Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 27.15 27.26 26.43 26.99 1,189,550 + +0.82% 4 Stars: Appealing
02/08/2010 26.33 26.93 26.02 26.77 1,756,005 + +2.06% 3 Stars: Appealing
02/05/2010 26.11 26.35 25.80 26.23 1,997,023 + +0.61% 3 Stars: Appealing
02/04/2010 27.06 27.07 25.97 26.07 2,121,949 - -4.15% 3 Stars: Appealing
02/03/2010 27.43 27.89 27.18 27.20 1,383,665 + +0.11% 4 Stars: Appealing
02/02/2010 27.11 27.35 26.81 27.17 1,824,789 + +0.22% 4 Stars: Appealing
02/01/2010 26.85 27.22 26.70 27.11 1,326,063 + +3.20% 4 Stars: Appealing
01/29/2010 27.09 27.24 26.17 26.27 917,509 - -2.52% 3 Stars: Appealing
01/28/2010 27.65 27.66 26.47 26.95 458,746 - -2.50% 3 Stars: Appealing
01/27/2010 27.52 27.79 26.97 27.64 731,664 + +0.33% 4 Stars: Appealing
01/26/2010 27.72 27.87 27.46 27.55 637,378 - -0.86% 4 Stars: Appealing
01/25/2010 27.57 27.98 27.46 27.79 551,916 + +1.57% 4 Stars: Appealing
01/22/2010 28.21 28.34 27.31 27.36 600,577 - -2.84% 4 Stars: Appealing
01/21/2010 28.84 29.27 28.07 28.16 1,430,199 - -2.12% 4 Stars: Appealing
01/20/2010 28.31 28.85 28.25 28.77 1,107,215 + +0.24% 4 Stars: Appealing
01/19/2010 28.72 28.90 28.46 28.70 672,339 - -0.10% 4 Stars: Appealing
01/15/2010 29.22 29.22 28.54 28.73 962,436 - -1.88% 4 Stars: Appealing
01/14/2010 29.04 29.43 28.92 29.28 448,660 + +0.41% 4 Stars: Appealing
01/13/2010 29.09 29.30 28.69 29.16 453,933 + +0.76% 5 Stars: Appealing
01/12/2010 29.47 29.47 28.67 28.94 736,868 - -2.30% 4 Stars: Appealing
01/11/2010 30.15 30.23 29.46 29.62 699,864 - -1.53% 4 Stars: Appealing
01/08/2010 29.18 30.11 29.18 30.08 921,121 + +2.94% 4 Stars: Appealing
01/07/2010 29.51 29.56 29.00 29.22 931,659 - -1.25% 5 Stars: Appealing
01/06/2010 29.93 30.03 29.50 29.59 617,919 - -1.27% 5 Stars: Appealing
01/05/2010 29.73 30.01 29.41 29.97 829,950 + +0.91% 5 Stars: Appealing
01/04/2010 29.78 30.13 29.65 29.70 917,840 + +0.30% 4 Stars: Appealing
12/31/2009 30.08 30.10 29.61 29.61 720,554 - -1.23% 4 Stars: Appealing
12/30/2009 29.47 30.01 29.28 29.98 711,618 + +1.59% 4 Stars: Appealing
12/29/2009 29.77 29.77 29.46 29.51 572,623 - -0.44% 4 Stars: Appealing
12/28/2009 29.51 29.75 29.45 29.64 429,178 + +0.88% 4 Stars: Appealing
12/24/2009 29.41 29.58 29.29 29.38 349,208 + +0.44% 4 Stars: Appealing
12/23/2009 29.25 29.52 29.15 29.25 505,742 - 0.00% 4 Stars: Appealing
12/22/2009 28.81 29.37 28.76 29.25 673,161 + +1.95% 4 Stars: Appealing
12/21/2009 28.15 29.00 28.15 28.69 1,715,438 + +2.91% 3 Stars: Appealing
12/18/2009 27.67 27.91 27.14 27.88 1,258,486 + +1.38% 3 Stars: Appealing
12/17/2009 27.88 27.96 27.37 27.50 810,457 - -2.48% 3 Stars: Appealing
12/16/2009 28.14 28.58 28.03 28.20 554,448 + +0.50% 3 Stars: Appealing
12/15/2009 27.46 28.36 27.22 28.06 1,158,070 + +2.41% 3 Stars: Appealing
12/14/2009 27.55 27.81 27.15 27.40 2,581,665 + +0.18% 3 Stars: Appealing
12/11/2009 27.59 27.77 27.22 27.35 606,365 - -0.62% 3 Stars: Appealing
12/10/2009 27.71 27.91 27.28 27.52 525,097 + +0.07% 3 Stars: Appealing
12/09/2009 27.40 27.64 27.07 27.50 631,521 - -0.07% 3 Stars: Appealing
12/08/2009 27.62 27.76 27.18 27.52 648,327 - -1.15% 3 Stars: Appealing
12/07/2009 27.73 28.34 27.59 27.84 542,683 - -0.39% 3 Stars: Appealing
12/04/2009 27.99 28.30 27.52 27.95 602,098 + +1.23% 3 Stars: Appealing
12/03/2009 27.58 28.19 27.56 27.61 857,233 + +0.36% 3 Stars: Appealing
12/02/2009 27.03 27.57 26.90 27.51 591,470 + +1.96% 3 Stars: Appealing
12/01/2009 26.48 27.12 26.48 26.98 596,196 + +2.66% 3 Stars: Appealing
11/30/2009 26.43 26.43 25.88 26.28 929,619 - -0.79% 3 Stars: Appealing
11/27/2009 25.91 26.65 25.89 26.49 241,061 - -1.34% 3 Stars: Appealing
11/25/2009 26.90 26.97 26.70 26.85 702,489 - -0.30% 3 Stars: Appealing
11/24/2009 26.80 27.08 26.54 26.93 527,456 - -0.11% 3 Stars: Appealing
11/23/2009 26.76 27.17 26.66 26.96 882,728 + +1.85% 3 Stars: Appealing
11/20/2009 26.43 26.62 26.29 26.47 566,360 - -0.53% 3 Stars: Appealing
11/19/2009 27.20 27.26 26.40 26.61 569,581 - -3.24% 3 Stars: Appealing
11/18/2009 27.71 27.79 27.23 27.50 963,245 - -0.87% 3 Stars: Appealing
11/17/2009 27.74 27.81 27.15 27.74 679,864 - -0.11% 3 Stars: Appealing
11/16/2009 27.42 27.88 27.39 27.77 763,368 + +1.87% 3 Stars: Appealing
11/13/2009 27.22 27.43 26.73 27.26 541,643 + +0.66% 3 Stars: Appealing
11/12/2009 27.56 27.82 26.99 27.08 556,558 - -2.03% 3 Stars: Appealing
11/11/2009 27.68 27.80 27.26 27.64 740,826 + +0.91% 3 Stars: Appealing
11/10/2009 27.35 27.86 27.23 27.39 1,268,624 + +0.04% 3 Stars: Appealing
11/09/2009 27.22 27.48 27.06 27.38 775,815 + +1.71% 3 Stars: Appealing
11/06/2009 26.75 27.24 26.60 26.92 1,050,379 + +0.11% 3 Stars: Appealing
11/05/2009 26.07 26.94 26.01 26.89 1,250,821 + +4.22% 3 Stars: Appealing
11/04/2009 26.06 26.16 25.70 25.80 1,095,829 - -0.12% 3 Stars: Appealing
11/03/2009 25.22 25.89 24.85 25.83 1,320,388 + +1.85% 3 Stars: Appealing
11/02/2009 25.45 25.99 24.97 25.36 1,151,818 + +0.08% 3 Stars: Appealing
10/30/2009 25.68 26.06 25.27 25.34 1,949,370 - -1.97% 3 Stars: Appealing
10/29/2009 25.81 26.41 25.51 25.85 1,497,035 + +0.78% 3 Stars: Appealing
10/28/2009 27.72 27.72 25.52 25.65 1,801,510 - -7.13% 3 Stars: Appealing
10/27/2009 27.67 28.20 27.31 27.62 1,289,272 + +0.33% 3 Stars: Appealing
10/26/2009 27.33 28.10 27.29 27.53 1,370,702 + +0.69% 3 Stars: Appealing
10/23/2009 28.49 28.49 27.29 27.34 746,995 - -2.60% 3 Stars: Appealing
10/22/2009 27.73 28.27 27.24 28.07 912,660 + +1.45% 4 Stars: Appealing
10/21/2009 27.41 28.35 27.39 27.67 1,607,786 + +0.91% 3 Stars: Appealing
10/20/2009 27.12 27.66 27.07 27.42 1,223,924 + +1.03% 4 Stars: Appealing
10/19/2009 27.60 27.70 27.08 27.14 1,469,631 - -1.45% 4 Stars: Appealing
10/16/2009 28.14 28.31 27.38 27.54 1,300,255 - -2.99% 4 Stars: Appealing
10/15/2009 28.46 28.50 27.81 28.39 1,555,067 - -1.15% 5 Stars: Appealing
10/14/2009 28.52 29.10 28.35 28.72 1,020,234 + +1.77% 5 Stars: Appealing
10/13/2009 28.27 28.33 27.86 28.22 511,008 - -0.28% 4 Stars: Appealing
10/12/2009 28.12 28.71 28.03 28.30 684,674 + +1.22% 4 Stars: Appealing
10/09/2009 27.07 28.01 27.05 27.96 892,625 + +2.87% 5 Stars: Appealing
10/08/2009 27.51 27.63 26.81 27.18 1,525,564 - -0.59% 5 Stars: Appealing
10/07/2009 27.53 27.66 27.15 27.34 740,865 - -1.12% 5 Stars: Appealing
10/06/2009 27.32 27.76 27.17 27.65 1,018,524 + +1.92% 5 Stars: Appealing
10/05/2009 27.04 27.14 26.42 27.13 1,157,400 + +1.01% 5 Stars: Appealing
10/02/2009 27.00 27.21 26.72 26.86 736,837 - -1.25% 5 Stars: Appealing
10/01/2009 28.15 28.23 27.18 27.20 1,081,571 - -3.37% 5 Stars: Appealing
09/30/2009 28.28 28.57 27.56 28.15 1,281,872 - -0.42% 5 Stars: Appealing
09/29/2009 28.71 28.97 28.18 28.27 1,089,983 - -1.43% 5 Stars: Appealing
09/28/2009 28.31 29.07 28.26 28.68 550,709 + +1.59% 5 Stars: Appealing
09/25/2009 28.47 28.65 27.86 28.23 634,677 - -1.09% 5 Stars: Appealing
09/24/2009 29.42 29.76 28.51 28.54 1,048,196 - -3.06% 5 Stars: Appealing
09/23/2009 29.60 30.00 29.38 29.44 960,278 + +0.17% 5 Stars: Appealing
09/22/2009 29.16 29.51 28.93 29.39 643,597 + +1.41% 5 Stars: Appealing
09/21/2009 28.36 29.12 28.33 28.98 674,375 + +1.65% 5 Stars: Appealing
09/18/2009 28.86 29.00 28.45 28.51 525,862 - -0.80% 5 Stars: Appealing
09/17/2009 28.85 29.00 28.66 28.74 694,152 - -0.59% 5 Stars: Appealing