Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 24.57 24.93 24.42 24.73 2,398,317 + +2.02% 5 Stars: Appealing
02/08/2010 24.63 24.77 24.22 24.24 1,722,489 - -1.08% 5 Stars: Appealing
02/05/2010 24.30 24.55 23.91 24.50 4,285,811 + +0.72% 5 Stars: Appealing
02/04/2010 24.85 24.85 24.27 24.33 3,742,691 - -3.03% 5 Stars: Appealing
02/03/2010 25.15 25.36 25.03 25.09 2,404,899 - -0.44% 5 Stars: Appealing
02/02/2010 25.12 25.32 24.92 25.20 2,645,652 + +1.20% 5 Stars: Appealing
02/01/2010 24.50 25.00 24.50 24.90 3,690,263 + +1.88% 5 Stars: Appealing
01/29/2010 24.82 25.01 24.32 24.44 6,228,729 - -1.01% 5 Stars: Appealing
01/28/2010 25.14 25.21 24.57 24.69 3,288,585 - -1.04% 5 Stars: Appealing
01/27/2010 25.02 25.04 24.72 24.95 2,301,828 - -0.40% 5 Stars: Appealing
01/26/2010 24.84 25.27 24.70 25.05 2,111,465 - -0.40% 5 Stars: Appealing
01/25/2010 25.25 25.29 25.06 25.15 2,767,251 + +0.28% 5 Stars: Appealing
01/22/2010 25.45 25.54 25.01 25.08 5,439,920 - -2.03% 5 Stars: Appealing
01/21/2010 26.14 26.20 25.58 25.60 4,676,583 - -2.07% 5 Stars: Appealing
01/20/2010 26.17 26.30 25.90 26.14 3,543,409 - -2.28% 5 Stars: Appealing
01/19/2010 26.80 26.83 26.64 26.75 2,454,083 + +0.11% 5 Stars: Appealing
01/15/2010 27.05 27.07 26.65 26.72 1,993,219 - -1.47% 5 Stars: Appealing
01/14/2010 27.12 27.17 26.92 27.12 1,630,606 + +0.30% 5 Stars: Appealing
01/13/2010 26.89 27.07 26.56 27.04 2,033,533 + +1.01% 5 Stars: Appealing
01/12/2010 27.00 27.00 26.60 26.77 2,179,361 - -1.76% 5 Stars: Appealing
01/11/2010 27.49 27.64 27.12 27.25 2,971,611 - -0.29% 5 Stars: Appealing
01/08/2010 27.11 27.33 27.00 27.33 1,922,629 + +0.51% 5 Stars: Appealing
01/07/2010 27.28 27.29 26.89 27.19 1,625,915 - -0.33% 5 Stars: Appealing
01/06/2010 27.15 27.37 27.11 27.28 1,980,770 + +0.78% 5 Stars: Appealing
01/05/2010 27.08 27.17 26.87 27.07 3,820,321 + +0.56% 5 Stars: Appealing
01/04/2010 26.94 26.98 26.76 26.92 3,007,438 + +2.24% 5 Stars: Appealing
12/31/2009 26.36 26.51 26.30 26.33 1,469,772 + +0.53% 5 Stars: Appealing
12/30/2009 26.02 26.30 26.02 26.19 1,638,225 - -0.98% 5 Stars: Appealing
12/29/2009 26.59 26.70 26.42 26.45 4,099,938 - -0.19% 5 Stars: Appealing
12/28/2009 26.59 26.66 26.28 26.50 3,144,471 + +0.45% 5 Stars: Appealing
12/24/2009 26.16 26.40 26.13 26.38 895,212 + +0.42% 5 Stars: Appealing
12/23/2009 26.06 26.34 26.06 26.27 2,602,836 + +1.27% 5 Stars: Appealing
12/22/2009 25.87 25.95 25.60 25.94 1,960,514 + +0.35% 5 Stars: Appealing
12/21/2009 25.92 26.08 25.85 25.85 3,170,005 + +0.58% 5 Stars: Appealing
12/18/2009 25.86 25.86 25.44 25.70 2,861,417 + +0.43% 5 Stars: Appealing
12/17/2009 25.76 25.82 25.49 25.59 1,609,192 - -2.10% 5 Stars: Appealing
12/16/2009 26.11 26.32 25.96 26.14 2,803,409 + +0.97% 5 Stars: Appealing
12/15/2009 26.00 26.04 25.84 25.89 1,269,220 - -0.46% 5 Stars: Appealing
12/14/2009 25.81 26.02 25.63 26.01 1,083,692 + +1.56% 5 Stars: Appealing
12/11/2009 26.00 26.05 25.58 25.61 2,391,399 - -1.04% 5 Stars: Appealing
12/10/2009 25.97 25.98 25.67 25.88 1,424,731 + +0.82% 5 Stars: Appealing
12/09/2009 25.62 25.70 25.28 25.67 2,357,614 + +1.06% 5 Stars: Appealing
12/08/2009 25.77 25.78 25.31 25.40 2,688,233 - -2.23% 5 Stars: Appealing
12/07/2009 25.92 26.26 25.77 25.98 2,173,229 + +0.27% 5 Stars: Appealing
12/04/2009 26.48 26.67 25.76 25.91 4,479,715 - -1.30% 5 Stars: Appealing
12/03/2009 26.70 26.73 26.25 26.25 1,997,473 - -1.83% 5 Stars: Appealing
12/02/2009 26.79 26.92 26.58 26.74 2,495,024 + +0.04% 5 Stars: Appealing
12/01/2009 26.35 26.79 26.32 26.73 3,832,974 + +3.16% 5 Stars: Appealing
11/30/2009 25.79 26.16 25.73 25.91 2,419,248 + +0.86% 5 Stars: Appealing
11/27/2009 25.32 25.91 25.00 25.69 1,593,651 - -2.98% 5 Stars: Appealing
11/25/2009 26.30 26.51 26.22 26.48 1,282,308 + +1.77% 5 Stars: Appealing
11/24/2009 26.25 26.34 25.89 26.02 1,332,258 - -0.87% 5 Stars: Appealing
11/23/2009 26.37 26.52 26.15 26.25 1,418,456 + +1.86% 5 Stars: Appealing
11/20/2009 25.71 25.81 25.55 25.77 1,655,045 - -0.58% 5 Stars: Appealing
11/19/2009 26.09 26.09 25.59 25.92 3,776,088 - -1.52% 5 Stars: Appealing
11/18/2009 26.39 26.58 26.14 26.32 2,180,545 - -0.23% 5 Stars: Appealing
11/17/2009 25.96 26.38 25.84 26.38 2,357,852 + +1.03% 5 Stars: Appealing
11/16/2009 26.13 26.29 25.98 26.11 14,637,195 + +0.93% 5 Stars: Appealing
11/13/2009 25.62 26.16 25.55 25.87 3,051,900 + +1.13% 5 Stars: Appealing
11/12/2009 25.89 26.02 25.51 25.58 2,362,141 - -1.65% 5 Stars: Appealing
11/11/2009 26.33 26.39 25.97 26.01 3,254,708 + +0.42% 5 Stars: Appealing
11/10/2009 25.86 26.03 25.66 25.90 2,466,627 - -0.08% 5 Stars: Appealing
11/09/2009 25.48 25.95 25.44 25.92 6,591,158 + +4.10% 5 Stars: Appealing
11/06/2009 24.60 25.08 24.59 24.90 2,480,270 - -0.08% 5 Stars: Appealing
11/05/2009 24.79 24.95 24.60 24.92 3,235,491 + +1.14% 5 Stars: Appealing
11/04/2009 24.79 25.08 24.63 24.64 3,784,103 + +0.74% 5 Stars: Appealing
11/03/2009 23.66 24.49 23.59 24.46 3,178,436 + +2.13% 5 Stars: Appealing
11/02/2009 24.02 24.33 23.58 23.95 3,826,644 + +0.42% 5 Stars: Appealing
10/30/2009 24.46 24.46 23.62 23.85 6,077,775 - -3.25% 5 Stars: Appealing
10/29/2009 24.10 24.67 24.05 24.65 3,870,371 + +3.27% 5 Stars: Appealing
10/28/2009 24.45 24.55 23.78 23.87 5,063,304 - -3.40% 5 Stars: Appealing
10/27/2009 25.14 25.17 24.62 24.71 3,262,223 - -1.59% 4 Stars: Appealing
10/26/2009 25.80 26.09 25.05 25.11 4,258,423 - -2.83% 4 Stars: Appealing
10/23/2009 26.36 26.37 25.73 25.84 2,530,332 - -1.64% 4 Stars: Appealing
10/22/2009 25.99 26.32 25.73 26.27 2,342,952 + +0.77% 4 Stars: Appealing
10/21/2009 26.17 26.65 26.01 26.07 2,766,524 - -0.69% 4 Stars: Appealing
10/20/2009 26.75 26.82 26.09 26.25 2,932,101 - -2.02% 4 Stars: Appealing
10/19/2009 26.75 26.88 26.41 26.79 1,825,609 + +1.09% 4 Stars: Appealing
10/16/2009 26.42 26.54 26.17 26.50 2,376,183 - -0.23% 4 Stars: Appealing
10/15/2009 26.75 26.77 26.50 26.56 3,322,523 - -0.90% 4 Stars: Appealing
10/14/2009 26.66 26.88 26.63 26.80 2,912,057 + +1.98% 4 Stars: Appealing
10/13/2009 26.46 26.49 26.06 26.28 2,470,549 - -0.19% 4 Stars: Appealing
10/12/2009 26.71 26.71 26.29 26.33 2,217,593 + +0.84% 4 Stars: Appealing
10/09/2009 26.16 26.32 26.01 26.11 2,585,550 + +0.23% 4 Stars: Appealing
10/08/2009 25.89 26.17 25.60 26.05 2,744,725 + +2.04% 4 Stars: Appealing
10/07/2009 25.40 25.58 25.20 25.53 2,583,699 + +0.67% 4 Stars: Appealing
10/06/2009 25.14 25.72 25.13 25.36 3,441,360 + +2.13% 4 Stars: Appealing
10/05/2009 24.39 24.92 24.33 24.83 2,679,901 + +2.27% 4 Stars: Appealing
10/02/2009 24.00 24.52 23.80 24.28 3,171,660 - -0.57% 4 Stars: Appealing
10/01/2009 25.55 25.55 24.42 24.42 2,564,292 - -4.16% 4 Stars: Appealing
09/30/2009 25.48 25.61 25.02 25.48 2,512,046 + +1.27% 4 Stars: Appealing
09/29/2009 25.12 25.25 24.89 25.16 2,228,399 + +0.44% 4 Stars: Appealing
09/28/2009 24.76 25.23 24.68 25.05 1,783,352 + +1.50% 4 Stars: Appealing
09/25/2009 24.77 24.95 24.55 24.68 3,572,639 - -1.00% 4 Stars: Appealing
09/24/2009 25.99 25.99 24.81 24.93 2,439,313 - -3.00% 4 Stars: Appealing
09/23/2009 26.14 26.25 25.70 25.70 2,598,597 - -1.31% 4 Stars: Appealing
09/22/2009 25.85 26.13 25.78 26.04 2,660,267 + +2.36% 4 Stars: Appealing
09/21/2009 25.56 25.56 25.15 25.44 1,651,879 - -1.78% 4 Stars: Appealing
09/18/2009 26.10 26.10 25.75 25.90 1,101,433 - -0.19% 4 Stars: Appealing
09/17/2009 26.08 26.29 25.79 25.95 1,834,438 - -0.38% 4 Stars: Appealing