Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 28.84 29.21 28.74 28.88 8,715,252 + +1.05% 3 Stars: Appealing
02/08/2010 28.95 29.12 28.58 28.58 5,124,678 - -1.18% 3 Stars: Appealing
02/05/2010 29.03 29.03 28.46 28.92 9,988,243 - -0.17% 3 Stars: Appealing
02/04/2010 29.61 29.67 28.97 28.97 7,240,792 - -2.62% 4 Stars: Appealing
02/03/2010 29.80 29.91 29.66 29.75 3,982,400 - -0.70% 4 Stars: Appealing
02/02/2010 29.79 29.98 29.47 29.96 6,553,883 + +0.81% 4 Stars: Appealing
02/01/2010 29.56 29.74 29.35 29.72 6,690,427 + +0.64% 4 Stars: Appealing
01/29/2010 29.71 29.89 29.48 29.53 9,572,794 - -0.71% 4 Stars: Appealing
01/28/2010 29.98 30.12 29.55 29.74 14,063,669 - -0.67% 4 Stars: Appealing
01/27/2010 30.15 30.15 29.57 29.94 14,299,178 - -0.66% 4 Stars: Appealing
01/26/2010 30.00 30.26 29.84 30.14 7,540,864 + +0.40% 3 Stars: Appealing
01/25/2010 30.10 30.14 29.75 30.02 7,476,737 + +0.67% 3 Stars: Appealing
01/22/2010 30.50 30.50 29.82 29.82 12,704,253 - -2.20% 3 Stars: Appealing
01/21/2010 30.98 31.16 30.40 30.49 12,905,219 - -1.45% 3 Stars: Appealing
01/20/2010 31.16 31.16 30.66 30.94 9,519,681 - -1.06% 3 Stars: Appealing
01/19/2010 30.92 31.30 30.84 31.27 5,897,372 + +1.16% 3 Stars: Appealing
01/15/2010 31.12 31.12 30.58 30.91 12,710,625 - -0.64% 3 Stars: Appealing
01/14/2010 31.21 31.29 30.97 31.11 4,816,571 - -0.45% 3 Stars: Appealing
01/13/2010 30.99 31.26 30.86 31.25 7,859,429 + +1.10% 3 Stars: Appealing
01/12/2010 30.95 31.16 30.79 30.91 8,327,487 - -0.42% 3 Stars: Appealing
01/11/2010 30.80 31.10 30.75 31.04 8,874,544 + +1.04% 4 Stars: Appealing
01/08/2010 30.71 30.79 30.52 30.72 6,267,583 - -0.10% 4 Stars: Appealing
01/07/2010 30.85 30.87 30.64 30.75 6,563,049 - -0.45% 4 Stars: Appealing
01/06/2010 30.69 31.00 30.69 30.89 12,745,056 + +0.59% 4 Stars: Appealing
01/05/2010 30.99 31.17 30.56 30.71 18,024,379 - -1.19% 4 Stars: Appealing
01/04/2010 31.28 31.36 31.01 31.08 8,217,546 + +0.19% 4 Stars: Appealing
12/31/2009 31.60 31.61 31.00 31.02 5,506,904 - -1.43% 4 Stars: Appealing
12/30/2009 31.48 31.57 31.40 31.47 2,314,745 - -0.03% 4 Stars: Appealing
12/29/2009 31.58 31.64 31.48 31.48 4,656,278 - -0.06% 4 Stars: Appealing
12/28/2009 31.46 31.60 31.38 31.50 9,607,501 + +0.06% 4 Stars: Appealing
12/24/2009 31.37 31.51 31.24 31.48 1,993,106 + +0.74% 4 Stars: Appealing
12/23/2009 31.35 31.35 31.10 31.25 5,206,055 + +0.22% 4 Stars: Appealing
12/22/2009 31.58 31.61 31.15 31.18 10,711,057 - -0.83% 4 Stars: Appealing
12/21/2009 31.45 31.58 31.35 31.44 5,335,969 + +0.29% 4 Stars: Appealing
12/18/2009 31.41 31.47 31.03 31.35 11,180,909 - -0.32% 4 Stars: Appealing
12/17/2009 31.52 31.68 31.36 31.45 8,905,600 - -0.57% 4 Stars: Appealing
12/16/2009 31.87 31.95 31.62 31.63 12,374,844 - -0.44% 4 Stars: Appealing
12/15/2009 31.83 31.87 31.63 31.77 6,862,698 - -0.63% 4 Stars: Appealing
12/14/2009 32.02 32.08 31.76 31.97 13,813,082 + +0.47% 4 Stars: Appealing
12/11/2009 31.43 31.82 31.28 31.82 12,524,815 + +1.73% 4 Stars: Appealing
12/10/2009 31.16 31.37 30.99 31.28 12,060,468 + +1.26% 4 Stars: Appealing
12/09/2009 30.84 30.92 30.65 30.89 9,903,204 + +0.36% 4 Stars: Appealing
12/08/2009 30.92 30.93 30.54 30.78 15,201,252 - -0.42% 4 Stars: Appealing
12/07/2009 30.83 31.08 30.38 30.91 11,117,090 + +0.88% 4 Stars: Appealing
12/04/2009 31.14 31.22 30.28 30.64 20,348,524 - -0.62% 4 Stars: Appealing
12/03/2009 30.83 31.05 30.60 30.83 9,964,199 + +0.33% 4 Stars: Appealing
12/02/2009 30.42 30.73 30.33 30.73 13,092,090 + +1.35% 4 Stars: Appealing
12/01/2009 29.98 30.33 29.91 30.32 10,539,508 + +1.98% 4 Stars: Appealing
11/30/2009 29.65 29.81 29.51 29.73 5,720,579 + +0.75% 3 Stars: Appealing
11/27/2009 29.60 29.82 29.37 29.51 5,992,461 - -1.70% 3 Stars: Appealing
11/25/2009 29.69 30.09 29.68 30.02 6,320,629 + +1.15% 3 Stars: Appealing
11/24/2009 29.69 29.74 29.48 29.68 7,341,897 + +0.20% 3 Stars: Appealing
11/23/2009 29.51 29.75 29.40 29.62 7,404,884 + +1.26% 3 Stars: Appealing
11/20/2009 29.05 29.25 29.03 29.25 7,480,696 + +0.45% 3 Stars: Appealing
11/19/2009 29.41 29.48 29.04 29.12 6,193,526 - -1.22% 3 Stars: Appealing
11/18/2009 29.60 29.69 29.44 29.48 4,762,279 - -0.87% 3 Stars: Appealing
11/17/2009 29.84 29.84 29.54 29.74 5,431,912 - -0.10% 3 Stars: Appealing
11/16/2009 29.58 29.79 29.49 29.77 7,794,404 + +1.40% 3 Stars: Appealing
11/13/2009 29.16 29.49 29.05 29.36 8,499,131 + +0.89% 3 Stars: Appealing
11/12/2009 29.47 29.58 29.08 29.10 5,460,039 - -1.39% 3 Stars: Appealing
11/11/2009 29.74 29.78 29.42 29.51 5,798,402 - -0.24% 2 Stars: Appealing
11/10/2009 29.36 29.64 29.33 29.58 5,523,716 + +0.48% 2 Stars: Appealing
11/09/2009 29.07 29.44 29.03 29.44 4,752,434 + +1.80% 2 Stars: Appealing
11/06/2009 28.88 29.08 28.78 28.92 7,214,239 + +1.51% 2 Stars: Appealing
11/05/2009 28.66 28.98 28.49 28.49 6,484,616 + +0.07% 2 Stars: Appealing
11/04/2009 28.38 28.87 28.35 28.47 7,950,177 + +0.67% 3 Stars: Appealing
11/03/2009 28.34 28.43 28.18 28.28 8,381,701 - -0.21% 3 Stars: Appealing
11/02/2009 28.51 28.70 28.10 28.34 8,284,622 - -0.18% 3 Stars: Appealing
10/30/2009 28.92 29.01 28.35 28.39 13,260,673 - -1.87% 3 Stars: Appealing
10/29/2009 28.80 28.98 28.63 28.93 7,537,870 + +0.87% 3 Stars: Appealing
10/28/2009 28.96 29.09 28.64 28.68 15,738,939 - -1.00% 3 Stars: Appealing
10/27/2009 29.14 29.33 28.87 28.97 10,762,695 - -0.24% 3 Stars: Appealing
10/26/2009 29.48 29.84 28.95 29.04 12,202,583 - -1.33% 3 Stars: Appealing
10/23/2009 29.98 30.01 29.34 29.43 7,168,419 - -1.67% 3 Stars: Appealing
10/22/2009 29.88 29.95 29.61 29.93 4,214,508 + +0.27% 3 Stars: Appealing
10/21/2009 29.80 30.21 29.77 29.85 8,343,357 + +0.13% 3 Stars: Appealing
10/20/2009 30.17 30.19 29.69 29.81 6,201,140 - -1.00% 2 Stars: Appealing
10/19/2009 29.70 30.23 29.58 30.11 8,893,533 + +1.41% 2 Stars: Appealing
10/16/2009 29.45 29.81 29.36 29.69 7,568,720 + +0.34% 2 Stars: Appealing
10/15/2009 29.29 29.63 29.29 29.59 7,534,081 + +0.78% 2 Stars: Appealing
10/14/2009 29.47 29.54 29.20 29.36 7,977,871 + +0.07% 2 Stars: Appealing
10/13/2009 29.44 29.44 29.22 29.34 4,897,874 - -0.71% 2 Stars: Appealing
10/12/2009 29.24 29.55 29.24 29.55 2,466,727 + +1.03% 2 Stars: Appealing
10/09/2009 29.12 29.33 28.96 29.25 4,574,124 + +0.62% 2 Stars: Appealing
10/08/2009 29.25 29.25 29.02 29.07 9,158,660 - 0.00% 2 Stars: Appealing
10/07/2009 29.00 29.11 28.86 29.07 3,281,446 + +0.07% 2 Stars: Appealing
10/06/2009 28.92 29.18 28.83 29.05 3,964,030 + +0.76% 2 Stars: Appealing
10/05/2009 28.53 28.90 28.35 28.83 6,849,187 + +1.09% 2 Stars: Appealing
10/02/2009 28.59 28.65 28.42 28.52 6,435,582 - -1.08% 3 Stars: Appealing
10/01/2009 29.36 29.36 28.78 28.83 9,242,967 - -1.70% 2 Stars: Appealing
09/30/2009 29.62 29.64 29.16 29.33 6,633,424 - -0.61% 2 Stars: Appealing
09/29/2009 29.61 29.64 29.33 29.51 5,505,336 + +0.20% 2 Stars: Appealing
09/28/2009 29.28 29.67 29.17 29.45 3,720,317 + +0.86% 2 Stars: Appealing
09/25/2009 29.25 29.40 29.19 29.20 2,957,958 - -0.27% 2 Stars: Appealing
09/24/2009 29.37 29.56 29.28 29.28 4,808,515 - -0.27% 2 Stars: Appealing
09/23/2009 29.50 29.84 29.33 29.36 9,684,317 - -0.34% 2 Stars: Appealing
09/22/2009 29.67 29.67 29.40 29.46 4,942,835 - -0.27% 2 Stars: Appealing
09/21/2009 29.52 29.64 29.31 29.54 6,129,303 - -0.47% 2 Stars: Appealing
09/18/2009 29.55 29.74 29.55 29.68 4,784,582 - -0.57% 2 Stars: Appealing
09/17/2009 30.00 30.11 29.81 29.85 5,353,975 - -0.67% 2 Stars: Appealing