Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 24.17 24.40 23.90 24.25 9,733,359 + +1.21% 4 Stars: Appealing
02/08/2010 24.08 24.30 23.76 23.96 12,495,929 - -0.04% 4 Stars: Appealing
02/05/2010 23.94 24.08 23.49 23.97 15,208,610 - -0.08% 4 Stars: Appealing
02/04/2010 24.31 24.50 23.90 23.99 16,695,331 - -2.08% 4 Stars: Appealing
02/03/2010 24.67 24.72 24.32 24.50 8,116,181 - -1.13% 4 Stars: Appealing
02/02/2010 24.37 24.80 24.14 24.78 9,866,931 + +1.64% 4 Stars: Appealing
02/01/2010 24.77 24.77 24.22 24.38 15,287,543 + +0.08% 4 Stars: Appealing
01/29/2010 24.14 24.62 23.96 24.36 20,527,133 + +1.08% 4 Stars: Appealing
01/28/2010 24.63 24.82 24.10 24.10 18,706,688 - -0.82% 4 Stars: Appealing
01/27/2010 24.28 24.41 24.08 24.30 12,404,698 - 0.00% 4 Stars: Appealing
01/26/2010 24.27 24.37 23.50 24.30 13,540,419 - -0.12% 4 Stars: Appealing
01/25/2010 24.74 24.81 24.30 24.33 11,292,980 - -1.10% 4 Stars: Appealing
01/22/2010 24.98 25.05 24.50 24.60 15,947,508 - -1.40% 4 Stars: Appealing
01/21/2010 25.49 25.64 24.89 24.95 16,781,195 - -2.00% 4 Stars: Appealing
01/20/2010 25.45 25.88 25.19 25.46 16,368,387 - -0.74% 4 Stars: Appealing
01/19/2010 25.11 26.00 25.07 25.65 19,371,542 + +2.31% 4 Stars: Appealing
01/15/2010 25.05 25.18 24.90 25.07 13,449,629 + +0.08% 4 Stars: Appealing
01/14/2010 25.02 25.11 24.88 25.05 11,354,534 + +0.24% 4 Stars: Appealing
01/13/2010 24.79 25.08 24.70 24.99 14,428,082 + +0.73% 4 Stars: Appealing
01/12/2010 25.01 25.20 24.71 24.81 11,940,812 - -1.08% 4 Stars: Appealing
01/11/2010 24.94 25.11 24.86 25.08 14,107,027 + +1.05% 4 Stars: Appealing
01/08/2010 25.30 25.34 24.72 24.82 18,731,290 - -1.66% 4 Stars: Appealing
01/07/2010 25.18 25.40 25.10 25.24 15,761,938 + +0.08% 4 Stars: Appealing
01/06/2010 25.17 25.29 25.07 25.22 15,529,059 - -0.04% 4 Stars: Appealing
01/05/2010 25.51 25.55 25.01 25.23 16,973,560 - -1.56% 4 Stars: Appealing
01/04/2010 25.41 25.70 25.30 25.63 14,376,151 + +1.50% 4 Stars: Appealing
12/31/2009 25.49 25.72 25.23 25.25 11,122,601 - -1.41% 4 Stars: Appealing
12/30/2009 25.49 25.67 25.44 25.61 9,487,116 - -0.93% 4 Stars: Appealing
12/29/2009 26.00 26.11 25.85 25.85 24,745,835 - -0.39% 4 Stars: Appealing
12/28/2009 25.76 26.14 25.72 25.95 38,928,874 + +0.74% 4 Stars: Appealing
12/24/2009 25.78 25.87 25.40 25.76 15,230,389 + +0.23% 4 Stars: Appealing
12/23/2009 25.36 25.79 25.35 25.70 53,645,236 + +0.43% 4 Stars: Appealing
12/22/2009 25.86 26.20 25.51 25.59 49,864,430 - -1.08% 4 Stars: Appealing
12/21/2009 25.89 26.62 25.79 25.87 78,030,783 + +0.35% 4 Stars: Appealing
12/18/2009 26.05 26.08 25.32 25.78 123,619,358 + +0.04% 4 Stars: Appealing
12/17/2009 25.81 25.94 25.62 25.77 50,581,707 - -0.15% 4 Stars: Appealing
12/16/2009 25.90 25.98 25.64 25.81 47,419,957 + +0.27% 4 Stars: Appealing
12/15/2009 25.76 25.93 25.45 25.74 53,882,561 - -0.85% 5 Stars: Appealing
12/14/2009 25.88 26.17 25.65 25.96 57,493,922 + +0.62% 5 Stars: Appealing
12/11/2009 25.47 25.97 25.46 25.80 33,777,118 + +1.02% 5 Stars: Appealing
12/10/2009 25.22 25.74 25.16 25.54 43,117,599 + +1.71% 5 Stars: Appealing
12/09/2009 24.93 25.15 24.81 25.11 24,218,733 + +0.84% 5 Stars: Appealing
12/08/2009 25.24 25.30 24.90 24.90 27,675,714 - -1.50% 5 Stars: Appealing
12/07/2009 25.45 25.95 25.27 25.28 56,461,371 + +0.56% 5 Stars: Appealing
12/04/2009 25.25 25.53 25.07 25.14 41,621,237 - -0.08% 4 Stars: Appealing
12/03/2009 24.83 25.37 24.72 25.16 37,033,854 + +1.57% 4 Stars: Appealing
12/02/2009 24.81 24.88 24.55 24.77 22,002,634 + +0.49% 4 Stars: Appealing
12/01/2009 25.39 25.58 24.64 24.65 48,225,546 - -2.61% 4 Stars: Appealing
11/30/2009 25.27 25.62 25.08 25.31 30,242,912 - -0.28% 4 Stars: Appealing
11/27/2009 24.71 25.52 24.71 25.38 9,784,421 - -1.05% 5 Stars: Appealing
11/25/2009 25.24 25.75 25.11 25.65 32,040,808 + +1.95% 5 Stars: Appealing
11/24/2009 24.95 25.18 24.68 25.16 32,273,818 + +0.44% 5 Stars: Appealing
11/23/2009 24.56 25.10 24.50 25.05 31,014,404 + +2.41% 5 Stars: Appealing
11/20/2009 23.92 24.50 23.89 24.46 24,664,695 + +1.79% 5 Stars: Appealing
11/19/2009 24.46 24.49 23.85 24.03 21,409,174 - -2.00% 5 Stars: Appealing
11/18/2009 24.18 24.55 24.05 24.52 20,780,621 + +1.20% 5 Stars: Appealing
11/17/2009 24.40 24.40 23.99 24.23 24,807,869 - -0.29% 5 Stars: Appealing
11/16/2009 23.94 24.63 23.80 24.30 39,183,101 + +4.83% 5 Stars: Appealing
11/13/2009 23.12 23.47 23.09 23.18 9,670,699 + +0.26% 5 Stars: Appealing
11/12/2009 23.22 23.39 23.08 23.12 7,152,297 - -0.56% 5 Stars: Appealing
11/11/2009 23.41 23.50 23.20 23.25 7,658,206 - -0.39% 5 Stars: Appealing
11/10/2009 23.00 23.41 22.94 23.34 11,002,295 + +1.26% 5 Stars: Appealing
11/09/2009 22.77 23.11 22.69 23.05 9,132,250 + +1.81% 5 Stars: Appealing
11/06/2009 22.56 22.68 22.40 22.64 7,366,209 + +0.62% 5 Stars: Appealing
11/05/2009 22.27 22.75 22.27 22.50 11,297,407 + +1.44% 5 Stars: Appealing
11/04/2009 21.99 22.51 21.85 22.18 15,167,064 + +1.46% 5 Stars: Appealing
11/03/2009 21.92 21.92 21.69 21.86 9,053,343 + +0.41% 5 Stars: Appealing
11/02/2009 21.87 22.07 21.67 21.77 11,531,554 - -0.14% 5 Stars: Appealing
10/30/2009 22.10 22.27 21.76 21.80 12,067,064 - -1.80% 5 Stars: Appealing
10/29/2009 22.25 22.26 22.02 22.20 10,121,129 + +0.18% 5 Stars: Appealing
10/28/2009 22.03 22.44 22.01 22.16 10,179,701 + +0.18% 5 Stars: Appealing
10/27/2009 21.97 22.31 21.93 22.12 10,863,140 + +0.91% 5 Stars: Appealing
10/26/2009 22.26 22.63 21.87 21.92 12,441,569 - -1.44% 5 Stars: Appealing
10/23/2009 22.56 22.58 22.10 22.24 10,625,540 - -0.98% 4 Stars: Appealing
10/22/2009 22.63 22.67 22.12 22.46 14,156,845 - -1.01% 4 Stars: Appealing
10/21/2009 23.04 23.10 22.53 22.69 12,887,451 - -1.52% 4 Stars: Appealing
10/20/2009 23.15 23.28 23.00 23.04 12,161,508 + +0.30% 4 Stars: Appealing
10/19/2009 22.97 23.12 22.81 22.97 11,490,018 + +0.39% 4 Stars: Appealing
10/16/2009 23.02 23.14 22.83 22.88 12,736,236 - -1.42% 4 Stars: Appealing
10/15/2009 22.86 23.22 22.85 23.21 12,521,129 + +1.18% 4 Stars: Appealing
10/14/2009 22.67 22.99 22.62 22.94 8,534,607 + +1.50% 4 Stars: Appealing
10/13/2009 22.67 22.76 22.53 22.60 9,726,432 - -0.44% 4 Stars: Appealing
10/12/2009 22.85 22.85 22.64 22.70 6,455,158 + +1.02% 4 Stars: Appealing
10/09/2009 22.27 22.47 22.21 22.47 9,761,780 + +0.58% 4 Stars: Appealing
10/08/2009 22.48 22.58 22.30 22.34 6,875,980 + +0.09% 4 Stars: Appealing
10/07/2009 22.45 22.45 22.18 22.32 7,501,241 - -0.62% 4 Stars: Appealing
10/06/2009 22.35 22.52 22.28 22.46 9,209,702 + +1.17% 4 Stars: Appealing
10/05/2009 22.37 22.37 22.15 22.20 7,542,049 - -0.27% 4 Stars: Appealing
10/02/2009 22.05 22.35 22.00 22.26 9,726,730 + +0.72% 4 Stars: Appealing
10/01/2009 22.51 22.53 22.10 22.10 14,573,665 - -1.87% 4 Stars: Appealing
09/30/2009 22.74 22.81 22.35 22.52 15,780,403 - -1.57% 4 Stars: Appealing
09/29/2009 22.77 23.07 22.65 22.88 14,931,451 + +0.84% 4 Stars: Appealing
09/28/2009 22.53 22.98 22.45 22.69 8,156,696 + +1.20% 4 Stars: Appealing
09/25/2009 22.45 22.60 22.38 22.42 10,990,884 - -0.04% 4 Stars: Appealing
09/24/2009 22.32 22.50 22.29 22.43 10,089,471 + +0.85% 4 Stars: Appealing
09/23/2009 22.37 22.62 22.22 22.24 10,573,278 - -0.13% 4 Stars: Appealing
09/22/2009 22.70 22.70 22.27 22.27 10,177,254 - -1.33% 4 Stars: Appealing
09/21/2009 22.49 22.72 22.32 22.57 8,003,013 + +0.22% 4 Stars: Appealing
09/18/2009 22.49 22.61 22.33 22.52 13,457,951 + +0.81% 4 Stars: Appealing
09/17/2009 22.45 22.52 22.20 22.34 9,074,232 - -0.53% 4 Stars: Appealing