Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 25.97 27.73 25.97 27.47 1,433,307 + +6.47% 4 Stars: Appealing
02/08/2010 25.54 26.05 25.35 25.80 1,012,541 + +1.38% 4 Stars: Appealing
02/05/2010 25.85 25.99 24.80 25.45 1,118,653 - -1.81% 4 Stars: Appealing
02/04/2010 26.79 26.79 25.68 25.92 771,329 - -3.82% 4 Stars: Appealing
02/03/2010 27.08 27.45 26.89 26.95 462,304 - -0.92% 4 Stars: Appealing
02/02/2010 26.78 27.28 26.78 27.20 529,822 + +1.38% 4 Stars: Appealing
02/01/2010 27.10 27.25 26.66 26.83 460,065 - -0.52% 4 Stars: Appealing
01/29/2010 27.41 28.05 26.96 26.97 575,088 - -1.53% 4 Stars: Appealing
01/28/2010 27.89 27.95 26.83 27.39 720,677 - -2.11% 4 Stars: Appealing
01/27/2010 28.10 28.22 27.55 27.98 475,952 - -0.67% 4 Stars: Appealing
01/26/2010 28.09 28.59 28.01 28.17 472,780 - -0.25% 4 Stars: Appealing
01/25/2010 28.22 28.53 28.15 28.24 497,001 + +0.57% 4 Stars: Appealing
01/22/2010 28.27 28.67 27.92 28.08 571,171 - -1.16% 4 Stars: Appealing
01/21/2010 28.78 29.08 28.25 28.41 725,039 - -1.04% 4 Stars: Appealing
01/20/2010 28.71 28.94 28.17 28.71 766,221 - -0.97% 4 Stars: Appealing
01/19/2010 28.62 29.01 28.33 28.99 647,329 + +0.31% 4 Stars: Appealing
01/15/2010 29.34 29.44 28.70 28.90 572,643 - -1.77% 4 Stars: Appealing
01/14/2010 29.63 29.70 29.26 29.42 489,058 - -0.91% 4 Stars: Appealing
01/13/2010 29.77 29.98 29.21 29.69 535,766 + +0.24% 4 Stars: Appealing
01/12/2010 29.71 29.74 29.12 29.62 560,818 - -1.23% 4 Stars: Appealing
01/11/2010 30.34 30.50 29.61 29.99 797,835 - -1.61% 4 Stars: Appealing
01/08/2010 29.96 30.74 29.95 30.48 907,468 + +1.03% 4 Stars: Appealing
01/07/2010 29.25 30.31 28.98 30.17 1,330,203 + +3.36% 4 Stars: Appealing
01/06/2010 28.37 29.43 28.37 29.19 1,071,409 + +2.57% 4 Stars: Appealing
01/05/2010 28.19 28.46 27.98 28.46 518,418 + +1.10% 4 Stars: Appealing
01/04/2010 27.55 28.17 27.55 28.15 726,212 + +2.36% 4 Stars: Appealing
12/31/2009 27.83 27.88 27.43 27.50 322,524 - -0.90% 4 Stars: Appealing
12/30/2009 27.93 28.05 27.50 27.75 569,432 - -1.42% 4 Stars: Appealing
12/29/2009 28.53 28.53 28.06 28.15 457,267 - -0.92% 4 Stars: Appealing
12/28/2009 28.06 28.41 27.71 28.41 770,500 + +1.39% 4 Stars: Appealing
12/24/2009 28.00 28.06 27.74 28.02 245,005 + +0.21% 4 Stars: Appealing
12/23/2009 27.61 28.00 27.50 27.96 572,240 + +1.27% 4 Stars: Appealing
12/22/2009 27.50 27.62 27.26 27.61 706,200 + +0.69% 4 Stars: Appealing
12/21/2009 27.26 27.50 27.20 27.42 532,294 + +0.81% 4 Stars: Appealing
12/18/2009 26.98 27.20 26.64 27.20 1,371,151 + +1.42% 4 Stars: Appealing
12/17/2009 26.76 27.14 26.56 26.82 979,950 - -0.15% 4 Stars: Appealing
12/16/2009 26.87 27.25 26.42 26.86 887,878 - -0.48% 4 Stars: Appealing
12/15/2009 26.28 27.21 26.00 26.99 2,043,207 + +2.94% 4 Stars: Appealing
12/14/2009 25.25 26.29 25.04 26.22 1,598,684 + +4.21% 4 Stars: Appealing
12/11/2009 25.32 25.45 25.11 25.16 584,587 + +0.12% 4 Stars: Appealing
12/10/2009 24.92 25.18 24.74 25.13 863,261 + +1.58% 4 Stars: Appealing
12/09/2009 24.40 24.81 24.31 24.74 1,143,701 + +1.77% 4 Stars: Appealing
12/08/2009 24.36 24.43 24.06 24.31 1,176,708 - -1.30% 4 Stars: Appealing
12/07/2009 24.65 24.78 24.33 24.63 999,116 + +0.16% 4 Stars: Appealing
12/04/2009 24.91 24.97 24.03 24.59 1,275,994 + +0.20% 4 Stars: Appealing
12/03/2009 24.45 24.87 24.41 24.54 1,754,582 + +0.37% 4 Stars: Appealing
12/02/2009 25.00 25.51 24.32 24.45 4,561,672 - -2.16% 4 Stars: Appealing
12/01/2009 25.43 25.56 24.98 24.99 1,589,010 - -1.61% 4 Stars: Appealing
11/30/2009 25.39 25.62 25.10 25.40 1,128,490 - -0.35% 4 Stars: Appealing
11/27/2009 25.82 26.01 25.37 25.49 573,252 - -3.70% 4 Stars: Appealing
11/25/2009 26.95 26.95 26.31 26.47 687,923 - -1.85% 4 Stars: Appealing
11/24/2009 27.41 27.58 26.77 26.97 884,603 - -1.71% 4 Stars: Appealing
11/23/2009 27.09 27.55 27.09 27.44 624,076 + +1.33% 4 Stars: Appealing
11/20/2009 26.94 27.15 26.75 27.08 804,878 - -0.37% 4 Stars: Appealing
11/19/2009 27.86 27.86 26.85 27.18 1,195,584 - -3.10% 4 Stars: Appealing
11/18/2009 27.96 28.10 27.14 28.05 1,065,408 + +0.04% 4 Stars: Appealing
11/17/2009 28.25 28.32 27.76 28.04 664,060 - -1.41% 4 Stars: Appealing
11/16/2009 28.13 28.61 27.75 28.44 1,151,339 + +1.54% 4 Stars: Appealing
11/13/2009 26.90 28.04 26.81 28.01 1,909,874 + +4.83% 4 Stars: Appealing
11/12/2009 26.62 27.81 26.30 26.72 2,369,436 + +4.91% 4 Stars: Appealing
11/11/2009 25.50 25.80 25.34 25.47 921,726 + +0.79% 4 Stars: Appealing
11/10/2009 25.41 25.68 25.12 25.27 1,208,671 - -0.63% 4 Stars: Appealing
11/09/2009 25.50 25.85 25.31 25.43 1,044,465 + +0.63% 4 Stars: Appealing
11/06/2009 25.62 25.75 25.11 25.27 1,023,074 - -2.43% 4 Stars: Appealing
11/05/2009 25.89 25.96 25.40 25.90 840,710 + +2.01% 4 Stars: Appealing
11/04/2009 25.21 25.91 25.21 25.39 635,196 + +1.12% 4 Stars: Appealing
11/03/2009 25.28 25.42 24.71 25.11 1,196,681 - -1.02% 4 Stars: Appealing
11/02/2009 25.22 25.71 25.00 25.37 1,130,979 + +0.52% 4 Stars: Appealing
10/30/2009 26.26 26.38 25.24 25.24 904,665 - -3.99% 4 Stars: Appealing
10/29/2009 26.19 26.49 25.73 26.29 709,652 + +1.90% 4 Stars: Appealing
10/28/2009 26.43 26.49 25.79 25.80 906,400 - -2.60% 4 Stars: Appealing
10/27/2009 26.91 27.06 26.23 26.49 986,052 - -1.34% 4 Stars: Appealing
10/26/2009 26.24 27.11 26.15 26.85 2,257,017 + +4.96% 4 Stars: Appealing
10/23/2009 25.86 26.00 25.31 25.58 690,578 - -0.43% 4 Stars: Appealing
10/22/2009 25.72 25.83 25.46 25.69 729,619 + +0.16% 4 Stars: Appealing
10/21/2009 25.75 26.11 25.61 25.65 698,623 - -0.77% 4 Stars: Appealing
10/20/2009 26.14 26.57 25.72 25.85 884,910 - -1.26% 4 Stars: Appealing
10/19/2009 25.98 26.21 25.70 26.18 799,239 + +1.16% 4 Stars: Appealing
10/16/2009 25.99 26.07 25.51 25.88 894,432 - -0.69% 4 Stars: Appealing
10/15/2009 25.56 26.10 25.44 26.06 1,241,276 + +1.52% 4 Stars: Appealing
10/14/2009 25.80 25.87 25.10 25.67 1,965,629 + +0.08% 4 Stars: Appealing
10/13/2009 26.01 26.05 25.57 25.65 692,901 - -1.35% 4 Stars: Appealing
10/12/2009 26.28 26.50 25.91 26.00 483,928 - -0.88% 4 Stars: Appealing
10/09/2009 26.11 26.35 25.99 26.23 790,879 - -0.57% 4 Stars: Appealing
10/08/2009 26.14 26.67 26.09 26.38 1,282,165 + +1.38% 4 Stars: Appealing
10/07/2009 25.96 26.39 25.75 26.02 1,680,650 - -0.04% 4 Stars: Appealing
10/06/2009 26.67 26.80 25.97 26.03 1,625,477 - -1.36% 4 Stars: Appealing
10/05/2009 26.35 26.59 26.00 26.39 1,057,549 + +0.23% 4 Stars: Appealing
10/02/2009 26.52 26.89 26.25 26.33 784,139 - -1.20% 4 Stars: Appealing
10/01/2009 27.11 27.32 26.63 26.65 1,175,925 - -1.81% 4 Stars: Appealing
09/30/2009 27.50 27.78 26.79 27.14 1,082,207 - -1.49% 4 Stars: Appealing
09/29/2009 26.86 27.73 26.27 27.55 2,034,089 + +3.53% 4 Stars: Appealing
09/28/2009 26.25 27.08 26.25 26.61 1,051,424 + +1.56% 4 Stars: Appealing
09/25/2009 26.82 27.13 26.14 26.20 1,114,145 - -2.75% 4 Stars: Appealing
09/24/2009 27.36 27.58 26.66 26.94 1,115,686 - -1.50% 4 Stars: Appealing
09/23/2009 27.56 27.76 27.27 27.35 640,144 - -1.41% 4 Stars: Appealing
09/22/2009 27.84 28.15 27.18 27.74 1,203,175 - -0.04% 4 Stars: Appealing
09/21/2009 28.53 28.58 27.64 27.75 1,207,808 - -3.61% 4 Stars: Appealing
09/18/2009 28.89 29.00 28.65 28.79 2,503,009 - -0.03% 4 Stars: Appealing
09/17/2009 28.08 28.99 27.75 28.80 1,074,600 + +1.77% 4 Stars: Appealing