Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 27.37 27.61 26.94 27.20 6,255,248 + +0.26% 3 Stars: Appealing
02/08/2010 27.50 27.80 27.11 27.13 5,785,379 - -1.38% 3 Stars: Appealing
02/05/2010 27.01 27.77 26.76 27.51 8,190,953 + +2.15% 3 Stars: Appealing
02/04/2010 27.59 27.84 26.82 26.93 9,222,421 - -3.13% 3 Stars: Appealing
02/03/2010 28.25 28.34 27.61 27.80 7,098,218 - -2.18% 3 Stars: Appealing
02/02/2010 28.25 28.50 27.94 28.42 8,551,177 + +0.71% 3 Stars: Appealing
02/01/2010 28.01 28.32 27.85 28.22 6,697,702 + +1.26% 3 Stars: Appealing
01/29/2010 28.36 28.50 27.80 27.87 7,489,836 - -1.59% 3 Stars: Appealing
01/28/2010 28.33 28.79 28.05 28.32 11,805,458 + +0.14% 3 Stars: Appealing
01/27/2010 27.08 28.45 27.00 28.28 12,624,394 + +5.52% 3 Stars: Appealing
01/26/2010 27.39 27.76 26.72 26.80 10,537,389 - -2.79% 3 Stars: Appealing
01/25/2010 28.39 28.67 27.34 27.57 11,304,473 - -2.06% 3 Stars: Appealing
01/22/2010 28.91 29.28 27.29 28.15 16,434,233 - -3.20% 3 Stars: Appealing
01/21/2010 28.50 29.85 28.50 29.08 18,026,337 + +2.04% 3 Stars: Appealing
01/20/2010 27.98 28.63 27.75 28.50 6,385,091 + +1.17% 3 Stars: Appealing
01/19/2010 27.59 28.19 27.50 28.17 6,211,019 + +1.48% 3 Stars: Appealing
01/15/2010 28.29 28.38 27.63 27.76 7,969,937 - -2.66% 3 Stars: Appealing
01/14/2010 27.75 28.64 27.75 28.52 5,784,167 + +2.22% 3 Stars: Appealing
01/13/2010 27.41 28.00 27.34 27.90 5,030,382 + +1.71% 3 Stars: Appealing
01/12/2010 27.14 27.80 27.14 27.43 8,415,744 + +0.33% 3 Stars: Appealing
01/11/2010 27.54 27.54 27.00 27.34 4,074,135 - 0.00% 3 Stars: Appealing
01/08/2010 27.52 27.80 26.98 27.34 5,949,167 - -1.12% 3 Stars: Appealing
01/07/2010 26.53 27.96 26.42 27.65 9,982,300 + +4.03% 3 Stars: Appealing
01/06/2010 25.95 26.91 25.95 26.58 7,823,913 + +1.53% 3 Stars: Appealing
01/05/2010 25.71 26.22 25.59 26.18 7,023,314 + +1.43% 3 Stars: Appealing
01/04/2010 25.69 25.87 25.40 25.81 4,550,745 + +1.73% 3 Stars: Appealing
12/31/2009 25.49 25.70 25.37 25.37 2,344,882 - -0.74% 3 Stars: Appealing
12/30/2009 25.42 25.57 25.22 25.56 2,831,992 - 0.00% 3 Stars: Appealing
12/29/2009 25.59 25.73 25.50 25.56 2,095,317 + +0.04% 3 Stars: Appealing
12/28/2009 25.85 25.85 25.40 25.55 2,540,698 - -1.24% 3 Stars: Appealing
12/24/2009 25.58 25.92 25.58 25.87 1,452,849 + +0.98% 3 Stars: Appealing
12/23/2009 25.80 25.99 25.50 25.62 3,312,157 - -0.47% 3 Stars: Appealing
12/22/2009 25.86 25.99 25.63 25.74 2,707,329 - -0.54% 3 Stars: Appealing
12/21/2009 25.67 25.99 25.62 25.88 3,832,802 + +1.37% 3 Stars: Appealing
12/18/2009 25.56 25.64 25.26 25.53 8,957,854 + +0.63% 3 Stars: Appealing
12/17/2009 25.52 25.83 25.35 25.37 5,028,348 - -1.09% 3 Stars: Appealing
12/16/2009 26.10 26.18 25.39 25.65 6,702,395 - -0.70% 3 Stars: Appealing
12/15/2009 26.52 26.52 25.79 25.83 6,205,783 - -1.52% 3 Stars: Appealing
12/14/2009 25.98 26.28 25.85 26.23 3,974,149 + +1.35% 3 Stars: Appealing
12/11/2009 25.87 26.18 25.66 25.88 4,006,176 - -0.12% 3 Stars: Appealing
12/10/2009 25.94 25.99 25.79 25.91 4,468,851 + +0.27% 3 Stars: Appealing
12/09/2009 25.82 26.02 25.60 25.84 3,629,763 - -0.08% 3 Stars: Appealing
12/08/2009 25.68 26.30 25.61 25.86 5,285,467 - 0.00% 3 Stars: Appealing
12/07/2009 26.51 26.70 25.82 25.86 6,417,924 - -2.82% 3 Stars: Appealing
12/04/2009 26.06 26.70 26.05 26.61 10,936,159 + +4.07% 3 Stars: Appealing
12/03/2009 26.39 26.42 25.48 25.57 7,062,266 - -2.37% 3 Stars: Appealing
12/02/2009 25.86 26.50 25.73 26.19 7,207,754 + +2.30% 3 Stars: Appealing
12/01/2009 25.57 25.77 25.13 25.60 8,566,924 + +2.81% 3 Stars: Appealing
11/30/2009 24.27 24.93 24.27 24.90 4,690,770 + +2.64% 3 Stars: Appealing
11/27/2009 24.35 24.84 24.26 24.26 3,349,300 - -2.92% 3 Stars: Appealing
11/25/2009 25.18 25.40 24.91 24.99 2,911,560 - -0.36% 3 Stars: Appealing
11/24/2009 25.03 25.18 24.65 25.08 3,896,196 + +0.04% 3 Stars: Appealing
11/23/2009 25.15 25.27 24.87 25.07 5,079,068 + +1.91% 3 Stars: Appealing
11/20/2009 24.58 24.75 24.43 24.60 4,902,253 - -0.32% 3 Stars: Appealing
11/19/2009 24.90 25.15 24.56 24.68 5,038,342 - -1.63% 3 Stars: Appealing
11/18/2009 24.88 25.58 24.70 25.09 7,525,449 + +0.72% 3 Stars: Appealing
11/17/2009 24.65 25.00 24.58 24.91 4,097,054 + +0.32% 3 Stars: Appealing
11/16/2009 24.91 25.25 24.64 24.83 7,721,020 + +1.55% 3 Stars: Appealing
11/13/2009 24.79 25.00 24.36 24.45 5,342,949 - -1.41% 3 Stars: Appealing
11/12/2009 25.07 25.32 24.77 24.80 4,498,059 - -1.59% 3 Stars: Appealing
11/11/2009 25.22 25.72 25.02 25.20 4,949,381 + +0.48% 3 Stars: Appealing
11/10/2009 25.06 25.32 24.63 25.08 4,646,066 - -0.59% 3 Stars: Appealing
11/09/2009 24.70 25.27 24.39 25.23 6,529,044 + +3.11% 3 Stars: Appealing
11/06/2009 24.24 24.75 24.12 24.47 4,215,122 - -0.41% 3 Stars: Appealing
11/05/2009 24.23 24.62 23.75 24.57 7,624,250 + +2.29% 3 Stars: Appealing
11/04/2009 25.14 25.27 23.96 24.02 8,670,129 - -3.42% 3 Stars: Appealing
11/03/2009 24.71 25.14 24.51 24.87 6,731,071 - -0.76% 3 Stars: Appealing
11/02/2009 24.96 25.35 24.24 25.06 14,353,749 + +4.81% 3 Stars: Appealing
10/30/2009 25.22 25.22 23.79 23.91 10,991,306 - -6.05% 3 Stars: Appealing
10/29/2009 25.22 25.50 24.60 25.45 7,321,494 + +2.79% 3 Stars: Appealing
10/28/2009 25.33 25.49 24.70 24.76 8,838,732 - -2.48% 3 Stars: Appealing
10/27/2009 25.47 25.76 25.21 25.39 9,350,529 - -0.47% 3 Stars: Appealing
10/26/2009 26.02 26.11 25.35 25.51 9,724,790 - -2.15% 3 Stars: Appealing
10/23/2009 26.31 26.33 25.88 26.07 9,412,530 - -1.03% 3 Stars: Appealing
10/22/2009 25.68 26.47 25.57 26.34 10,180,827 + +3.05% 3 Stars: Appealing
10/21/2009 26.44 26.89 25.55 25.56 10,357,910 - -3.40% 3 Stars: Appealing
10/20/2009 27.02 27.23 26.45 26.46 11,894,425 - -2.11% 3 Stars: Appealing
10/19/2009 27.38 27.45 26.74 27.03 17,209,811 - -4.32% 3 Stars: Appealing
10/16/2009 28.00 28.40 27.71 28.25 10,896,824 - -1.26% 3 Stars: Appealing
10/15/2009 28.22 28.66 28.03 28.61 7,659,665 + +0.28% 3 Stars: Appealing
10/14/2009 28.08 28.57 27.89 28.53 7,713,681 + +2.74% 3 Stars: Appealing
10/13/2009 27.66 27.83 27.36 27.77 6,817,009 - 0.00% 3 Stars: Appealing
10/12/2009 27.56 27.82 27.47 27.77 5,592,149 + +1.72% 3 Stars: Appealing
10/09/2009 26.68 27.31 26.56 27.30 6,016,621 + +2.21% 3 Stars: Appealing
10/08/2009 26.70 26.95 26.49 26.71 7,094,638 - -0.78% 3 Stars: Appealing
10/07/2009 26.44 27.03 26.22 26.92 4,863,228 + +1.09% 3 Stars: Appealing
10/06/2009 27.12 27.41 26.28 26.63 10,082,648 - -1.11% 3 Stars: Appealing
10/05/2009 27.17 27.37 26.68 26.93 8,335,175 + +0.82% 3 Stars: Appealing
10/02/2009 25.35 27.06 25.29 26.71 13,594,489 + +4.62% 3 Stars: Appealing
10/01/2009 27.09 27.36 25.46 25.53 13,645,043 - -6.28% 3 Stars: Appealing
09/30/2009 27.44 27.74 27.09 27.24 8,644,891 - -0.69% 3 Stars: Appealing
09/29/2009 28.08 28.13 27.38 27.43 5,553,980 - -1.93% 3 Stars: Appealing
09/28/2009 27.29 28.01 27.21 27.97 5,552,299 + +2.94% 3 Stars: Appealing
09/25/2009 27.62 27.90 27.06 27.17 7,194,305 - -2.27% 3 Stars: Appealing
09/24/2009 28.50 28.57 27.52 27.80 7,198,514 - -1.91% 3 Stars: Appealing
09/23/2009 29.02 29.18 28.25 28.34 5,931,757 - -2.38% 3 Stars: Appealing
09/22/2009 28.95 29.05 28.61 29.03 4,790,815 + +1.50% 3 Stars: Appealing
09/21/2009 28.94 29.19 27.18 28.60 5,055,843 - -2.22% 3 Stars: Appealing
09/18/2009 29.03 29.36 28.63 29.25 8,782,900 + +1.21% 3 Stars: Appealing
09/17/2009 29.45 29.73 28.46 28.90 7,423,870 - -2.13% 3 Stars: Appealing