Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 27.18 27.40 27.00 27.16 2,167,524 + +0.78% 3 Stars: Appealing
02/08/2010 27.03 27.19 26.82 26.95 2,811,247 - -0.22% 3 Stars: Appealing
02/05/2010 27.37 27.40 26.65 27.01 5,637,553 - -1.50% 3 Stars: Appealing
02/04/2010 28.26 28.26 27.42 27.42 4,607,449 - -3.18% 3 Stars: Appealing
02/03/2010 28.51 28.59 28.03 28.32 3,801,020 - -0.81% 3 Stars: Appealing
02/02/2010 27.80 28.61 27.66 28.55 6,012,511 + +2.88% 3 Stars: Appealing
02/01/2010 27.46 27.78 27.08 27.75 3,685,139 + +1.80% 3 Stars: Appealing
01/29/2010 27.41 27.61 27.23 27.26 4,137,194 - -0.07% 3 Stars: Appealing
01/28/2010 27.24 27.76 27.24 27.28 3,377,816 + +0.07% 3 Stars: Appealing
01/27/2010 27.64 27.64 27.04 27.26 4,885,022 - -0.66% 3 Stars: Appealing
01/26/2010 27.86 28.00 27.34 27.44 5,530,642 + +1.22% 3 Stars: Appealing
01/25/2010 26.79 27.34 26.68 27.11 5,285,032 + +1.69% 3 Stars: Appealing
01/22/2010 26.47 26.80 26.02 26.66 4,321,564 + +0.30% 3 Stars: Appealing
01/21/2010 27.11 27.18 26.25 26.58 3,960,967 - -2.06% 3 Stars: Appealing
01/20/2010 27.35 27.35 26.76 27.14 2,683,610 - -0.84% 3 Stars: Appealing
01/19/2010 26.96 27.61 26.92 27.37 2,826,167 + +1.67% 3 Stars: Appealing
01/15/2010 27.26 27.27 26.81 26.92 2,076,304 - -1.07% 3 Stars: Appealing
01/14/2010 26.97 27.25 26.85 27.21 2,054,220 + +0.63% 3 Stars: Appealing
01/13/2010 26.59 27.13 26.59 27.04 3,150,223 + +1.96% 3 Stars: Appealing
01/12/2010 26.32 26.55 26.19 26.52 3,142,548 + +0.68% 3 Stars: Appealing
01/11/2010 26.24 26.48 26.11 26.34 1,914,396 + +1.11% 3 Stars: Appealing
01/08/2010 25.86 26.10 25.68 26.05 4,277,477 + +1.09% 3 Stars: Appealing
01/07/2010 25.77 26.16 25.66 25.77 5,244,601 - -1.60% 3 Stars: Appealing
01/06/2010 26.39 26.43 26.08 26.19 4,039,927 - -0.95% 3 Stars: Appealing
01/05/2010 26.65 26.65 26.38 26.44 2,476,774 - -0.71% 3 Stars: Appealing
01/04/2010 26.29 26.69 26.14 26.63 2,455,833 + +2.15% 3 Stars: Appealing
12/31/2009 26.39 26.42 26.04 26.07 1,466,356 - -0.91% 3 Stars: Appealing
12/30/2009 26.30 26.38 26.12 26.31 1,618,234 - -0.23% 3 Stars: Appealing
12/29/2009 26.41 26.56 26.36 26.37 1,447,338 - -0.15% 3 Stars: Appealing
12/28/2009 26.39 26.53 26.27 26.41 1,122,890 + +0.27% 3 Stars: Appealing
12/24/2009 26.39 26.46 26.32 26.34 481,902 + +0.08% 3 Stars: Appealing
12/23/2009 26.29 26.45 26.20 26.32 2,609,606 + +0.04% 3 Stars: Appealing
12/22/2009 26.25 26.42 26.14 26.31 2,021,734 + +0.77% 3 Stars: Appealing
12/21/2009 26.18 26.55 26.00 26.11 2,645,198 + +0.31% 3 Stars: Appealing
12/18/2009 26.00 26.15 25.78 26.03 4,990,346 + +0.66% 3 Stars: Appealing
12/17/2009 26.11 26.25 25.86 25.86 4,208,360 - -1.03% 3 Stars: Appealing
12/16/2009 26.16 26.58 26.08 26.13 6,415,213 + +1.36% 3 Stars: Appealing
12/15/2009 25.20 25.92 25.00 25.78 5,832,294 + +3.12% 3 Stars: Appealing
12/14/2009 24.87 25.19 24.87 25.00 2,738,212 + +0.85% 2 Stars: Appealing
12/11/2009 25.07 25.17 24.75 24.79 2,518,374 - -1.04% 2 Stars: Appealing
12/10/2009 24.52 25.13 24.50 25.05 6,702,635 + +2.24% 2 Stars: Appealing
12/09/2009 24.17 24.50 24.14 24.50 3,550,411 + +1.11% 2 Stars: Appealing
12/08/2009 24.63 24.68 24.20 24.23 3,618,498 - -1.66% 2 Stars: Appealing
12/07/2009 24.61 24.88 24.54 24.64 2,934,010 - -0.12% 2 Stars: Appealing
12/04/2009 24.73 24.94 24.43 24.67 3,858,836 + +0.37% 2 Stars: Appealing
12/03/2009 24.83 24.87 24.57 24.58 2,598,581 - -0.73% 2 Stars: Appealing
12/02/2009 24.51 24.93 24.51 24.76 3,224,653 - -0.36% 2 Stars: Appealing
12/01/2009 24.75 24.95 24.70 24.85 2,629,137 + +0.65% 2 Stars: Appealing
11/30/2009 24.92 24.92 24.48 24.69 3,812,772 - -0.68% 2 Stars: Appealing
11/27/2009 24.67 25.04 24.49 24.86 1,372,059 - -0.48% 2 Stars: Appealing
11/25/2009 25.19 25.19 24.96 24.98 1,776,035 - -0.16% 2 Stars: Appealing
11/24/2009 25.01 25.07 24.81 25.02 2,341,348 + +0.20% 2 Stars: Appealing
11/23/2009 24.89 25.11 24.67 24.97 4,550,063 + +1.96% 2 Stars: Appealing
11/20/2009 24.19 24.70 24.17 24.49 4,907,262 + +1.16% 2 Stars: Appealing
11/19/2009 24.60 24.61 24.12 24.21 3,715,877 - -1.06% 2 Stars: Appealing
11/18/2009 24.16 24.52 24.11 24.47 2,873,417 + +0.78% 2 Stars: Appealing
11/17/2009 24.51 24.52 24.21 24.28 2,248,037 - -0.98% 2 Stars: Appealing
11/16/2009 24.70 24.85 24.48 24.52 2,766,771 - -0.33% 3 Stars: Appealing
11/13/2009 24.09 24.68 24.09 24.60 3,417,915 + +2.59% 3 Stars: Appealing
11/12/2009 24.29 24.41 23.95 23.98 1,991,882 - -1.19% 2 Stars: Appealing
11/11/2009 24.29 24.46 24.05 24.27 1,687,829 - -0.29% 2 Stars: Appealing
11/10/2009 23.90 24.37 23.79 24.34 3,084,672 + +2.23% 3 Stars: Appealing
11/09/2009 23.75 23.86 23.53 23.81 2,385,849 + +0.80% 3 Stars: Appealing
11/06/2009 23.35 23.62 23.10 23.62 2,119,779 + +0.81% 3 Stars: Appealing
11/05/2009 23.16 23.59 23.14 23.43 3,150,140 + +1.25% 3 Stars: Appealing
11/04/2009 23.38 23.54 23.14 23.14 3,638,727 - -0.26% 3 Stars: Appealing
11/03/2009 23.72 24.00 22.78 23.20 5,637,847 + +3.07% 3 Stars: Appealing
11/02/2009 22.25 22.68 22.07 22.51 4,002,949 + +1.63% 2 Stars: Appealing
10/30/2009 22.69 22.84 22.13 22.15 5,360,217 - -2.25% 2 Stars: Appealing
10/29/2009 22.47 22.69 22.29 22.66 2,852,683 + +1.71% 2 Stars: Appealing
10/28/2009 22.80 22.89 22.28 22.28 3,423,786 - -2.32% 2 Stars: Appealing
10/27/2009 22.97 23.12 22.75 22.81 2,626,660 - -0.48% 2 Stars: Appealing
10/26/2009 23.24 23.55 22.86 22.92 2,671,538 - -1.16% 2 Stars: Appealing
10/23/2009 23.62 23.67 23.00 23.19 3,132,783 - -1.28% 3 Stars: Appealing
10/22/2009 23.46 23.64 23.33 23.49 3,198,990 + +0.09% 3 Stars: Appealing
10/21/2009 23.66 23.84 23.46 23.47 4,015,675 - -1.01% 3 Stars: Appealing
10/20/2009 23.36 23.86 23.36 23.71 3,836,531 + +1.20% 3 Stars: Appealing
10/19/2009 23.64 23.64 23.31 23.43 2,138,109 - -0.42% 3 Stars: Appealing
10/16/2009 23.24 23.73 23.24 23.53 3,484,834 + +0.77% 3 Stars: Appealing
10/15/2009 23.06 23.39 22.95 23.35 2,921,945 + +1.21% 3 Stars: Appealing
10/14/2009 22.73 23.11 22.63 23.07 3,630,789 + +1.99% 3 Stars: Appealing
10/13/2009 22.69 22.76 22.53 22.62 2,823,902 - -0.53% 3 Stars: Appealing
10/12/2009 22.67 22.85 22.61 22.74 1,655,624 + +0.57% 3 Stars: Appealing
10/09/2009 22.27 22.72 22.15 22.61 3,008,973 + +0.94% 3 Stars: Appealing
10/08/2009 22.55 22.64 22.38 22.40 2,391,470 - -0.04% 3 Stars: Appealing
10/07/2009 22.07 22.41 21.93 22.41 3,387,619 + +1.17% 3 Stars: Appealing
10/06/2009 22.03 22.23 21.76 22.15 2,782,914 + +1.19% 3 Stars: Appealing
10/05/2009 21.71 21.91 21.44 21.89 2,635,134 + +1.25% 3 Stars: Appealing
10/02/2009 21.90 21.92 21.57 21.62 2,450,852 - -1.86% 3 Stars: Appealing
10/01/2009 22.36 22.49 21.85 22.03 3,969,433 - -1.56% 3 Stars: Appealing
09/30/2009 22.74 22.84 22.00 22.38 4,918,285 + +1.82% 3 Stars: Appealing
09/29/2009 21.80 22.10 21.72 21.98 2,994,116 + +0.96% 3 Stars: Appealing
09/28/2009 21.54 22.03 21.51 21.77 2,731,887 + +1.21% 3 Stars: Appealing
09/25/2009 21.55 21.76 21.44 21.51 1,909,225 - -0.19% 3 Stars: Appealing
09/24/2009 21.63 21.74 21.35 21.55 2,290,499 - -0.60% 3 Stars: Appealing
09/23/2009 21.97 22.12 21.63 21.68 2,467,412 - -0.05% 3 Stars: Appealing
09/22/2009 21.99 22.00 21.65 21.69 2,156,267 - -1.18% 3 Stars: Appealing
09/21/2009 21.73 22.10 21.58 21.95 1,833,726 + +0.87% 3 Stars: Appealing
09/18/2009 21.61 21.77 21.50 21.76 2,909,025 + +0.88% 3 Stars: Appealing
09/17/2009 21.77 21.80 21.54 21.57 6,209,464 - -0.87% 3 Stars: Appealing