Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 21.71 21.88 21.56 21.76 3,978,094 + +1.12% 2 Stars: Appealing
02/08/2010 21.73 21.80 21.39 21.52 2,574,266 - -0.88% 2 Stars: Appealing
02/05/2010 21.59 21.79 21.34 21.71 6,550,917 + +0.60% 2 Stars: Appealing
02/04/2010 21.91 22.00 21.51 21.58 5,454,127 - -2.04% 2 Stars: Appealing
02/03/2010 21.97 22.08 21.85 22.03 3,923,490 - -0.50% 2 Stars: Appealing
02/02/2010 22.01 22.23 21.84 22.14 6,040,990 + +0.54% 2 Stars: Appealing
02/01/2010 22.09 22.12 21.80 22.02 6,399,042 - -0.09% 2 Stars: Appealing
01/29/2010 22.50 22.60 21.90 22.04 10,430,691 - -1.39% 2 Stars: Appealing
01/28/2010 22.79 22.79 22.08 22.35 5,790,574 - -1.54% 2 Stars: Appealing
01/27/2010 22.61 22.79 22.37 22.70 4,587,513 + +0.13% 2 Stars: Appealing
01/26/2010 22.53 22.86 22.52 22.67 4,745,865 + +0.49% 2 Stars: Appealing
01/25/2010 22.74 22.91 22.45 22.56 5,481,905 - -1.05% 2 Stars: Appealing
01/22/2010 23.38 23.52 22.75 22.80 6,509,936 - -2.44% 2 Stars: Appealing
01/21/2010 23.50 23.77 23.24 23.37 6,259,276 - -0.68% 2 Stars: Appealing
01/20/2010 23.60 23.70 23.06 23.53 6,766,198 - -0.93% 2 Stars: Appealing
01/19/2010 23.32 23.86 23.22 23.75 7,125,480 + +1.98% 2 Stars: Appealing
01/15/2010 23.60 23.75 23.04 23.29 5,667,769 - -0.72% 2 Stars: Appealing
01/14/2010 23.02 23.59 22.98 23.46 4,516,391 + +1.30% 2 Stars: Appealing
01/13/2010 22.86 23.28 22.70 23.16 3,464,108 + +1.80% 2 Stars: Appealing
01/12/2010 22.94 23.07 22.48 22.75 3,832,281 - -1.39% 2 Stars: Appealing
01/11/2010 23.10 23.18 22.84 23.07 2,914,559 - -0.17% 2 Stars: Appealing
01/08/2010 22.80 23.13 22.75 23.11 3,198,657 + +1.05% 2 Stars: Appealing
01/07/2010 22.80 22.97 22.68 22.87 3,321,968 + +0.48% 2 Stars: Appealing
01/06/2010 22.80 22.93 22.66 22.76 3,473,276 - -0.65% 2 Stars: Appealing
01/05/2010 22.91 23.09 22.61 22.91 3,437,372 - -0.35% 2 Stars: Appealing
01/04/2010 22.90 23.15 22.78 22.99 3,385,054 + +2.36% 2 Stars: Appealing
12/31/2009 22.66 22.81 22.45 22.46 1,949,201 - -0.49% 2 Stars: Appealing
12/30/2009 22.73 23.02 22.55 22.57 5,012,216 - -0.88% 2 Stars: Appealing
12/29/2009 23.04 23.10 22.71 22.77 3,480,869 - -0.78% 2 Stars: Appealing
12/28/2009 23.28 23.34 22.91 22.95 4,455,940 - -1.12% 2 Stars: Appealing
12/24/2009 22.84 23.24 22.74 23.21 1,914,461 + +1.80% 2 Stars: Appealing
12/23/2009 22.61 22.84 22.56 22.80 4,383,352 + +0.88% 2 Stars: Appealing
12/22/2009 22.67 22.79 22.59 22.60 4,286,783 - -0.22% 2 Stars: Appealing
12/21/2009 22.63 22.87 22.63 22.65 4,099,717 + +0.62% 2 Stars: Appealing
12/18/2009 22.55 22.74 22.43 22.51 7,590,443 + +0.45% 2 Stars: Appealing
12/17/2009 22.86 22.86 22.41 22.41 7,817,704 - -0.36% 2 Stars: Appealing
12/16/2009 22.62 22.86 22.47 22.49 8,536,645 - -0.09% 2 Stars: Appealing
12/15/2009 22.75 22.99 22.51 22.51 13,518,099 - -2.00% 2 Stars: Appealing
12/14/2009 23.00 23.25 22.92 22.97 6,664,974 + +0.61% 2 Stars: Appealing
12/11/2009 22.80 22.90 22.67 22.83 3,633,318 + +0.48% 2 Stars: Appealing
12/10/2009 22.84 23.00 22.64 22.72 3,486,691 - -0.53% 2 Stars: Appealing
12/09/2009 22.50 22.88 22.36 22.84 7,176,041 + +4.24% 2 Stars: Appealing
12/08/2009 22.15 22.22 21.78 21.91 3,423,149 - -1.92% 2 Stars: Appealing
12/07/2009 22.49 22.65 22.23 22.34 3,874,146 - -1.37% 2 Stars: Appealing
12/04/2009 22.56 22.66 22.25 22.65 4,858,531 + +1.62% 2 Stars: Appealing
12/03/2009 22.70 22.74 22.24 22.29 3,494,449 - -0.58% 2 Stars: Appealing
12/02/2009 22.52 22.64 22.16 22.42 2,571,298 - -0.27% 2 Stars: Appealing
12/01/2009 22.26 22.53 22.21 22.48 3,468,853 + +1.72% 2 Stars: Appealing
11/30/2009 21.90 22.13 21.73 22.10 4,271,466 + +0.45% 2 Stars: Appealing
11/27/2009 21.64 22.26 21.56 22.00 1,971,951 - -1.48% 2 Stars: Appealing
11/25/2009 22.13 22.49 22.09 22.33 3,425,814 + +1.32% 2 Stars: Appealing
11/24/2009 22.59 22.59 22.04 22.04 3,796,132 - -2.26% 2 Stars: Appealing
11/23/2009 22.09 22.55 22.03 22.55 5,114,094 + +3.16% 2 Stars: Appealing
11/20/2009 21.78 22.08 21.77 21.86 5,744,713 - -0.46% 2 Stars: Appealing
11/19/2009 22.27 22.28 21.89 21.96 3,955,027 - -1.61% 2 Stars: Appealing
11/18/2009 22.30 22.33 21.87 22.32 3,699,013 - -0.18% 2 Stars: Appealing
11/17/2009 22.21 22.38 22.05 22.36 3,145,944 + +0.54% 2 Stars: Appealing
11/16/2009 22.12 22.41 22.05 22.24 3,940,825 + +0.63% 2 Stars: Appealing
11/13/2009 21.76 22.27 21.73 22.10 3,461,472 + +1.52% 2 Stars: Appealing
11/12/2009 21.99 22.04 21.75 21.77 3,666,562 - -0.73% 2 Stars: Appealing
11/11/2009 22.07 22.18 21.71 21.93 3,658,387 - -0.32% 2 Stars: Appealing
11/10/2009 22.32 22.36 21.92 22.00 3,921,597 - -1.21% 2 Stars: Appealing
11/09/2009 21.60 22.28 21.48 22.27 5,096,768 + +3.49% 2 Stars: Appealing
11/06/2009 21.40 21.64 21.15 21.52 3,521,649 + +0.05% 2 Stars: Appealing
11/05/2009 21.16 21.56 20.95 21.51 4,641,325 + +2.82% 1 Stars: Appealing
11/04/2009 20.99 21.34 20.86 20.92 4,282,184 - 0.00% 1 Stars: Appealing
11/03/2009 21.00 21.00 20.62 20.92 3,842,089 + +0.29% 1 Stars: Appealing
11/02/2009 20.86 21.08 20.65 20.86 5,562,954 - -0.29% 1 Stars: Appealing
10/30/2009 21.43 21.50 20.81 20.92 7,148,268 - -2.52% 1 Stars: Appealing
10/29/2009 20.70 21.59 20.69 21.46 5,866,646 + +3.77% 1 Stars: Appealing
10/28/2009 21.19 21.35 20.60 20.68 9,282,688 - -2.36% 1 Stars: Appealing
10/27/2009 21.40 21.68 21.12 21.18 6,728,385 - -0.42% 1 Stars: Appealing
10/26/2009 21.40 21.72 21.14 21.27 8,446,999 - -1.57% 1 Stars: Appealing
10/23/2009 22.02 22.44 21.08 21.61 19,241,799 - -9.62% 1 Stars: Appealing
10/22/2009 23.43 24.15 23.05 23.91 6,257,730 + +2.05% 1 Stars: Appealing
10/21/2009 23.30 24.07 23.30 23.43 4,395,747 + +0.09% 1 Stars: Appealing
10/20/2009 23.27 23.60 23.21 23.41 4,309,690 - -1.80% 1 Stars: Appealing
10/19/2009 23.70 23.86 23.39 23.84 4,950,244 + +0.55% 2 Stars: Appealing
10/16/2009 23.83 23.86 23.29 23.71 6,320,432 - -0.63% 1 Stars: Appealing
10/15/2009 22.92 23.88 22.87 23.86 7,079,456 + +4.06% 2 Stars: Appealing
10/14/2009 22.98 23.19 22.73 22.93 3,067,776 + +0.84% 2 Stars: Appealing
10/13/2009 22.75 22.85 22.57 22.74 2,047,535 + +0.09% 2 Stars: Appealing
10/12/2009 22.71 22.86 22.52 22.72 2,424,390 - -0.31% 2 Stars: Appealing
10/09/2009 22.39 22.81 22.19 22.79 3,180,552 + +1.79% 2 Stars: Appealing
10/08/2009 22.30 22.47 22.02 22.39 3,199,055 + +1.36% 2 Stars: Appealing
10/07/2009 22.03 22.27 21.87 22.09 2,603,713 - -0.23% 1 Stars: Appealing
10/06/2009 21.93 22.23 21.81 22.14 3,245,517 + +1.47% 1 Stars: Appealing
10/05/2009 21.41 21.88 21.22 21.82 4,689,552 + +2.01% 1 Stars: Appealing
10/02/2009 21.19 21.58 21.16 21.39 3,653,244 + +0.85% 1 Stars: Appealing
10/01/2009 21.89 21.89 21.20 21.21 4,460,536 - -3.55% 2 Stars: Appealing
09/30/2009 22.27 22.27 21.68 21.99 7,256,003 - -1.57% 2 Stars: Appealing
09/29/2009 22.30 22.45 22.10 22.34 3,809,725 + +0.18% 2 Stars: Appealing
09/28/2009 21.74 22.34 21.62 22.30 3,484,668 + +2.91% 1 Stars: Appealing
09/25/2009 22.08 22.19 21.60 21.67 5,561,615 - -1.28% 1 Stars: Appealing
09/24/2009 22.10 22.36 21.88 21.95 3,720,624 - -0.81% 1 Stars: Appealing
09/23/2009 22.10 22.59 22.10 22.13 4,141,688 - -0.27% 1 Stars: Appealing
09/22/2009 22.34 22.40 22.05 22.19 4,489,681 - -0.85% 1 Stars: Appealing
09/21/2009 22.46 22.61 22.17 22.38 3,185,034 - -0.58% 1 Stars: Appealing
09/18/2009 22.82 22.82 22.42 22.51 5,303,973 - -0.71% 1 Stars: Appealing
09/17/2009 22.41 22.69 22.23 22.67 4,904,952 + +1.21% 1 Stars: Appealing