Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 23.17 23.44 22.74 22.78 4,555,392 - -0.61% 3 Stars: Appealing
02/08/2010 23.00 23.12 22.80 22.92 2,876,496 - -0.52% 3 Stars: Appealing
02/05/2010 23.62 23.62 22.74 23.04 4,776,991 - -2.12% 3 Stars: Appealing
02/04/2010 24.01 24.15 23.52 23.54 4,252,912 - -1.88% 3 Stars: Appealing
02/03/2010 23.83 24.01 23.62 23.99 2,518,114 + +0.17% 3 Stars: Appealing
02/02/2010 23.79 23.95 23.56 23.95 2,325,198 + +0.80% 3 Stars: Appealing
02/01/2010 23.85 23.85 23.48 23.76 2,325,289 + +0.85% 3 Stars: Appealing
01/29/2010 23.83 23.96 23.52 23.56 2,714,049 - -0.80% 3 Stars: Appealing
01/28/2010 24.21 24.22 23.63 23.75 3,823,797 - -1.94% 3 Stars: Appealing
01/27/2010 24.01 24.23 23.87 24.22 2,454,839 + +0.87% 3 Stars: Appealing
01/26/2010 24.02 24.24 23.95 24.01 2,173,928 - -0.25% 3 Stars: Appealing
01/25/2010 24.15 24.38 23.95 24.07 3,397,819 + +0.46% 3 Stars: Appealing
01/22/2010 24.34 24.48 23.95 23.96 3,800,360 - -1.56% 3 Stars: Appealing
01/21/2010 24.29 24.94 24.10 24.34 4,964,606 + +0.37% 3 Stars: Appealing
01/20/2010 24.21 24.45 23.92 24.25 2,168,327 - -0.66% 3 Stars: Appealing
01/19/2010 23.88 24.43 23.86 24.41 1,818,374 + +1.75% 3 Stars: Appealing
01/15/2010 24.34 24.40 23.90 23.99 2,061,997 - -1.48% 3 Stars: Appealing
01/14/2010 24.24 24.40 24.09 24.35 1,170,983 + +0.41% 3 Stars: Appealing
01/13/2010 23.53 24.34 23.53 24.25 3,466,983 + +1.68% 3 Stars: Appealing
01/12/2010 23.80 23.87 23.65 23.85 2,038,670 - -0.33% 3 Stars: Appealing
01/11/2010 24.20 24.25 23.74 23.93 3,010,004 - -0.50% 3 Stars: Appealing
01/08/2010 24.00 24.30 23.86 24.05 2,459,968 - -2.08% 3 Stars: Appealing
01/07/2010 24.69 24.69 24.41 24.56 3,384,833 - -0.57% 3 Stars: Appealing
01/06/2010 24.93 24.93 24.54 24.70 2,481,181 - -0.56% 3 Stars: Appealing
01/05/2010 23.99 24.88 23.93 24.84 4,868,751 + +4.28% 3 Stars: Appealing
01/04/2010 23.63 23.96 23.44 23.82 4,623,665 + +1.62% 3 Stars: Appealing
12/31/2009 23.67 23.70 23.44 23.44 963,436 - -0.72% 2 Stars: Appealing
12/30/2009 23.62 23.76 23.49 23.61 1,819,157 - -0.08% 2 Stars: Appealing
12/29/2009 23.75 23.94 23.63 23.63 803,900 - -0.38% 2 Stars: Appealing
12/28/2009 23.93 23.96 23.69 23.72 1,566,774 - -1.08% 2 Stars: Appealing
12/24/2009 23.79 24.00 23.75 23.98 471,495 + +0.97% 2 Stars: Appealing
12/23/2009 23.55 23.79 23.52 23.75 1,160,747 + +0.68% 2 Stars: Appealing
12/22/2009 23.35 23.65 23.32 23.59 1,401,494 + +1.24% 2 Stars: Appealing
12/21/2009 23.49 23.70 23.25 23.30 2,301,249 - -0.98% 2 Stars: Appealing
12/18/2009 23.47 24.05 23.31 23.53 2,789,509 + +1.55% 2 Stars: Appealing
12/17/2009 23.42 23.48 23.16 23.17 1,800,998 - -1.49% 2 Stars: Appealing
12/16/2009 23.83 23.90 23.38 23.52 2,944,209 - -1.01% 2 Stars: Appealing
12/15/2009 23.76 23.88 23.66 23.76 3,198,697 - -0.83% 2 Stars: Appealing
12/14/2009 23.77 23.96 23.70 23.96 2,296,499 + +0.97% 2 Stars: Appealing
12/11/2009 23.72 23.77 23.57 23.73 2,098,720 + +0.25% 2 Stars: Appealing
12/10/2009 23.50 23.74 23.37 23.67 2,548,807 + +1.50% 2 Stars: Appealing
12/09/2009 23.03 23.40 22.87 23.32 3,068,904 + +0.65% 2 Stars: Appealing
12/08/2009 23.37 23.42 23.05 23.17 3,486,548 - -1.32% 2 Stars: Appealing
12/07/2009 23.31 23.73 23.11 23.48 4,678,974 + +0.09% 2 Stars: Appealing
12/04/2009 23.38 23.60 23.03 23.46 2,504,123 + +1.25% 2 Stars: Appealing
12/03/2009 23.34 23.50 23.01 23.17 2,216,780 - -0.64% 2 Stars: Appealing
12/02/2009 23.45 23.59 23.20 23.32 2,256,323 - -0.43% 2 Stars: Appealing
12/01/2009 22.73 23.48 22.69 23.42 3,221,354 + +3.63% 2 Stars: Appealing
11/30/2009 22.46 22.65 22.34 22.60 2,539,096 + +0.31% 2 Stars: Appealing
11/27/2009 22.53 22.71 22.40 22.53 1,482,704 - -1.96% 2 Stars: Appealing
11/25/2009 23.00 23.20 22.90 22.98 4,612,035 + +0.92% 2 Stars: Appealing
11/24/2009 23.04 23.04 22.69 22.77 2,131,696 - -0.87% 2 Stars: Appealing
11/23/2009 23.06 23.06 22.74 22.97 2,740,785 + +1.06% 2 Stars: Appealing
11/20/2009 22.89 23.00 22.64 22.73 2,917,829 - -1.64% 2 Stars: Appealing
11/19/2009 23.27 23.50 22.91 23.11 3,582,698 - -1.53% 2 Stars: Appealing
11/18/2009 23.39 23.90 22.99 23.47 4,619,242 + +3.94% 2 Stars: Appealing
11/17/2009 22.65 22.81 22.35 22.58 2,846,647 - -0.22% 2 Stars: Appealing
11/16/2009 22.58 22.77 22.51 22.63 3,817,987 + +0.18% 2 Stars: Appealing
11/13/2009 22.59 22.80 22.38 22.59 2,026,365 - -0.31% 2 Stars: Appealing
11/12/2009 22.90 23.00 22.61 22.66 2,338,811 - -1.22% 2 Stars: Appealing
11/11/2009 23.03 23.07 22.70 22.94 2,114,128 + +0.17% 2 Stars: Appealing
11/10/2009 22.82 22.94 22.65 22.90 2,548,364 - -0.17% 2 Stars: Appealing
11/09/2009 22.50 22.95 22.39 22.94 2,649,024 + +2.14% 2 Stars: Appealing
11/06/2009 22.53 22.66 22.14 22.46 2,978,189 - -0.40% 2 Stars: Appealing
11/05/2009 22.12 22.55 21.95 22.55 2,778,770 + +2.97% 2 Stars: Appealing
11/04/2009 22.12 22.26 21.85 21.90 2,776,546 - -0.54% 2 Stars: Appealing
11/03/2009 22.00 22.09 21.73 22.02 3,087,151 - 0.00% 2 Stars: Appealing
11/02/2009 21.77 22.10 21.62 22.02 3,356,189 + +1.19% 2 Stars: Appealing
10/30/2009 22.12 22.30 21.76 21.76 3,974,678 - -2.33% 2 Stars: Appealing
10/29/2009 21.99 22.40 21.73 22.28 3,536,003 + +2.30% 2 Stars: Appealing
10/28/2009 22.46 22.46 21.75 21.78 4,364,371 - -3.54% 2 Stars: Appealing
10/27/2009 22.63 22.76 22.47 22.58 3,356,077 - -0.13% 2 Stars: Appealing
10/26/2009 22.80 22.94 22.44 22.61 3,603,522 - -0.92% 2 Stars: Appealing
10/23/2009 23.79 23.79 22.69 22.82 3,542,456 - -3.47% 3 Stars: Appealing
10/22/2009 22.92 23.95 22.38 23.64 11,662,462 - -4.79% 3 Stars: Appealing
10/21/2009 24.38 25.12 24.33 24.83 5,085,006 + +1.31% 2 Stars: Appealing
10/20/2009 24.55 24.55 24.27 24.51 2,068,596 - -0.37% 2 Stars: Appealing
10/19/2009 24.46 24.82 24.44 24.60 2,475,207 + +0.70% 3 Stars: Appealing
10/16/2009 24.38 24.98 24.14 24.43 3,108,749 - -0.41% 2 Stars: Appealing
10/15/2009 24.28 24.56 24.22 24.53 2,097,193 + +0.37% 2 Stars: Appealing
10/14/2009 24.24 24.46 24.22 24.44 2,144,854 + +1.24% 2 Stars: Appealing
10/13/2009 24.21 24.37 23.99 24.14 2,635,298 - -0.66% 2 Stars: Appealing
10/12/2009 24.19 24.47 24.13 24.30 2,001,267 - -0.21% 2 Stars: Appealing
10/09/2009 24.21 24.41 24.06 24.35 2,351,286 + +0.21% 2 Stars: Appealing
10/08/2009 24.36 24.48 24.12 24.30 2,816,652 + +0.70% 2 Stars: Appealing
10/07/2009 24.23 24.48 23.93 24.13 3,788,103 - -0.62% 2 Stars: Appealing
10/06/2009 24.01 24.49 23.93 24.28 4,528,970 + +1.55% 2 Stars: Appealing
10/05/2009 24.07 24.37 23.89 23.91 5,585,314 - -0.33% 2 Stars: Appealing
10/02/2009 24.55 24.74 23.96 23.99 5,707,267 - -3.46% 2 Stars: Appealing
10/01/2009 25.40 25.66 24.85 24.85 29,103,031 - -2.59% 2 Stars: Appealing
09/30/2009 25.17 25.56 24.94 25.51 3,607,704 + +0.43% 2 Stars: Appealing
09/29/2009 25.64 25.72 25.36 25.40 2,336,200 - -1.17% 2 Stars: Appealing
09/28/2009 25.50 25.89 25.44 25.70 1,955,863 + +1.18% 2 Stars: Appealing
09/25/2009 25.30 26.00 25.22 25.40 4,631,761 + +0.40% 2 Stars: Appealing
09/24/2009 25.23 25.31 24.99 25.30 2,401,626 + +0.56% 2 Stars: Appealing
09/23/2009 24.71 25.37 24.63 25.16 4,817,896 + +1.74% 2 Stars: Appealing
09/22/2009 24.97 24.99 24.68 24.73 1,548,404 - -0.80% 2 Stars: Appealing
09/21/2009 24.82 25.05 24.59 24.93 1,880,556 - 0.00% 2 Stars: Appealing
09/18/2009 25.12 25.22 24.73 24.93 2,084,675 - -0.48% 2 Stars: Appealing
09/17/2009 25.07 25.23 24.99 25.05 1,610,627 - -0.28% 2 Stars: Appealing