 Stars: Appealing
12/15/2009 30.65 30.76 29.92 30.41 3,635,553 + +0.03% 0 Stars: Appealing
12/14/2009 30.86 31.15 30.17 30.40 4,244,739 - -1.68% 0 Stars: Appealing
12/11/2009 30.87 31.15 30.79 30.92 4,926,522 + +0.26% 0 Stars: Appealing
12/10/2009 30.11 31.00 30.08 30.84 3,639,626 + +2.59% 0 Stars: Appealing
12/09/2009 30.36 30.42 29.66 30.06 2,746,672 - -0.60% 0 Stars: Appealing
12/08/2009 30.28 30.37 29.69 30.24 3,529,222 - -0.59% 0 Stars: Appealing
12/07/2009 29.73 30.65 29.51 30.42 5,670,219 + +2.39% 0 Stars: Appealing
12/04/2009 29.84 30.15 29.41 29.71 7,113,981 + +0.68% 0 Stars: Appealing
12/03/2009 30.18 30.20 29.46 29.51 4,685,429 - -1.89% 0 Stars: Appealing
12/02/2009 29.92 30.23 29.76 30.08 5,114,501 + +0.23% 0 Stars: Appealing
12/01/2009 29.97 30.26 29.70 30.01 4,422,135 + +1.25% 0 Stars: Appealing
11/30/2009 30.08 30.08 29.28 29.64 4,269,241 - -1.30% 0 Stars: Appealing
11/27/2009 29.68 30.22 29.38 30.03 1,357,030 - -1.31% 0 Stars: Appealing
11/25/2009 30.42 30.50 30.15 30.43 2,563,498 + +0.10% 0 Stars: Appealing
11/24/2009 30.24 30.55 30.03 30.40 4,600,760 + +0.40% 0 Stars: Appealing
11/23/2009 30.43 30.68 30.03 30.28 2,687,325 + +1.00% 0 Stars: Appealing
11/20/2009 30.57 30.66 29.85 29.98 3,543,647 - -2.44% 0 Stars: Appealing
11/19/2009 30.44 30.75 29.74 30.73 3,750,359 - -0.19% 0 Stars: Appealing
11/18/2009 31.21 31.23 30.36 30.79 4,271,752 - -1.54% 0 Stars: Appealing
11/17/2009 31.41 31.51 30.75 31.27 2,964,650 - -0.38% 0 Stars: Appealing
11/16/2009 31.13 31.56 31.01 31.39 3,613,784 + +1.52% 0 Stars: Appealing
11/13/2009 30.29 31.00 30.27 30.92 3,795,414 + +2.21% 0 Stars: Appealing
11/12/2009 30.81 30.90 30.13 30.25 3,555,404 - -1.82% 0 Stars: Appealing
11/11/2009 31.09 31.25 30.50 30.81 3,598,263 + +0.26% 0 Stars: Appealing
11/10/2009 30.54 30.94 30.36 30.73 3,223,226 + +0.59% 0 Stars: Appealing
11/09/2009 30.16 30.60 29.95 30.55 4,558,517 + +1.97% 0 Stars: Appealing
11/06/2009 29.90 30.00 29.24 29.96 3,519,183 - 0.00% 0 Stars: Appealing
11/05/2009 28.96 29.99 28.96 29.96 4,442,806 + +4.24% 0 Stars: Appealing
11/04/2009 29.49 29.62 28.65 28.74 4,013,891 + +0.21% 0 Stars: Appealing
11/03/2009 28.38 29.07 27.86 28.68 5,028,030 + +2.25% 0 Stars: Appealing
11/02/2009 27.75 28.20 27.44 28.05 6,404,316 + +1.67% 0 Stars: Appealing
10/30/2009 28.22 28.61 27.37 27.59 4,434,279 - -2.65% 0 Stars: Appealing
10/29/2009 27.48 28.34 27.35 28.34 4,030,849 + +3.36% 0 Stars: Appealing
10/28/2009 27.97 28.19 27.37 27.42 4,236,321 - -2.83% 0 Stars: Appealing
10/27/2009 28.56 28.92 28.01 28.22 4,557,573 - -0.88% 0 Stars: Appealing
10/26/2009 28.33 29.05 27.87 28.47 4,720,635 + +0.39% 0 Stars: Appealing
10/23/2009 28.98 28.98 27.93 28.36 3,176,979 - -1.22% 0 Stars: Appealing
10/22/2009 28.58 28.76 28.17 28.71 2,986,715 + +0.70% 0 Stars: Appealing
10/21/2009 29.32 29.85 28.45 28.51 3,503,812 - -3.39% 0 Stars: Appealing
10/20/2009 29.00 29.53 28.54 29.51 4,348,954 + +1.86% 0 Stars: Appealing
10/19/2009 28.49 29.07 28.49 28.97 5,374,594 + +1.72% 0 Stars: Appealing
10/16/2009 28.23 28.54 27.98 28.48 5,286,010 - -0.14% 0 Stars: Appealing
10/15/2009 28.22 28.56 28.05 28.52 12,041,920 - -1.35% 0 Stars: Appealing
10/14/2009 28.13 29.00 28.04 28.91 5,117,591 + +0.73% 0 Stars: Appealing
10/13/2009 28.86 28.98 28.45 28.70 2,778,700 - -0.31% 0 Stars: Appealing
10/12/2009 29.16 29.19 28.57 28.79 2,375,876 - -0.66% 0 Stars: Appealing
10/09/2009 28.97 29.52 28.77 28.98 3,653,563 + +0.21% 0 Stars: Appealing
10/08/2009 28.80 29.29 28.61 28.92 4,037,845 + +0.24% 0 Stars: Appealing
10/07/2009 29.34 29.62 28.57 28.85 6,364,498 + +1.16% 0 Stars: Appealing
10/06/2009 27.93 28.78 27.79 28.52 4,658,289 + +2.41% 0 Stars: Appealing
10/05/2009 27.53 28.02 27.42 27.85 4,576,171 + +0.98% 0 Stars: Appealing
10/02/2009 27.14 28.03 27.04 27.58 5,315,675 + +0.99% 0 Stars: Appealing
10/01/2009 27.90 27.93 27.17 27.31 4,920,278 - -2.60% 0 Stars: Appealing
09/30/2009 28.39 28.39 27.55 28.04 3,555,378 - -0.71% 0 Stars: Appealing
09/29/2009 27.90 28.42 27.86 28.24 2,691,121 + +1.69% 0 Stars: Appealing
09/28/2009 26.58 27.81 26.58 27.77 2,004,699 + +4.40% 0 Stars: Appealing
09/25/2009 27.04 27.64 26.52 26.60 2,173,513 - -1.85% 0 Stars: Appealing
09/24/2009 27.37 27.69 26.73 27.10 3,134,122 - -0.95% 0 Stars: Appealing
09/23/2009 27.87 28.11 27.36 27.36 2,521,261 - -2.36% 0 Stars: Appealing
09/22/2009 28.06 28.42 27.83 28.02 2,075,692 + +0.39% 0 Stars: Appealing
09/21/2009 28.03 28.45 27.37 27.91 2,591,466 - -0.99% 0 Stars: Appealing
09/18/2009 28.50 28.65 28.04 28.19 4,561,586 - -0.67% 0 Stars: Appealing
09/17/2009 28.58 29.56 27.93 28.38 8,750,526 + +1.00% 0 Stars: Appealing