Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 24.80 24.93 24.42 24.68 1,173,988 + +0.78% 4 Stars: Appealing
02/08/2010 24.41 24.65 24.12 24.49 1,472,624 - -1.37% 4 Stars: Appealing
02/05/2010 24.88 25.04 24.51 24.83 1,456,844 + +0.08% 4 Stars: Appealing
02/04/2010 25.19 25.29 24.79 24.81 938,953 - -1.98% 4 Stars: Appealing
02/03/2010 25.23 25.37 25.12 25.31 631,786 - -0.51% 4 Stars: Appealing
02/02/2010 25.18 25.49 25.04 25.44 1,047,175 + +0.87% 4 Stars: Appealing
02/01/2010 25.20 25.33 25.07 25.22 1,022,988 + +0.44% 4 Stars: Appealing
01/29/2010 25.01 25.37 25.01 25.11 1,883,001 + +0.60% 4 Stars: Appealing
01/28/2010 25.36 25.38 24.85 24.96 1,346,664 - -1.03% 4 Stars: Appealing
01/27/2010 24.85 25.23 24.81 25.22 1,735,515 + +0.80% 4 Stars: Appealing
01/26/2010 25.11 25.23 24.96 25.02 1,465,244 - -0.75% 4 Stars: Appealing
01/25/2010 25.37 25.37 25.04 25.21 1,322,465 - -0.16% 4 Stars: Appealing
01/22/2010 25.82 25.99 25.16 25.25 2,089,679 - -2.02% 4 Stars: Appealing
01/21/2010 26.20 26.34 25.75 25.77 1,877,906 - -1.83% 4 Stars: Appealing
01/20/2010 26.46 26.47 26.00 26.25 1,030,770 - -1.54% 4 Stars: Appealing
01/19/2010 26.11 26.66 26.11 26.66 685,540 + +1.60% 4 Stars: Appealing
01/15/2010 26.83 26.87 26.07 26.24 1,367,356 - -1.65% 3 Stars: Appealing
01/14/2010 26.71 26.87 26.61 26.68 865,443 - -0.63% 4 Stars: Appealing
01/13/2010 26.53 26.91 26.48 26.85 849,557 + +1.55% 4 Stars: Appealing
01/12/2010 26.74 26.84 26.36 26.44 1,013,921 - -1.34% 4 Stars: Appealing
01/11/2010 26.87 26.93 26.68 26.80 709,923 - -0.41% 3 Stars: Appealing
01/08/2010 26.56 26.92 26.47 26.91 2,510,733 + +0.98% 3 Stars: Appealing
01/07/2010 26.01 26.65 26.00 26.65 1,035,027 + +0.87% 3 Stars: Appealing
01/06/2010 26.19 26.47 26.19 26.42 1,570,049 + +0.27% 3 Stars: Appealing
01/05/2010 26.31 26.37 26.14 26.35 1,455,537 - -0.15% 3 Stars: Appealing
01/04/2010 26.23 26.53 26.12 26.39 1,051,018 + +1.23% 3 Stars: Appealing
12/31/2009 26.25 26.27 26.05 26.07 677,698 - -0.42% 3 Stars: Appealing
12/30/2009 26.47 26.47 26.09 26.18 847,869 - -0.34% 3 Stars: Appealing
12/29/2009 26.08 26.40 26.04 26.27 1,089,804 + +0.61% 3 Stars: Appealing
12/28/2009 26.41 26.43 26.00 26.11 1,614,124 - -0.99% 3 Stars: Appealing
12/24/2009 26.33 26.52 26.20 26.37 1,108,763 + +0.08% 3 Stars: Appealing
12/23/2009 26.88 27.13 26.25 26.35 6,912,093 - -11.22% 3 Stars: Appealing
12/22/2009 29.77 29.88 29.52 29.68 1,121,688 + +0.20% 4 Stars: Appealing
12/21/2009 29.72 30.00 29.51 29.62 929,118 + +0.27% 4 Stars: Appealing
12/18/2009 28.98 29.54 28.82 29.54 2,068,733 + +2.68% 4 Stars: Appealing
12/17/2009 29.23 29.23 28.66 28.77 1,339,420 - -1.88% 4 Stars: Appealing
12/16/2009 29.42 29.65 29.20 29.32 768,369 - -0.37% 4 Stars: Appealing
12/15/2009 29.64 29.64 29.32 29.43 892,145 - -0.64% 4 Stars: Appealing
12/14/2009 29.52 29.72 29.48 29.62 1,352,497 + +0.99% 4 Stars: Appealing
12/11/2009 29.17 29.41 29.06 29.33 724,732 + +1.24% 4 Stars: Appealing
12/10/2009 28.91 29.22 28.89 28.97 915,447 + +0.77% 4 Stars: Appealing
12/09/2009 28.90 28.91 28.53 28.75 1,015,148 - -0.90% 4 Stars: Appealing
12/08/2009 29.21 29.21 28.78 29.01 751,915 - -1.46% 4 Stars: Appealing
12/07/2009 29.33 29.58 29.26 29.44 642,476 + +0.10% 4 Stars: Appealing
12/04/2009 29.12 29.73 29.02 29.41 1,131,366 + +2.37% 4 Stars: Appealing
12/03/2009 28.88 29.05 28.70 28.73 694,306 - -0.69% 4 Stars: Appealing
12/02/2009 28.78 29.10 28.54 28.93 446,290 + +0.73% 4 Stars: Appealing
12/01/2009 28.26 28.75 28.26 28.72 785,546 + +2.24% 4 Stars: Appealing
11/30/2009 28.15 28.35 27.91 28.09 1,231,789 - -0.85% 4 Stars: Appealing
11/27/2009 28.11 28.57 27.76 28.33 354,629 - -1.46% 4 Stars: Appealing
11/25/2009 28.54 28.76 28.35 28.75 600,034 + +0.74% 4 Stars: Appealing
11/24/2009 28.59 28.59 28.23 28.54 644,818 - -0.17% 4 Stars: Appealing
11/23/2009 28.23 28.70 28.04 28.59 1,108,689 + +2.25% 4 Stars: Appealing
11/20/2009 28.01 28.29 27.79 27.96 929,769 - -0.46% 4 Stars: Appealing
11/19/2009 27.81 28.46 27.79 28.09 1,050,397 - -1.65% 4 Stars: Appealing
11/18/2009 28.87 28.89 28.40 28.56 797,125 - -1.28% 4 Stars: Appealing
11/17/2009 28.83 28.96 28.68 28.93 723,769 + +0.07% 4 Stars: Appealing
11/16/2009 29.00 29.17 28.79 28.91 1,063,007 + +0.31% 4 Stars: Appealing
11/13/2009 28.79 28.99 28.52 28.82 532,913 + +0.38% 4 Stars: Appealing
11/12/2009 27.41 29.08 27.40 28.71 1,057,891 - -1.14% 4 Stars: Appealing
11/11/2009 29.14 29.21 28.82 29.04 671,489 + +0.21% 4 Stars: Appealing
11/10/2009 29.29 29.48 28.82 28.98 994,366 - -1.16% 4 Stars: Appealing
11/09/2009 28.90 29.32 28.77 29.32 893,739 + +1.91% 4 Stars: Appealing
11/06/2009 28.55 28.90 28.25 28.77 865,712 + +0.52% 4 Stars: Appealing
11/05/2009 28.26 28.73 28.26 28.62 845,984 + +1.53% 4 Stars: Appealing
11/04/2009 28.03 28.47 27.87 28.19 1,631,808 + +0.57% 4 Stars: Appealing
11/03/2009 27.99 28.17 27.70 28.03 1,289,775 + +0.11% 4 Stars: Appealing
11/02/2009 27.66 28.07 27.48 28.00 1,598,008 + +1.12% 4 Stars: Appealing
10/30/2009 28.03 28.26 27.53 27.69 1,365,460 - -1.63% 4 Stars: Appealing
10/29/2009 28.04 28.24 27.83 28.15 1,283,496 + +0.90% 4 Stars: Appealing
10/28/2009 28.34 28.43 27.85 27.90 1,262,259 - -1.41% 4 Stars: Appealing
10/27/2009 28.41 28.63 28.22 28.30 1,084,188 - -0.07% 4 Stars: Appealing
10/26/2009 28.02 28.75 27.99 28.32 2,958,962 + +0.75% 4 Stars: Appealing
10/23/2009 28.66 28.66 28.08 28.11 1,578,254 - -2.26% 4 Stars: Appealing
10/22/2009 28.71 28.91 28.37 28.76 2,017,649 + +0.14% 4 Stars: Appealing
10/21/2009 29.21 29.45 28.71 28.72 911,039 - -1.68% 4 Stars: Appealing
10/20/2009 29.36 29.65 29.00 29.21 1,204,626 - -1.25% 4 Stars: Appealing
10/19/2009 29.47 29.69 29.18 29.58 1,382,489 + +1.13% 4 Stars: Appealing
10/16/2009 29.56 29.56 28.92 29.25 1,265,117 - -0.81% 4 Stars: Appealing
10/15/2009 29.12 29.49 28.72 29.49 1,207,087 + +0.58% 4 Stars: Appealing
10/14/2009 29.28 29.44 28.91 29.32 1,286,165 + +0.41% 4 Stars: Appealing
10/13/2009 29.08 29.33 28.98 29.20 1,099,906 - 0.00% 4 Stars: Appealing
10/12/2009 29.51 29.62 28.70 29.20 1,214,004 - -1.12% 4 Stars: Appealing
10/09/2009 29.46 29.68 29.10 29.53 743,802 + +0.51% 4 Stars: Appealing
10/08/2009 29.35 29.71 29.13 29.38 1,060,310 + +0.17% 4 Stars: Appealing
10/07/2009 29.62 29.62 29.19 29.33 1,041,667 - -1.35% 4 Stars: Appealing
10/06/2009 29.60 30.01 29.40 29.73 962,563 + +0.64% 4 Stars: Appealing
10/05/2009 29.09 29.54 28.96 29.54 1,134,264 + +1.69% 4 Stars: Appealing
10/02/2009 28.90 29.23 28.59 29.05 1,426,062 - -0.92% 4 Stars: Appealing
10/01/2009 30.30 30.43 29.29 29.32 1,977,680 - -3.27% 4 Stars: Appealing
09/30/2009 30.46 30.67 29.80 30.31 1,790,677 - -0.69% 4 Stars: Appealing
09/29/2009 30.68 30.80 30.37 30.52 1,314,572 - -0.55% 4 Stars: Appealing
09/28/2009 30.23 30.85 30.08 30.69 1,202,161 + +2.10% 4 Stars: Appealing
09/25/2009 30.18 30.44 29.88 30.06 1,731,689 - -0.46% 4 Stars: Appealing
09/24/2009 29.34 30.28 29.21 30.20 4,583,329 + +6.53% 4 Stars: Appealing
09/23/2009 29.06 29.50 28.21 28.35 3,390,067 - -4.80% 4 Stars: Appealing
09/22/2009 29.75 30.00 29.67 29.78 1,122,852 + +0.37% 4 Stars: Appealing
09/21/2009 29.66 29.84 29.39 29.67 916,836 - -0.34% 4 Stars: Appealing
09/18/2009 29.67 29.94 29.52 29.77 1,850,389 + +1.05% 4 Stars: Appealing
09/17/2009 29.26 29.66 29.04 29.46 1,187,905 + +0.72% 4 Stars: Appealing