Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 26.89 27.14 26.37 26.71 46,845,237 + +1.06% 3 Stars: Appealing
02/08/2010 27.23 27.41 26.40 26.43 43,429,859 - -3.61% 3 Stars: Appealing
02/05/2010 27.30 27.71 26.62 27.42 68,478,904 + +1.33% 3 Stars: Appealing
02/04/2010 27.95 28.08 27.00 27.06 68,235,244 - -3.84% 3 Stars: Appealing
02/03/2010 28.57 28.78 27.98 28.14 44,602,753 - -2.26% 3 Stars: Appealing
02/02/2010 28.96 29.13 28.51 28.79 50,313,513 - -0.48% 3 Stars: Appealing
02/01/2010 28.59 29.09 28.51 28.93 45,239,945 + +1.76% 3 Stars: Appealing
01/29/2010 28.44 29.17 28.38 28.43 88,783,635 - -0.07% 3 Stars: Appealing
01/28/2010 28.28 28.77 27.72 28.45 62,133,410 + +0.89% 3 Stars: Appealing
01/27/2010 26.90 28.24 26.88 28.20 63,082,505 + +4.48% 3 Stars: Appealing
01/26/2010 27.45 28.35 26.92 26.99 66,590,710 - -2.42% 3 Stars: Appealing
01/25/2010 27.45 28.05 27.19 27.66 48,321,809 + +1.47% 3 Stars: Appealing
01/22/2010 27.97 28.41 27.17 27.26 69,507,708 - -2.64% 3 Stars: Appealing
01/21/2010 27.98 28.50 27.18 28.00 90,151,414 + +0.65% 3 Stars: Appealing
01/20/2010 28.02 28.65 27.70 27.82 75,712,236 - -1.63% 3 Stars: Appealing
01/19/2010 27.93 28.47 27.61 28.28 40,815,734 + +0.71% 3 Stars: Appealing
01/15/2010 28.76 28.90 27.88 28.08 47,255,886 - -3.14% 3 Stars: Appealing
01/14/2010 28.50 29.21 28.50 28.99 31,544,437 + +1.43% 3 Stars: Appealing
01/13/2010 28.03 28.76 27.80 28.58 36,716,753 + +1.78% 3 Stars: Appealing
01/12/2010 28.47 28.55 27.50 28.08 39,798,240 - -2.50% 3 Stars: Appealing
01/11/2010 29.09 29.17 28.58 28.80 24,389,308 - -0.21% 3 Stars: Appealing
01/08/2010 28.90 29.35 28.60 28.86 35,512,359 - -0.93% 3 Stars: Appealing
01/07/2010 28.12 29.43 27.92 29.13 61,648,945 + +3.63% 3 Stars: Appealing
01/06/2010 28.03 28.33 27.79 28.11 33,239,586 + +0.14% 3 Stars: Appealing
01/05/2010 27.27 28.24 27.24 28.07 55,418,926 + +2.75% 3 Stars: Appealing
01/04/2010 27.02 27.48 26.82 27.32 39,338,101 + +1.22% 3 Stars: Appealing
12/31/2009 26.74 27.24 26.69 26.99 28,942,909 + +0.63% 3 Stars: Appealing
12/30/2009 26.50 26.82 26.44 26.82 19,089,663 + +0.52% 3 Stars: Appealing
12/29/2009 26.72 26.88 26.55 26.68 18,591,181 - -0.26% 3 Stars: Appealing
12/28/2009 27.08 27.20 26.54 26.75 19,760,584 - -1.26% 3 Stars: Appealing
12/24/2009 26.96 27.14 26.87 27.09 10,481,125 + +0.89% 3 Stars: Appealing
12/23/2009 27.26 27.28 26.72 26.85 25,516,725 - -1.14% 3 Stars: Appealing
12/22/2009 27.26 27.30 26.67 27.16 45,702,881 - -0.66% 3 Stars: Appealing
12/21/2009 26.99 27.49 26.85 27.34 47,247,368 + +2.09% 3 Stars: Appealing
12/18/2009 26.38 27.00 26.18 26.78 145,756,572 + +2.72% 3 Stars: Appealing
12/17/2009 25.64 26.18 25.62 26.07 80,733,485 + +0.89% 3 Stars: Appealing
12/16/2009 26.09 26.21 25.56 25.84 87,439,761 + +0.70% 3 Stars: Appealing
12/15/2009 26.02 26.32 25.00 25.66 254,575,794 + +0.67% 3 Stars: Appealing
12/14/2009 25.40 25.91 25.09 25.49 43,877,895 + +0.31% 3 Stars: Appealing
12/11/2009 25.09 25.65 25.01 25.41 48,496,277 + +0.36% 3 Stars: Appealing
12/10/2009 26.18 26.26 25.25 25.32 62,139,434 - -2.47% 3 Stars: Appealing
12/09/2009 26.15 26.35 25.82 25.96 35,696,947 - -0.27% 3 Stars: Appealing
12/08/2009 25.99 26.46 25.91 26.03 42,682,317 - -1.25% 3 Stars: Appealing
12/07/2009 27.07 27.31 26.18 26.36 35,764,599 - -2.23% 3 Stars: Appealing
12/04/2009 27.02 27.43 26.56 26.96 63,923,535 + +1.77% 3 Stars: Appealing
12/03/2009 27.52 27.91 26.41 26.49 66,620,514 - -3.50% 3 Stars: Appealing
12/02/2009 27.88 27.98 27.28 27.45 35,367,999 - -1.93% 3 Stars: Appealing
12/01/2009 28.15 28.39 27.85 27.99 33,173,373 - -0.18% 3 Stars: Appealing
11/30/2009 27.28 28.10 27.25 28.04 36,744,072 + +3.32% 3 Stars: Appealing
11/27/2009 26.96 27.59 26.90 27.14 23,163,698 - -2.48% 3 Stars: Appealing
11/25/2009 28.01 28.13 27.65 27.83 22,885,000 - -0.11% 3 Stars: Appealing
11/24/2009 27.89 28.07 27.48 27.86 29,019,020 - -0.75% 3 Stars: Appealing
11/23/2009 28.22 28.35 27.88 28.07 32,741,654 + +0.72% 3 Stars: Appealing
11/20/2009 28.21 28.28 27.66 27.87 41,881,075 - -1.59% 3 Stars: Appealing
11/19/2009 28.59 28.63 28.14 28.32 30,854,402 - -1.87% 3 Stars: Appealing
11/18/2009 28.29 28.93 28.27 28.86 27,288,706 + +1.73% 3 Stars: Appealing
11/17/2009 28.19 28.49 27.98 28.37 29,199,392 + +0.57% 3 Stars: Appealing
11/16/2009 27.92 28.68 27.78 28.21 45,270,899 + +1.91% 3 Stars: Appealing
11/13/2009 28.07 28.15 27.37 27.68 36,576,590 - -1.91% 3 Stars: Appealing
11/12/2009 28.78 28.90 28.11 28.22 34,734,138 - -2.01% 3 Stars: Appealing
11/11/2009 28.37 29.13 28.25 28.80 40,089,695 + +2.49% 3 Stars: Appealing
11/10/2009 28.25 28.45 27.93 28.10 35,216,693 - -1.06% 3 Stars: Appealing
11/09/2009 27.50 28.40 27.12 28.40 44,419,874 + +4.72% 3 Stars: Appealing
11/06/2009 26.72 27.33 26.58 27.12 37,613,248 - -0.62% 3 Stars: Appealing
11/05/2009 27.02 27.33 26.50 27.29 53,391,383 + +1.75% 3 Stars: Appealing
11/04/2009 28.02 28.12 26.72 26.82 46,075,799 - -3.32% 3 Stars: Appealing
11/03/2009 27.12 28.04 27.01 27.74 37,878,329 + +0.47% 3 Stars: Appealing
11/02/2009 27.86 28.24 26.74 27.61 55,589,554 + +0.33% 3 Stars: Appealing
10/30/2009 28.34 28.50 27.35 27.52 66,430,262 - -3.68% 3 Stars: Appealing
10/29/2009 27.98 28.62 27.69 28.57 47,894,314 + +4.04% 3 Stars: Appealing
10/28/2009 28.23 28.27 27.40 27.46 57,274,550 - -3.28% 3 Stars: Appealing
10/27/2009 28.41 28.71 28.04 28.39 49,826,074 - -0.21% 3 Stars: Appealing
10/26/2009 29.31 29.33 28.27 28.45 55,207,836 - -2.97% 3 Stars: Appealing
10/23/2009 30.18 30.18 29.05 29.32 49,377,683 - -2.82% 3 Stars: Appealing
10/22/2009 28.79 30.28 28.61 30.17 74,918,643 + +4.39% 3 Stars: Appealing
10/21/2009 30.10 31.12 28.84 28.90 113,718,775 - -5.12% 3 Stars: Appealing
10/20/2009 30.00 30.64 29.85 30.46 41,722,606 + +1.30% 3 Stars: Appealing
10/19/2009 30.35 30.42 29.77 30.07 32,327,444 + +0.17% 3 Stars: Appealing
10/16/2009 30.58 30.63 29.83 30.02 57,472,382 - -4.33% 3 Stars: Appealing
10/15/2009 31.00 31.53 30.92 31.38 39,078,081 + +0.13% 3 Stars: Appealing
10/14/2009 30.71 31.43 30.39 31.34 62,894,534 + +4.26% 3 Stars: Appealing
10/13/2009 29.98 30.34 29.62 30.06 38,648,569 - -0.73% 3 Stars: Appealing
10/12/2009 29.50 30.54 29.11 30.28 52,504,497 + +3.66% 3 Stars: Appealing
10/09/2009 29.01 29.33 28.86 29.21 29,225,699 + +0.55% 3 Stars: Appealing
10/08/2009 29.16 29.43 28.91 29.05 45,338,856 - -0.72% 3 Stars: Appealing
10/07/2009 28.48 29.30 28.36 29.26 41,824,029 + +2.09% 3 Stars: Appealing
10/06/2009 28.34 29.05 28.31 28.66 59,077,507 + +2.03% 3 Stars: Appealing
10/05/2009 27.44 28.30 27.34 28.09 56,118,077 + +6.89% 3 Stars: Appealing
10/02/2009 26.04 26.69 25.99 26.28 52,060,825 - -1.20% 3 Stars: Appealing
10/01/2009 28.06 28.06 26.53 26.60 56,454,841 - -5.61% 3 Stars: Appealing
09/30/2009 28.43 28.68 27.89 28.18 39,193,772 - -0.60% 3 Stars: Appealing
09/29/2009 28.70 28.97 28.30 28.35 29,705,890 - -1.90% 3 Stars: Appealing
09/28/2009 28.31 28.90 28.01 28.90 31,326,769 + +2.52% 3 Stars: Appealing
09/25/2009 28.27 28.44 27.79 28.19 34,486,092 - -0.91% 3 Stars: Appealing
09/24/2009 28.90 29.19 27.92 28.45 46,650,819 - -1.08% 3 Stars: Appealing
09/23/2009 29.33 29.41 28.71 28.76 38,182,175 - -2.14% 3 Stars: Appealing
09/22/2009 28.63 29.54 28.32 29.39 45,230,214 + +3.89% 3 Stars: Appealing
09/21/2009 28.38 28.69 28.15 28.29 34,390,653 - -0.70% 3 Stars: Appealing
09/18/2009 29.08 29.08 28.23 28.49 42,749,186 - -1.01% 3 Stars: Appealing
09/17/2009 29.24 29.44 28.55 28.78 36,880,436 - -2.14% 3 Stars: Appealing