Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 24.68 24.87 24.02 24.51 11,595,206 + +1.11% 5 Stars: Appealing
02/08/2010 24.71 24.97 24.15 24.24 9,869,344 - -1.14% 5 Stars: Appealing
02/05/2010 24.23 24.82 23.56 24.52 16,832,611 + +1.41% 5 Stars: Appealing
02/04/2010 25.34 25.34 24.13 24.18 14,862,996 - -6.39% 5 Stars: Appealing
02/03/2010 26.16 26.44 25.68 25.83 7,049,418 - -1.60% 5 Stars: Appealing
02/02/2010 26.02 26.33 25.59 26.25 7,974,763 + +1.51% 5 Stars: Appealing
02/01/2010 25.08 25.91 25.08 25.86 10,624,833 + +4.36% 5 Stars: Appealing
01/29/2010 25.70 26.07 24.64 24.78 15,313,836 - -2.86% 5 Stars: Appealing
01/28/2010 25.63 25.86 25.03 25.51 17,952,622 - -1.62% 5 Stars: Appealing
01/27/2010 26.48 26.54 25.26 25.93 17,195,486 - -2.26% 5 Stars: Appealing
01/26/2010 26.65 27.12 26.32 26.53 10,099,682 - -1.59% 5 Stars: Appealing
01/25/2010 26.93 27.36 26.72 26.96 9,346,819 + +1.28% 5 Stars: Appealing
01/22/2010 27.05 27.68 26.48 26.62 15,993,859 - -2.06% 5 Stars: Appealing
01/21/2010 27.91 28.25 27.17 27.18 16,493,400 - -1.74% 5 Stars: Appealing
01/20/2010 27.77 27.87 27.36 27.66 10,037,296 - -1.95% 5 Stars: Appealing
01/19/2010 27.67 28.26 27.50 28.21 10,454,975 + +1.07% 5 Stars: Appealing
01/15/2010 27.52 28.09 27.25 27.91 17,250,150 + +0.87% 5 Stars: Appealing
01/14/2010 28.02 28.38 27.52 27.67 15,882,255 - -0.54% 5 Stars: Appealing
01/13/2010 27.42 27.94 26.92 27.82 10,504,229 + +0.87% 5 Stars: Appealing
01/12/2010 27.51 27.70 27.17 27.58 12,990,074 - -1.50% 5 Stars: Appealing
01/11/2010 28.98 28.98 27.73 28.00 14,230,147 - -3.15% 5 Stars: Appealing
01/08/2010 28.39 28.92 28.05 28.91 11,030,297 + +0.66% 5 Stars: Appealing
01/07/2010 28.63 28.80 28.18 28.72 13,161,387 + +0.24% 5 Stars: Appealing
01/06/2010 29.21 29.22 28.53 28.65 15,189,175 - -1.10% 5 Stars: Appealing
01/05/2010 28.30 29.12 28.20 28.97 27,152,810 + +3.13% 5 Stars: Appealing
01/04/2010 27.43 28.11 26.92 28.09 29,467,119 + +8.54% 5 Stars: Appealing
12/31/2009 26.36 26.58 25.78 25.88 9,760,623 - -1.82% 5 Stars: Appealing
12/30/2009 26.40 26.74 26.27 26.36 8,952,433 - -1.38% 5 Stars: Appealing
12/29/2009 27.56 27.90 26.71 26.73 14,637,692 - -3.12% 5 Stars: Appealing
12/28/2009 28.16 28.23 27.22 27.59 14,847,508 - -0.86% 5 Stars: Appealing
12/24/2009 27.57 28.08 27.53 27.83 9,063,791 + +1.87% 5 Stars: Appealing
12/23/2009 27.02 27.49 26.84 27.32 9,444,581 + +1.90% 5 Stars: Appealing
12/22/2009 26.70 26.93 26.41 26.81 11,837,367 + +1.63% 5 Stars: Appealing
12/21/2009 26.69 26.75 26.36 26.38 13,320,514 + +1.23% 5 Stars: Appealing
12/18/2009 25.50 26.38 25.50 26.06 25,694,636 + +4.24% 5 Stars: Appealing
12/17/2009 24.78 25.27 24.42 25.00 17,584,286 + +0.36% 5 Stars: Appealing
12/16/2009 24.82 25.10 24.61 24.91 13,999,013 + +1.51% 5 Stars: Appealing
12/15/2009 24.48 24.80 24.33 24.54 15,987,620 + +0.70% 5 Stars: Appealing
12/14/2009 24.80 24.81 24.18 24.37 33,227,039 + +5.82% 5 Stars: Appealing
12/11/2009 23.28 23.46 22.90 23.03 12,420,702 - -0.60% 5 Stars: Appealing
12/10/2009 22.66 23.30 22.50 23.17 18,338,024 + +3.25% 5 Stars: Appealing
12/09/2009 22.82 22.86 22.06 22.44 13,720,327 - -0.49% 5 Stars: Appealing
12/08/2009 22.92 22.98 22.42 22.55 15,434,362 - -1.10% 5 Stars: Appealing
12/07/2009 22.75 23.37 22.65 22.80 16,584,118 + +1.02% 5 Stars: Appealing
12/04/2009 23.45 23.55 22.20 22.57 25,780,063 - -2.00% 5 Stars: Appealing
12/03/2009 23.55 23.55 22.96 23.03 13,456,366 - -1.58% 5 Stars: Appealing
12/02/2009 24.05 24.05 23.19 23.40 17,689,269 - -2.90% 5 Stars: Appealing
12/01/2009 24.30 24.58 24.00 24.10 12,084,538 + +0.75% 5 Stars: Appealing
11/30/2009 24.00 24.62 23.70 23.92 16,722,029 - -1.03% 5 Stars: Appealing
11/27/2009 23.82 24.49 23.50 24.17 10,599,244 - -2.78% 5 Stars: Appealing
11/25/2009 23.85 24.95 23.43 24.86 20,586,250 + +5.12% 5 Stars: Appealing
11/24/2009 23.19 23.69 22.78 23.65 14,003,572 + +1.94% 5 Stars: Appealing
11/23/2009 23.63 23.79 23.10 23.20 13,412,444 + +0.74% 5 Stars: Appealing
11/20/2009 23.19 23.37 22.77 23.03 13,040,049 - -1.50% 5 Stars: Appealing
11/19/2009 23.91 23.94 23.19 23.38 14,192,363 - -2.91% 5 Stars: Appealing
11/18/2009 24.60 24.67 23.80 24.08 18,338,737 - -0.91% 5 Stars: Appealing
11/17/2009 25.10 25.12 24.20 24.30 19,876,590 - -3.34% 5 Stars: Appealing
11/16/2009 25.27 25.61 24.96 25.14 15,459,700 + +0.44% 5 Stars: Appealing
11/13/2009 24.87 25.20 24.57 25.03 13,292,345 + +1.30% 5 Stars: Appealing
11/12/2009 25.17 25.69 24.60 24.71 16,655,960 - -1.87% 5 Stars: Appealing
11/11/2009 25.65 25.81 25.02 25.18 12,821,076 - -0.63% 5 Stars: Appealing
11/10/2009 25.15 25.42 24.81 25.34 9,936,509 + +0.32% 5 Stars: Appealing
11/09/2009 24.82 25.35 24.73 25.26 11,462,019 + +4.29% 5 Stars: Appealing
11/06/2009 24.42 24.95 24.04 24.22 12,681,276 - -2.42% 5 Stars: Appealing
11/05/2009 24.51 24.94 24.01 24.82 11,235,856 + +1.93% 5 Stars: Appealing
11/04/2009 24.99 25.20 24.23 24.35 13,227,143 - -0.65% 5 Stars: Appealing
11/03/2009 23.58 24.87 23.13 24.51 17,929,045 + +1.53% 5 Stars: Appealing
11/02/2009 24.77 25.15 23.80 24.14 21,142,682 - -1.47% 5 Stars: Appealing
10/30/2009 25.95 25.95 24.00 24.50 23,243,692 - -5.91% 5 Stars: Appealing
10/29/2009 25.15 26.05 24.87 26.04 13,046,829 + +5.13% 5 Stars: Appealing
10/28/2009 26.13 26.13 24.71 24.77 17,070,741 - -5.96% 5 Stars: Appealing
10/27/2009 25.87 26.86 25.70 26.34 23,965,828 + +2.37% 5 Stars: Appealing
10/26/2009 26.88 27.59 25.71 25.73 15,043,854 - -3.74% 5 Stars: Appealing
10/23/2009 28.22 28.33 26.55 26.73 13,364,086 - -4.33% 5 Stars: Appealing
10/22/2009 28.35 28.60 27.41 27.94 20,266,165 - -3.09% 5 Stars: Appealing
10/21/2009 28.50 29.68 28.40 28.83 14,348,079 - -0.07% 5 Stars: Appealing
10/20/2009 29.13 29.25 28.00 28.85 11,425,888 - -0.41% 5 Stars: Appealing
10/19/2009 28.88 29.05 28.62 28.97 8,012,521 + +1.05% 5 Stars: Appealing
10/16/2009 28.66 29.04 28.51 28.67 13,865,866 - -0.90% 4 Stars: Appealing
10/15/2009 28.44 29.19 28.32 28.93 15,182,511 + +1.54% 4 Stars: Appealing
10/14/2009 29.98 30.00 28.29 28.49 25,944,428 - -3.29% 5 Stars: Appealing
10/13/2009 29.24 29.75 28.59 29.46 16,134,980 + +1.55% 5 Stars: Appealing
10/12/2009 28.77 29.24 28.77 29.01 9,606,151 + +1.22% 5 Stars: Appealing
10/09/2009 28.18 28.80 28.04 28.66 9,569,228 + +1.34% 4 Stars: Appealing
10/08/2009 27.97 28.36 27.48 28.28 24,538,244 + +2.50% 4 Stars: Appealing
10/07/2009 27.65 28.05 27.08 27.59 11,770,684 - -0.54% 4 Stars: Appealing
10/06/2009 27.48 27.97 27.13 27.74 15,091,984 + +0.87% 4 Stars: Appealing
10/05/2009 26.94 27.63 26.81 27.50 11,876,383 + +3.00% 4 Stars: Appealing
10/02/2009 25.74 26.81 25.28 26.70 15,250,139 + +0.75% 5 Stars: Appealing
10/01/2009 28.31 28.40 26.43 26.50 16,910,082 - -6.69% 5 Stars: Appealing
09/30/2009 28.80 28.94 27.82 28.40 15,159,424 - -0.66% 5 Stars: Appealing
09/29/2009 27.92 28.84 27.76 28.59 12,388,504 + +1.49% 5 Stars: Appealing
09/28/2009 27.55 28.30 27.35 28.17 9,456,275 + +2.32% 5 Stars: Appealing
09/25/2009 27.61 28.12 27.30 27.53 11,479,973 - -1.04% 5 Stars: Appealing
09/24/2009 28.35 28.46 27.03 27.82 13,492,378 - -1.70% 5 Stars: Appealing
09/23/2009 29.16 29.28 28.22 28.30 15,135,342 - -2.78% 5 Stars: Appealing
09/22/2009 28.57 29.49 28.52 29.11 13,846,375 + +3.56% 5 Stars: Appealing
09/21/2009 27.23 28.19 26.57 28.11 14,223,867 + +0.93% 5 Stars: Appealing
09/18/2009 28.19 28.35 27.27 27.85 28,339,010 - -0.43% 5 Stars: Appealing
09/17/2009 28.69 29.20 27.52 27.97 21,480,393 - -3.28% 5 Stars: Appealing