Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 25.39 25.55 24.91 25.27 3,439,086 + +0.92% 5 Stars: Appealing
02/08/2010 25.32 25.50 24.94 25.04 2,540,838 - -1.11% 5 Stars: Appealing
02/05/2010 25.51 25.57 24.62 25.32 5,720,978 - -0.74% 5 Stars: Appealing
02/04/2010 25.58 26.17 25.35 25.51 7,364,499 - -3.74% 5 Stars: Appealing
02/03/2010 26.54 26.82 26.13 26.50 5,038,573 + +0.49% 5 Stars: Appealing
02/02/2010 26.41 26.50 25.96 26.37 3,234,361 + +0.73% 5 Stars: Appealing
02/01/2010 25.93 26.24 25.60 26.18 4,994,262 + +5.99% 5 Stars: Appealing
01/29/2010 25.59 25.85 24.50 24.70 5,119,108 - -2.41% 5 Stars: Appealing
01/28/2010 25.93 25.94 25.08 25.31 4,001,851 - -2.01% 5 Stars: Appealing
01/27/2010 25.55 26.00 25.45 25.83 2,722,538 + +0.62% 5 Stars: Appealing
01/26/2010 25.56 25.81 25.45 25.67 3,573,634 - 0.00% 5 Stars: Appealing
01/25/2010 26.02 26.15 25.17 25.67 3,758,898 - -0.58% 5 Stars: Appealing
01/22/2010 26.58 26.68 25.74 25.82 4,258,176 - -3.37% 5 Stars: Appealing
01/21/2010 27.02 27.28 26.50 26.72 3,524,397 - -0.85% 5 Stars: Appealing
01/20/2010 27.02 27.28 26.70 26.95 4,777,380 - -0.99% 5 Stars: Appealing
01/19/2010 26.64 27.27 26.43 27.22 6,514,320 + +2.29% 5 Stars: Appealing
01/15/2010 26.91 26.91 26.44 26.61 3,456,276 - -1.00% 5 Stars: Appealing
01/14/2010 26.04 27.00 26.04 26.88 4,208,617 + +3.23% 5 Stars: Appealing
01/13/2010 26.20 26.40 25.63 26.04 3,142,864 - -0.46% 5 Stars: Appealing
01/12/2010 26.13 26.32 25.78 26.16 3,250,290 - -0.87% 5 Stars: Appealing
01/11/2010 26.53 26.72 25.98 26.39 2,898,754 - -0.34% 5 Stars: Appealing
01/08/2010 26.44 26.73 26.26 26.48 2,106,719 - 0.00% 5 Stars: Appealing
01/07/2010 26.65 26.70 26.12 26.48 2,919,362 + +0.04% 5 Stars: Appealing
01/06/2010 26.70 26.86 26.40 26.47 2,865,095 - -0.82% 5 Stars: Appealing
01/05/2010 25.97 26.73 25.77 26.69 5,422,441 + +2.97% 5 Stars: Appealing
01/04/2010 25.63 26.06 25.53 25.92 3,015,594 + +2.29% 5 Stars: Appealing
12/31/2009 25.70 25.94 25.32 25.34 2,754,457 - -1.48% 5 Stars: Appealing
12/30/2009 25.49 25.84 25.33 25.72 2,713,180 + +0.04% 5 Stars: Appealing
12/29/2009 26.05 26.09 25.66 25.71 1,366,575 - -0.70% 5 Stars: Appealing
12/28/2009 25.87 26.00 25.72 25.89 2,704,920 + +0.58% 5 Stars: Appealing
12/24/2009 25.58 25.86 25.46 25.74 1,043,665 + +0.59% 5 Stars: Appealing
12/23/2009 25.38 25.67 25.31 25.59 3,021,169 + +0.99% 5 Stars: Appealing
12/22/2009 25.10 25.49 25.03 25.34 2,334,658 + +0.96% 5 Stars: Appealing
12/21/2009 25.50 25.50 24.87 25.10 4,614,115 - -1.61% 5 Stars: Appealing
12/18/2009 25.20 25.51 25.03 25.51 9,576,889 + +1.43% 5 Stars: Appealing
12/17/2009 25.43 25.63 25.14 25.15 3,110,691 - -1.49% 5 Stars: Appealing
12/16/2009 25.26 25.71 25.23 25.53 3,495,955 + +2.00% 5 Stars: Appealing
12/15/2009 25.27 25.70 24.95 25.03 3,366,083 - -0.99% 5 Stars: Appealing
12/14/2009 25.07 25.31 24.80 25.28 3,029,982 + +1.81% 5 Stars: Appealing
12/11/2009 25.48 25.48 24.62 24.83 2,394,220 - -0.40% 5 Stars: Appealing
12/10/2009 25.53 25.64 24.88 24.93 3,698,732 - -1.38% 5 Stars: Appealing
12/09/2009 24.94 25.43 24.61 25.28 4,882,161 + +0.76% 5 Stars: Appealing
12/08/2009 25.01 25.25 24.35 25.09 7,103,635 - -1.10% 5 Stars: Appealing
12/07/2009 26.00 26.27 25.26 25.37 7,814,190 + +1.56% 5 Stars: Appealing
12/04/2009 24.98 25.66 24.67 24.98 8,255,758 + +5.09% 5 Stars: Appealing
12/03/2009 24.36 24.50 23.74 23.77 3,291,877 - -1.65% 5 Stars: Appealing
12/02/2009 24.10 24.58 24.01 24.17 2,909,532 + +0.92% 5 Stars: Appealing
12/01/2009 24.04 24.40 23.93 23.95 3,670,487 - -0.21% 5 Stars: Appealing
11/30/2009 23.88 24.12 23.55 24.00 2,768,418 + +0.33% 5 Stars: Appealing
11/27/2009 23.52 24.11 23.40 23.92 1,444,393 - -1.52% 5 Stars: Appealing
11/25/2009 24.32 24.38 23.96 24.29 2,256,419 + +0.08% 5 Stars: Appealing
11/24/2009 24.54 24.73 23.96 24.27 3,146,339 - -1.30% 5 Stars: Appealing
11/23/2009 24.35 24.83 24.32 24.59 2,995,073 + +2.72% 5 Stars: Appealing
11/20/2009 24.32 24.32 23.78 23.94 2,885,408 - -1.28% 5 Stars: Appealing
11/19/2009 24.32 24.54 23.89 24.25 2,892,856 - -1.06% 5 Stars: Appealing
11/18/2009 24.82 24.83 24.28 24.51 2,191,190 - -0.97% 5 Stars: Appealing
11/17/2009 24.92 25.10 24.56 24.75 2,547,185 - -0.92% 5 Stars: Appealing
11/16/2009 24.49 25.19 24.38 24.98 6,591,369 + +2.25% 5 Stars: Appealing
11/13/2009 23.65 24.50 23.52 24.43 5,202,336 + +3.17% 5 Stars: Appealing
11/12/2009 23.88 24.04 23.52 23.68 2,469,992 - -0.84% 5 Stars: Appealing
11/11/2009 24.14 24.28 23.69 23.88 3,059,070 - -0.08% 5 Stars: Appealing
11/10/2009 23.54 24.31 23.54 23.90 5,401,165 + +0.89% 5 Stars: Appealing
11/09/2009 23.43 23.80 23.20 23.69 4,061,970 + +1.59% 5 Stars: Appealing
11/06/2009 22.74 23.33 22.51 23.32 4,656,796 + +2.06% 5 Stars: Appealing
11/05/2009 22.80 23.24 22.63 22.85 4,995,535 + +1.56% 5 Stars: Appealing
11/04/2009 22.67 22.93 22.46 22.50 4,051,367 - -0.27% 5 Stars: Appealing
11/03/2009 22.27 22.70 22.03 22.56 4,197,233 + +0.49% 5 Stars: Appealing
11/02/2009 22.19 22.95 22.10 22.45 4,956,459 + +2.05% 5 Stars: Appealing
10/30/2009 22.71 22.79 21.89 22.00 6,943,243 - -3.47% 5 Stars: Appealing
10/29/2009 22.33 23.30 21.65 22.79 16,350,664 + +13.05% 5 Stars: Appealing
10/28/2009 20.77 21.02 20.06 20.16 6,850,729 - -3.82% 5 Stars: Appealing
10/27/2009 21.26 21.49 20.60 20.96 4,310,336 - -1.73% 5 Stars: Appealing
10/26/2009 21.40 22.00 21.19 21.33 4,782,603 - -0.79% 5 Stars: Appealing
10/23/2009 21.64 22.02 21.34 21.50 2,970,282 - -0.46% 5 Stars: Appealing
10/22/2009 21.44 21.71 20.95 21.60 3,127,313 + +0.84% 5 Stars: Appealing
10/21/2009 21.93 21.94 21.36 21.42 4,395,249 - -2.37% 5 Stars: Appealing
10/20/2009 22.15 22.22 21.46 21.94 2,955,421 - -0.68% 5 Stars: Appealing
10/19/2009 21.79 22.14 21.34 22.09 4,227,908 + +1.33% 5 Stars: Appealing
10/16/2009 21.99 22.41 21.55 21.80 5,682,498 - -1.09% 5 Stars: Appealing
10/15/2009 21.90 22.34 21.67 22.04 7,005,532 + +0.18% 5 Stars: Appealing
10/14/2009 21.54 22.06 21.32 22.00 9,862,485 + +5.72% 5 Stars: Appealing
10/13/2009 20.10 21.05 20.04 20.81 9,147,331 + +3.38% 5 Stars: Appealing
10/12/2009 20.32 20.47 19.97 20.13 2,721,155 - -0.89% 5 Stars: Appealing
10/09/2009 19.80 20.33 19.61 20.31 6,014,973 + +0.35% 5 Stars: Appealing
10/08/2009 20.16 20.79 20.16 20.24 7,319,093 + +0.10% 5 Stars: Appealing
10/07/2009 19.42 20.26 19.18 20.22 6,225,746 + +4.12% 5 Stars: Appealing
10/06/2009 19.14 19.44 18.94 19.42 3,408,598 + +2.48% 5 Stars: Appealing
10/05/2009 18.94 19.20 18.80 18.95 3,712,394 + +0.69% 5 Stars: Appealing
10/02/2009 18.43 19.04 18.00 18.82 4,002,848 + +0.91% 5 Stars: Appealing
10/01/2009 19.05 21.00 18.60 18.65 7,665,109 - -5.23% 5 Stars: Appealing
09/30/2009 20.10 20.30 19.59 19.68 7,384,222 - -2.81% 5 Stars: Appealing
09/29/2009 20.18 20.42 19.89 20.25 5,057,424 + +1.00% 5 Stars: Appealing
09/28/2009 19.45 20.25 19.38 20.05 4,903,271 + +3.78% 5 Stars: Appealing
09/25/2009 19.06 19.48 18.92 19.32 4,667,229 + +0.31% 5 Stars: Appealing
09/24/2009 19.52 19.60 18.88 19.26 4,002,374 - -0.67% 5 Stars: Appealing
09/23/2009 19.64 19.79 19.28 19.39 4,100,184 - -1.12% 5 Stars: Appealing
09/22/2009 19.27 19.74 19.16 19.61 5,039,818 + +2.08% 4 Stars: Appealing
09/21/2009 18.63 19.47 18.57 19.21 5,325,386 + +2.34% 5 Stars: Appealing
09/18/2009 18.90 18.90 18.46 18.77 3,090,393 + +0.32% 4 Stars: Appealing
09/17/2009 18.88 19.00 18.52 18.71 4,130,586 - -1.27% 4 Stars: Appealing