Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 21.76 22.05 21.49 21.88 4,007,341 + +2.15% 2 Stars: Appealing
02/08/2010 21.23 21.90 21.19 21.42 2,786,981 + +0.75% 2 Stars: Appealing
02/05/2010 21.39 21.52 20.78 21.26 4,942,370 - -0.65% 2 Stars: Appealing
02/04/2010 22.09 22.11 21.36 21.40 3,619,299 - -3.21% 2 Stars: Appealing
02/03/2010 21.93 22.16 21.65 22.11 2,764,961 + +0.18% 2 Stars: Appealing
02/02/2010 22.14 22.26 21.66 22.07 3,496,350 - -0.14% 2 Stars: Appealing
02/01/2010 21.57 22.20 21.38 22.10 4,013,395 + +3.22% 2 Stars: Appealing
01/29/2010 21.82 22.21 21.30 21.41 4,960,888 - -1.25% 2 Stars: Appealing
01/28/2010 22.23 22.53 21.40 21.68 3,939,771 - -1.99% 2 Stars: Appealing
01/27/2010 22.01 22.33 21.74 22.12 3,216,234 - -0.23% 2 Stars: Appealing
01/26/2010 21.61 22.44 21.58 22.17 4,237,572 + +2.02% 2 Stars: Appealing
01/25/2010 21.96 22.05 21.71 21.73 3,959,493 - -0.18% 2 Stars: Appealing
01/22/2010 22.17 22.30 21.60 21.77 5,591,217 - -2.07% 2 Stars: Appealing
01/21/2010 22.28 22.77 21.55 22.23 3,918,945 + +0.05% 2 Stars: Appealing
01/20/2010 22.49 22.73 22.01 22.22 3,798,453 - -2.33% 2 Stars: Appealing
01/19/2010 22.71 22.86 22.47 22.75 4,241,458 + +0.09% 2 Stars: Appealing
01/15/2010 23.09 23.32 22.57 22.73 3,571,149 - -1.43% 2 Stars: Appealing
01/14/2010 23.40 24.02 23.02 23.06 4,668,347 - -2.16% 2 Stars: Appealing
01/13/2010 23.36 23.69 22.87 23.57 4,536,487 + +1.25% 2 Stars: Appealing
01/12/2010 23.84 23.92 23.15 23.28 4,317,061 - -3.12% 2 Stars: Appealing
01/11/2010 24.37 24.45 23.76 24.03 5,573,369 - -0.87% 2 Stars: Appealing
01/08/2010 24.31 24.60 23.90 24.24 4,528,577 - -0.94% 2 Stars: Appealing
01/07/2010 24.78 24.90 24.12 24.47 3,554,504 - -0.53% 2 Stars: Appealing
01/06/2010 25.73 25.88 24.49 24.60 7,761,069 - -5.13% 2 Stars: Appealing
01/05/2010 25.74 26.03 25.33 25.93 4,863,682 + +0.43% 2 Stars: Appealing
01/04/2010 25.71 25.91 25.42 25.82 4,372,975 + +0.35% 2 Stars: Appealing
12/31/2009 26.48 26.60 25.71 25.73 2,396,947 - -2.76% 2 Stars: Appealing
12/30/2009 26.61 26.67 26.26 26.46 2,064,129 - -0.38% 2 Stars: Appealing
12/29/2009 27.17 27.33 26.47 26.56 1,806,722 - -1.92% 2 Stars: Appealing
12/28/2009 27.06 27.51 27.00 27.08 1,978,148 + +0.30% 2 Stars: Appealing
12/24/2009 27.06 27.25 26.90 27.00 419,185 - -0.33% 2 Stars: Appealing
12/23/2009 26.59 27.13 26.51 27.09 2,599,097 + +2.11% 2 Stars: Appealing
12/22/2009 26.16 26.69 26.12 26.53 2,250,686 + +1.49% 2 Stars: Appealing
12/21/2009 25.33 26.31 25.28 26.14 2,165,273 + +3.57% 2 Stars: Appealing
12/18/2009 25.31 25.49 24.55 25.24 6,052,070 + +0.40% 2 Stars: Appealing
12/17/2009 25.71 25.90 25.14 25.14 2,202,720 - -2.78% 2 Stars: Appealing
12/16/2009 25.55 26.32 25.47 25.86 2,214,903 + +1.53% 2 Stars: Appealing
12/15/2009 25.82 25.95 25.41 25.47 1,858,128 - -1.39% 2 Stars: Appealing
12/14/2009 25.81 25.96 25.65 25.83 1,777,994 + +0.66% 2 Stars: Appealing
12/11/2009 25.80 25.86 25.25 25.66 2,863,473 - -0.04% 2 Stars: Appealing
12/10/2009 25.45 25.95 25.43 25.67 3,560,632 + +1.46% 2 Stars: Appealing
12/09/2009 25.01 25.42 24.64 25.30 3,116,722 + +0.80% 2 Stars: Appealing
12/08/2009 25.04 25.46 24.72 25.10 2,090,872 - -0.28% 2 Stars: Appealing
12/07/2009 25.77 26.04 25.10 25.17 2,710,916 - -2.63% 2 Stars: Appealing
12/04/2009 26.23 26.70 25.65 25.85 3,444,016 - -0.58% 2 Stars: Appealing
12/03/2009 25.95 26.36 25.86 26.00 3,227,859 + +0.89% 2 Stars: Appealing
12/02/2009 25.88 26.09 25.65 25.77 2,709,821 - 0.00% 2 Stars: Appealing
12/01/2009 25.62 26.06 25.42 25.77 3,930,453 + +1.14% 2 Stars: Appealing
11/30/2009 25.12 25.50 24.72 25.48 4,787,592 + +1.07% 2 Stars: Appealing
11/27/2009 25.27 25.71 24.93 25.21 1,746,825 - -3.45% 2 Stars: Appealing
11/25/2009 25.58 26.17 25.39 26.11 2,806,488 + +2.11% 2 Stars: Appealing
11/24/2009 25.76 25.91 25.24 25.57 2,699,760 - -0.70% 2 Stars: Appealing
11/23/2009 25.22 25.92 25.17 25.75 4,029,384 + +3.21% 2 Stars: Appealing
11/20/2009 24.44 25.05 24.44 24.95 4,297,535 + +1.46% 2 Stars: Appealing
11/19/2009 25.23 25.23 24.44 24.59 4,566,019 - -3.19% 2 Stars: Appealing
11/18/2009 24.88 25.41 24.64 25.40 4,172,514 + +1.76% 2 Stars: Appealing
11/17/2009 23.89 25.01 23.81 24.96 3,785,611 + +4.35% 2 Stars: Appealing
11/16/2009 23.75 24.20 23.66 23.92 2,736,631 + +1.01% 2 Stars: Appealing
11/13/2009 23.70 23.90 23.49 23.68 1,928,900 + +0.47% 2 Stars: Appealing
11/12/2009 24.01 24.29 23.54 23.57 2,025,061 - -2.16% 2 Stars: Appealing
11/11/2009 24.55 24.67 23.78 24.09 2,922,306 - -1.35% 2 Stars: Appealing
11/10/2009 24.10 25.04 24.10 24.42 5,492,585 + +1.62% 2 Stars: Appealing
11/09/2009 23.64 24.11 23.52 24.03 3,457,765 + +2.34% 2 Stars: Appealing
11/06/2009 23.35 23.92 23.25 23.48 3,255,976 - -0.63% 2 Stars: Appealing
11/05/2009 22.49 23.77 22.44 23.63 4,888,438 + +5.35% 2 Stars: Appealing
11/04/2009 22.98 23.06 22.35 22.43 5,004,409 - -2.44% 2 Stars: Appealing
11/03/2009 22.66 23.25 22.33 22.99 4,558,229 - -0.35% 2 Stars: Appealing
11/02/2009 23.02 23.27 21.95 23.07 8,022,601 + +1.76% 2 Stars: Appealing
10/30/2009 24.24 24.35 22.36 22.67 9,744,598 - -6.71% 2 Stars: Appealing
10/29/2009 26.00 26.25 23.80 24.30 18,060,577 - -0.16% 2 Stars: Appealing
10/28/2009 25.30 25.57 23.94 24.34 8,482,218 - -3.57% 2 Stars: Appealing
10/27/2009 26.72 26.78 24.72 25.24 7,354,026 - -4.83% 2 Stars: Appealing
10/26/2009 26.51 27.37 26.40 26.52 5,785,579 + +0.61% 2 Stars: Appealing
10/23/2009 25.98 26.97 25.98 26.36 5,100,572 + +1.85% 2 Stars: Appealing
10/22/2009 25.92 26.07 25.38 25.88 3,287,769 + +0.15% 2 Stars: Appealing
10/21/2009 25.34 26.55 25.34 25.84 6,257,013 + +1.06% 2 Stars: Appealing
10/20/2009 25.65 25.71 25.18 25.57 3,289,641 + +0.27% 2 Stars: Appealing
10/19/2009 25.04 25.71 25.01 25.50 3,605,609 + +2.78% 2 Stars: Appealing
10/16/2009 25.99 25.99 24.63 24.81 5,491,458 - -4.43% 2 Stars: Appealing
10/15/2009 25.63 26.11 25.56 25.96 4,187,971 + +0.85% 2 Stars: Appealing
10/14/2009 25.25 25.98 25.13 25.74 4,913,429 + +2.88% 1 Stars: Appealing
10/13/2009 24.42 25.06 24.36 25.02 4,896,361 + +2.16% 1 Stars: Appealing
10/12/2009 24.19 24.67 24.09 24.49 4,172,149 + +1.37% 1 Stars: Appealing
10/09/2009 24.04 24.35 23.85 24.16 2,384,156 + +0.42% 1 Stars: Appealing
10/08/2009 24.17 24.45 23.89 24.06 4,569,637 - -0.46% 1 Stars: Appealing
10/07/2009 24.00 24.20 23.80 24.17 4,480,141 + +0.29% 1 Stars: Appealing
10/06/2009 23.18 24.14 23.10 24.10 6,518,943 + +4.74% 1 Stars: Appealing
10/05/2009 22.72 23.16 22.58 23.01 5,050,156 + +1.81% 1 Stars: Appealing
10/02/2009 23.14 23.25 22.49 22.60 4,603,270 - -3.00% 1 Stars: Appealing
10/01/2009 23.75 23.92 23.10 23.30 3,398,092 - -2.71% 1 Stars: Appealing
09/30/2009 23.96 24.13 23.25 23.95 4,009,301 + +0.34% 1 Stars: Appealing
09/29/2009 24.06 24.07 23.56 23.87 2,408,993 - -0.79% 2 Stars: Appealing
09/28/2009 23.67 24.26 23.50 24.06 2,846,531 + +2.51% 2 Stars: Appealing
09/25/2009 23.97 24.12 23.39 23.47 3,433,339 - -2.29% 1 Stars: Appealing
09/24/2009 25.06 25.06 23.68 24.02 3,202,867 - -3.53% 2 Stars: Appealing
09/23/2009 24.92 25.62 24.88 24.90 4,368,302 - -0.08% 2 Stars: Appealing
09/22/2009 24.35 24.99 24.10 24.92 3,187,910 + +3.23% 2 Stars: Appealing
09/21/2009 24.30 24.48 23.57 24.14 2,967,729 - -1.39% 1 Stars: Appealing
09/18/2009 24.47 24.73 23.94 24.48 4,508,495 + +0.82% 2 Stars: Appealing
09/17/2009 24.59 24.89 24.15 24.28 4,149,054 - -1.30% 2 Stars: Appealing