Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 27.04 27.12 26.64 26.86 1,518,030 + +0.07% 3 Stars: Appealing
02/08/2010 26.97 27.27 26.82 26.84 1,045,144 - -0.96% 3 Stars: Appealing
02/05/2010 26.73 27.14 26.38 27.10 2,351,067 + +0.97% 3 Stars: Appealing
02/04/2010 27.85 27.93 26.78 26.84 1,713,739 - -4.35% 3 Stars: Appealing
02/03/2010 27.99 28.25 27.82 28.06 1,106,643 - 0.00% 3 Stars: Appealing
02/02/2010 27.78 28.13 27.75 28.06 993,019 + +0.94% 3 Stars: Appealing
02/01/2010 27.91 27.91 27.58 27.80 826,769 + +0.51% 3 Stars: Appealing
01/29/2010 27.59 28.00 27.45 27.66 1,397,803 + +0.18% 3 Stars: Appealing
01/28/2010 27.84 27.90 27.42 27.61 1,199,960 + +0.40% 3 Stars: Appealing
01/27/2010 27.33 27.57 26.99 27.50 1,216,450 + +0.26% 3 Stars: Appealing
01/26/2010 27.25 27.56 27.05 27.43 855,673 + +0.26% 3 Stars: Appealing
01/25/2010 27.59 27.59 27.20 27.36 914,725 - 0.00% 3 Stars: Appealing
01/22/2010 27.55 27.69 27.26 27.36 1,273,132 - -1.41% 3 Stars: Appealing
01/21/2010 28.42 28.47 27.66 27.75 2,202,087 - -2.08% 3 Stars: Appealing
01/20/2010 28.15 28.43 27.86 28.34 1,451,805 - -0.21% 3 Stars: Appealing
01/19/2010 28.25 28.52 28.20 28.40 1,356,375 - -0.14% 3 Stars: Appealing
01/15/2010 28.52 28.59 28.14 28.44 2,627,110 - -0.21% 3 Stars: Appealing
01/14/2010 28.37 28.64 28.23 28.50 1,044,632 + +0.14% 3 Stars: Appealing
01/13/2010 28.35 28.59 28.29 28.46 727,328 + +0.89% 3 Stars: Appealing
01/12/2010 28.59 28.76 28.18 28.21 1,352,455 - -1.64% 3 Stars: Appealing
01/11/2010 28.82 28.99 28.20 28.68 1,281,603 - -0.66% 3 Stars: Appealing
01/08/2010 28.55 28.89 28.49 28.87 1,168,269 - -0.72% 3 Stars: Appealing
01/07/2010 29.10 29.16 28.77 29.08 2,051,249 - -1.09% 3 Stars: Appealing
01/06/2010 28.90 29.44 28.78 29.40 2,014,598 + +2.23% 3 Stars: Appealing
01/05/2010 28.96 29.17 28.65 28.76 957,019 - -1.17% 3 Stars: Appealing
01/04/2010 28.53 29.14 28.20 29.10 1,199,699 + +2.83% 3 Stars: Appealing
12/31/2009 28.81 28.94 28.27 28.30 966,852 - -1.80% 4 Stars: Appealing
12/30/2009 29.00 29.07 28.70 28.82 1,051,565 - -0.69% 4 Stars: Appealing
12/29/2009 29.14 29.31 28.97 29.02 935,067 - -0.48% 4 Stars: Appealing
12/28/2009 29.18 29.25 29.00 29.16 307,769 + +0.21% 3 Stars: Appealing
12/24/2009 29.16 29.29 28.93 29.10 249,430 + +0.38% 3 Stars: Appealing
12/23/2009 28.75 29.01 28.62 28.99 642,549 + +1.40% 3 Stars: Appealing
12/22/2009 27.77 28.67 27.75 28.59 698,241 + +0.92% 4 Stars: Appealing
12/21/2009 28.19 28.40 27.99 28.33 1,190,357 + +0.57% 4 Stars: Appealing
12/18/2009 28.35 28.36 27.22 28.17 2,769,790 + +0.39% 4 Stars: Appealing
12/17/2009 27.59 28.16 27.57 28.06 1,794,678 + +0.86% 4 Stars: Appealing
12/16/2009 28.25 28.50 27.76 27.82 1,557,205 - -1.59% 4 Stars: Appealing
12/15/2009 28.01 28.30 27.84 28.27 957,256 + +0.71% 4 Stars: Appealing
12/14/2009 28.47 28.48 27.47 28.07 2,819,439 - -0.64% 4 Stars: Appealing
12/11/2009 27.77 28.46 27.62 28.25 2,189,616 + +2.17% 4 Stars: Appealing
12/10/2009 27.58 27.74 27.24 27.65 2,908,577 + +2.03% 4 Stars: Appealing
12/09/2009 27.84 28.08 26.82 27.10 6,374,962 + +1.31% 4 Stars: Appealing
12/08/2009 26.94 26.94 26.30 26.75 995,097 - -0.71% 4 Stars: Appealing
12/07/2009 26.84 27.06 26.63 26.94 807,538 + +0.52% 4 Stars: Appealing
12/04/2009 26.80 27.25 26.60 26.80 1,260,768 + +0.34% 4 Stars: Appealing
12/03/2009 26.82 27.05 26.54 26.71 1,415,025 - -0.71% 3 Stars: Appealing
12/02/2009 26.43 27.01 26.43 26.90 1,327,886 + +1.51% 3 Stars: Appealing
12/01/2009 26.38 26.58 26.29 26.50 1,583,305 + +1.18% 3 Stars: Appealing
11/30/2009 26.29 26.30 26.01 26.19 1,438,916 - -0.30% 3 Stars: Appealing
11/27/2009 26.46 26.46 26.03 26.27 1,051,529 - -2.78% 3 Stars: Appealing
11/25/2009 27.28 27.28 26.75 27.02 1,908,548 - -1.06% 3 Stars: Appealing
11/24/2009 27.30 27.51 27.01 27.31 1,752,692 - -0.18% 3 Stars: Appealing
11/23/2009 27.49 27.59 27.31 27.36 1,878,817 + +0.22% 3 Stars: Appealing
11/20/2009 26.69 27.59 26.28 27.30 2,654,519 + +1.90% 3 Stars: Appealing
11/19/2009 27.60 27.60 26.61 26.79 1,750,552 - -3.42% 3 Stars: Appealing
11/18/2009 27.68 27.84 27.44 27.74 945,292 - -0.14% 3 Stars: Appealing
11/17/2009 28.07 28.15 27.58 27.78 1,712,310 - -0.71% 3 Stars: Appealing
11/16/2009 27.46 28.13 27.38 27.98 2,196,849 + +2.23% 3 Stars: Appealing
11/13/2009 26.96 27.45 26.45 27.37 1,717,266 + +1.82% 3 Stars: Appealing
11/12/2009 27.31 27.40 26.84 26.88 1,438,754 - -1.54% 3 Stars: Appealing
11/11/2009 27.68 27.69 26.76 27.30 2,199,542 - -0.94% 3 Stars: Appealing
11/10/2009 26.76 27.84 26.55 27.56 2,893,744 + +3.34% 3 Stars: Appealing
11/09/2009 26.61 26.71 26.48 26.67 2,466,975 + +0.19% 3 Stars: Appealing
11/06/2009 26.53 26.64 25.92 26.62 2,204,497 + +0.38% 3 Stars: Appealing
11/05/2009 27.08 27.58 25.57 26.52 8,877,491 - -4.67% 3 Stars: Appealing
11/04/2009 27.61 28.21 27.50 27.82 1,300,445 + +0.80% 3 Stars: Appealing
11/03/2009 27.41 27.72 27.20 27.60 1,773,608 - -0.29% 3 Stars: Appealing
11/02/2009 27.31 27.89 27.19 27.68 1,350,568 + +1.54% 3 Stars: Appealing
10/30/2009 27.63 28.11 27.25 27.26 1,637,828 - -1.55% 3 Stars: Appealing
10/29/2009 27.53 27.88 27.34 27.69 1,993,343 + +0.76% 3 Stars: Appealing
10/28/2009 27.68 28.18 27.46 27.48 2,415,236 - -0.87% 3 Stars: Appealing
10/27/2009 26.88 27.78 26.88 27.72 2,686,423 + +2.59% 3 Stars: Appealing
10/26/2009 27.61 27.79 26.88 27.02 2,260,773 - -2.28% 3 Stars: Appealing
10/23/2009 27.76 27.95 27.19 27.65 2,401,405 - -0.79% 3 Stars: Appealing
10/22/2009 28.16 28.16 27.47 27.87 2,811,274 - -0.78% 3 Stars: Appealing
10/21/2009 28.98 29.14 28.04 28.09 2,171,908 - -3.54% 3 Stars: Appealing
10/20/2009 28.91 29.22 28.61 29.12 2,169,796 + +0.87% 3 Stars: Appealing
10/19/2009 29.10 29.28 28.85 28.87 2,190,781 - -0.79% 3 Stars: Appealing
10/16/2009 28.99 29.19 28.63 29.10 1,857,841 - -0.14% 3 Stars: Appealing
10/15/2009 28.99 29.57 28.94 29.14 1,373,899 + +0.48% 3 Stars: Appealing
10/14/2009 29.12 29.24 28.90 29.00 1,882,550 - -0.14% 3 Stars: Appealing
10/13/2009 29.38 29.55 28.89 29.04 3,046,451 - -1.49% 3 Stars: Appealing
10/12/2009 29.78 29.99 29.21 29.48 5,653,803 - -2.03% 3 Stars: Appealing
10/09/2009 29.68 30.65 29.57 30.09 5,102,817 + +1.52% 3 Stars: Appealing
10/08/2009 29.40 29.78 28.50 29.64 2,112,765 + +1.44% 3 Stars: Appealing
10/07/2009 28.54 29.35 28.54 29.22 3,238,806 + +2.03% 3 Stars: Appealing
10/06/2009 28.27 28.69 28.18 28.64 1,110,661 + +1.67% 3 Stars: Appealing
10/05/2009 28.33 28.39 27.98 28.17 1,700,451 - -0.28% 3 Stars: Appealing
10/02/2009 28.19 28.56 28.03 28.25 1,949,715 - -0.18% 3 Stars: Appealing
10/01/2009 28.62 28.82 28.18 28.30 2,436,321 - -1.57% 3 Stars: Appealing
09/30/2009 28.42 28.82 28.00 28.75 2,061,802 + +0.70% 3 Stars: Appealing
09/29/2009 28.34 28.95 28.20 28.55 1,906,874 + +2.85% 3 Stars: Appealing
09/28/2009 27.34 27.86 27.27 27.76 1,232,494 + +1.42% 3 Stars: Appealing
09/25/2009 27.32 27.59 27.20 27.37 1,893,155 + +0.18% 3 Stars: Appealing
09/24/2009 27.39 27.59 27.25 27.32 2,084,422 - -0.58% 3 Stars: Appealing
09/23/2009 27.77 28.02 27.44 27.48 1,995,894 - -1.36% 3 Stars: Appealing
09/22/2009 27.80 27.95 27.53 27.86 1,403,974 + +0.18% 3 Stars: Appealing
09/21/2009 27.81 27.88 27.35 27.81 1,129,332 - -0.11% 3 Stars: Appealing
09/18/2009 27.40 27.95 27.24 27.84 2,399,407 + +2.13% 3 Stars: Appealing
09/17/2009 27.05 27.65 27.00 27.26 2,110,326 + +0.48% 3 Stars: Appealing