Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 23.81 24.00 23.58 23.89 60,339,781 + +1.66% 4 Stars: Appealing
02/08/2010 23.77 23.90 23.48 23.50 69,908,952 - -0.85% 4 Stars: Appealing
02/05/2010 23.31 23.88 23.16 23.70 99,148,510 + +2.33% 4 Stars: Appealing
02/04/2010 23.42 23.77 23.10 23.16 126,098,577 + +0.39% 4 Stars: Appealing
02/03/2010 23.16 23.25 22.85 23.07 80,035,486 + +0.22% 4 Stars: Appealing
02/02/2010 22.81 23.11 22.51 23.02 54,108,901 + +1.28% 4 Stars: Appealing
02/01/2010 22.65 22.94 22.38 22.73 54,386,091 + +1.16% 4 Stars: Appealing
01/29/2010 22.95 23.13 22.44 22.47 73,431,860 - -0.22% 4 Stars: Appealing
01/28/2010 23.17 23.22 22.35 22.52 63,623,264 - -2.72% 4 Stars: Appealing
01/27/2010 22.89 23.26 22.76 23.15 51,807,879 + +1.09% 4 Stars: Appealing
01/26/2010 22.81 23.20 22.64 22.90 55,316,794 - -0.39% 4 Stars: Appealing
01/25/2010 23.09 23.18 22.74 22.99 51,293,508 + +0.09% 4 Stars: Appealing
01/22/2010 23.84 23.93 22.87 22.97 70,431,639 - -4.21% 4 Stars: Appealing
01/21/2010 24.51 24.65 23.86 23.98 54,767,434 - -1.76% 4 Stars: Appealing
01/20/2010 24.60 24.73 24.12 24.41 42,135,001 - -1.77% 4 Stars: Appealing
01/19/2010 24.52 24.88 24.50 24.85 37,607,446 + +1.84% 4 Stars: Appealing
01/15/2010 25.00 25.10 24.30 24.40 51,649,587 - -2.20% 4 Stars: Appealing
01/14/2010 24.52 25.08 24.52 24.95 52,307,589 + +1.26% 4 Stars: Appealing
01/13/2010 24.28 24.70 24.20 24.64 43,683,890 + +1.82% 4 Stars: Appealing
01/12/2010 24.44 24.50 24.08 24.20 35,780,391 - -1.59% 4 Stars: Appealing
01/11/2010 24.65 24.89 24.41 24.59 35,852,823 - -0.28% 4 Stars: Appealing
01/08/2010 24.38 24.70 24.25 24.66 39,115,841 + +0.53% 4 Stars: Appealing
01/07/2010 24.30 24.57 24.17 24.53 31,540,614 + +0.45% 4 Stars: Appealing
01/06/2010 24.52 24.74 24.34 24.42 35,716,784 - -0.65% 4 Stars: Appealing
01/05/2010 24.59 24.73 24.38 24.58 45,128,409 - -0.45% 4 Stars: Appealing
01/04/2010 24.09 24.84 24.01 24.69 59,859,189 + +3.13% 4 Stars: Appealing
12/31/2009 24.10 24.17 23.94 23.94 25,210,906 - -0.99% 4 Stars: Appealing
12/30/2009 24.00 24.20 24.00 24.18 17,203,288 + +0.33% 4 Stars: Appealing
12/29/2009 24.03 24.17 24.00 24.10 21,897,234 + +0.08% 4 Stars: Appealing
12/28/2009 23.87 24.10 23.81 24.08 20,191,853 + +0.50% 4 Stars: Appealing
12/24/2009 23.80 23.99 23.79 23.96 9,900,539 + +0.76% 4 Stars: Appealing
12/23/2009 23.79 23.93 23.70 23.78 23,857,577 + +0.13% 4 Stars: Appealing
12/22/2009 23.63 23.87 23.57 23.75 27,145,022 + +0.47% 4 Stars: Appealing
12/21/2009 23.52 23.82 23.48 23.64 35,589,842 + +1.33% 4 Stars: Appealing
12/18/2009 23.13 23.37 23.02 23.33 67,228,025 + +0.65% 4 Stars: Appealing
12/17/2009 23.47 23.47 23.14 23.18 33,439,130 - -1.15% 4 Stars: Appealing
12/16/2009 23.57 23.69 23.35 23.45 41,819,323 - -0.13% 4 Stars: Appealing
12/15/2009 23.81 23.90 23.47 23.48 52,394,647 - -1.51% 4 Stars: Appealing
12/14/2009 24.01 24.15 23.84 23.84 35,444,320 + +0.30% 4 Stars: Appealing
12/11/2009 24.04 24.07 23.67 23.77 27,739,068 - -0.72% 4 Stars: Appealing
12/10/2009 24.00 24.20 23.81 23.94 33,704,770 + +0.34% 4 Stars: Appealing
12/09/2009 23.70 23.89 23.44 23.86 38,453,421 + +0.21% 4 Stars: Appealing
12/08/2009 23.96 24.21 23.75 23.81 44,130,071 - -1.65% 4 Stars: Appealing
12/07/2009 24.11 24.40 24.10 24.21 33,098,619 + +0.21% 4 Stars: Appealing
12/04/2009 24.08 24.42 23.91 24.16 49,539,542 + +1.38% 4 Stars: Appealing
12/03/2009 24.00 24.19 23.83 23.83 35,485,393 - -0.17% 4 Stars: Appealing
12/02/2009 23.84 24.10 23.74 23.87 30,990,562 - -0.21% 4 Stars: Appealing
12/01/2009 23.42 24.00 23.39 23.92 39,947,105 + +2.22% 4 Stars: Appealing
11/30/2009 23.30 23.54 23.19 23.40 34,349,778 + +0.09% 4 Stars: Appealing
11/27/2009 23.10 23.52 23.02 23.38 21,580,594 - -1.52% 4 Stars: Appealing
11/25/2009 23.76 23.87 23.65 23.74 27,084,230 - 0.00% 4 Stars: Appealing
11/24/2009 23.82 23.90 23.56 23.74 29,988,291 - -0.67% 4 Stars: Appealing
11/23/2009 23.68 23.91 23.65 23.90 29,301,116 + +1.88% 4 Stars: Appealing
11/20/2009 23.50 23.57 23.30 23.46 36,322,671 - -0.93% 4 Stars: Appealing
11/19/2009 23.87 23.88 23.41 23.68 38,106,293 - -1.33% 4 Stars: Appealing
11/18/2009 24.01 24.04 23.79 24.00 27,236,996 - -0.37% 4 Stars: Appealing
11/17/2009 23.92 24.11 23.82 24.09 37,209,226 + +0.92% 4 Stars: Appealing
11/16/2009 23.76 24.10 23.64 23.87 47,598,135 + +0.67% 4 Stars: Appealing
11/13/2009 23.50 23.80 23.45 23.71 35,803,979 + +1.32% 4 Stars: Appealing
11/12/2009 23.73 23.84 23.17 23.40 63,814,362 - -2.17% 4 Stars: Appealing
11/11/2009 23.71 24.00 23.71 23.92 39,237,490 + +1.14% 4 Stars: Appealing
11/10/2009 23.68 23.87 23.55 23.65 43,081,820 - -1.42% 4 Stars: Appealing
11/09/2009 23.93 24.00 23.72 23.99 46,894,337 + +0.71% 4 Stars: Appealing
11/06/2009 23.71 24.00 23.66 23.82 36,619,392 - -0.46% 4 Stars: Appealing
11/05/2009 24.06 24.07 23.62 23.93 87,742,264 + +2.75% 4 Stars: Appealing
11/04/2009 23.30 23.43 23.00 23.29 65,580,804 + +1.66% 4 Stars: Appealing
11/03/2009 22.82 23.04 22.55 22.91 46,384,002 - -0.39% 4 Stars: Appealing
11/02/2009 22.87 23.20 22.62 23.00 55,071,942 + +0.83% 4 Stars: Appealing
10/30/2009 23.46 23.48 22.64 22.81 61,218,215 - -3.02% 4 Stars: Appealing
10/29/2009 23.11 23.58 23.06 23.52 40,057,526 + +2.17% 4 Stars: Appealing
10/28/2009 23.37 23.53 22.97 23.02 47,534,441 - -2.21% 4 Stars: Appealing
10/27/2009 23.72 23.95 23.40 23.54 42,703,527 - -0.68% 4 Stars: Appealing
10/26/2009 24.16 24.40 23.63 23.70 45,681,938 - -1.94% 4 Stars: Appealing
10/23/2009 24.52 24.52 24.03 24.17 42,528,768 - -0.04% 4 Stars: Appealing
10/22/2009 23.90 24.25 23.83 24.18 33,914,772 + +0.92% 4 Stars: Appealing
10/21/2009 24.12 24.50 23.85 23.96 41,883,824 - -0.62% 4 Stars: Appealing
10/20/2009 24.37 24.55 23.96 24.11 52,460,423 - -0.58% 4 Stars: Appealing
10/19/2009 24.12 24.82 23.96 24.25 30,644,644 + +0.96% 4 Stars: Appealing
10/16/2009 24.10 24.13 23.70 24.02 38,028,021 - -1.42% 4 Stars: Appealing
10/15/2009 24.25 24.37 24.06 24.37 35,860,662 - -0.06% 4 Stars: Appealing
10/14/2009 24.25 24.50 24.18 24.38 49,212,738 + +2.05% 4 Stars: Appealing
10/13/2009 23.58 24.13 23.57 23.89 45,600,471 + +0.45% 4 Stars: Appealing
10/12/2009 24.07 24.22 23.62 23.78 32,801,618 - -1.02% 4 Stars: Appealing
10/09/2009 23.64 24.08 23.50 24.03 45,654,147 + +1.52% 4 Stars: Appealing
10/08/2009 23.83 23.92 23.55 23.67 45,906,865 + +0.25% 4 Stars: Appealing
10/07/2009 23.48 23.78 23.41 23.61 43,260,013 + +1.11% 4 Stars: Appealing
10/06/2009 23.15 23.57 23.07 23.35 41,395,885 + +1.79% 4 Stars: Appealing
10/05/2009 22.89 23.11 22.58 22.94 38,749,031 + +1.19% 4 Stars: Appealing
10/02/2009 22.86 23.08 22.62 22.67 42,038,580 - -1.82% 4 Stars: Appealing
10/01/2009 23.36 23.58 23.07 23.09 63,043,841 - -1.91% 4 Stars: Appealing
09/30/2009 23.55 23.79 22.96 23.54 64,480,047 + +1.03% 4 Stars: Appealing
09/29/2009 23.66 23.74 23.21 23.30 40,230,435 - -1.31% 4 Stars: Appealing
09/28/2009 23.29 23.87 23.27 23.61 68,947,038 + +4.38% 4 Stars: Appealing
09/25/2009 22.58 22.92 22.57 22.62 41,075,669 - -0.13% 4 Stars: Appealing
09/24/2009 22.84 22.99 22.46 22.65 39,005,374 - -0.66% 4 Stars: Appealing
09/23/2009 23.52 23.53 22.75 22.80 65,549,537 - -2.61% 4 Stars: Appealing
09/22/2009 23.72 23.72 23.30 23.41 34,928,475 - -0.93% 4 Stars: Appealing
09/21/2009 23.20 23.85 23.18 23.63 51,081,211 + +0.98% 4 Stars: Appealing
09/18/2009 23.50 23.61 23.24 23.40 53,797,478 + +0.03% 4 Stars: Appealing
09/17/2009 23.22 23.49 23.16 23.39 40,431,630 + +0.15% 4 Stars: Appealing