Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 23.39 23.82 21.97 22.34 20,455,695 - -4.77% 2 Stars: Appealing
02/08/2010 23.82 24.30 23.30 23.46 10,869,058 - -0.30% 2 Stars: Appealing
02/05/2010 23.17 23.80 22.20 23.53 9,841,528 + +1.47% 2 Stars: Appealing
02/04/2010 24.34 24.45 23.17 23.19 8,088,639 - -5.66% 2 Stars: Appealing
02/03/2010 25.24 25.25 24.33 24.58 6,420,543 - -3.19% 3 Stars: Appealing
02/02/2010 24.50 25.49 24.34 25.39 7,338,200 + +4.10% 3 Stars: Appealing
02/01/2010 24.28 24.49 24.03 24.39 4,374,542 + +1.67% 3 Stars: Appealing
01/29/2010 24.46 24.95 23.82 23.99 6,692,080 - -0.95% 2 Stars: Appealing
01/28/2010 25.28 25.28 23.98 24.22 6,614,075 - -2.96% 2 Stars: Appealing
01/27/2010 24.37 24.99 23.95 24.96 7,216,468 + +2.25% 2 Stars: Appealing
01/26/2010 24.45 25.30 24.32 24.41 6,691,262 - -1.01% 2 Stars: Appealing
01/25/2010 25.13 25.31 24.24 24.66 7,099,301 + +0.20% 2 Stars: Appealing
01/22/2010 25.55 25.80 24.53 24.61 10,501,165 - -3.72% 2 Stars: Appealing
01/21/2010 26.96 27.14 25.52 25.56 12,526,566 - -5.23% 2 Stars: Appealing
01/20/2010 27.11 27.45 26.78 26.97 4,623,151 - -1.86% 2 Stars: Appealing
01/19/2010 26.65 27.50 26.50 27.48 5,324,969 + +2.61% 2 Stars: Appealing
01/15/2010 27.23 27.30 26.52 26.78 7,729,896 - -1.76% 2 Stars: Appealing
01/14/2010 27.69 27.70 26.91 27.26 9,253,992 - -2.08% 3 Stars: Appealing
01/13/2010 27.23 28.06 27.20 27.84 7,752,298 + +2.65% 2 Stars: Appealing
01/12/2010 28.03 28.59 27.09 27.12 23,621,350 + +3.63% 2 Stars: Appealing
01/11/2010 26.42 26.60 25.85 26.17 5,188,986 - -0.19% 2 Stars: Appealing
01/08/2010 26.39 26.57 25.77 26.22 5,130,979 - -1.13% 2 Stars: Appealing
01/07/2010 26.00 26.72 25.82 26.52 7,037,467 + +1.53% 2 Stars: Appealing
01/06/2010 25.51 26.38 25.09 26.12 10,690,934 + +1.67% 2 Stars: Appealing
01/05/2010 23.73 25.75 23.67 25.69 12,428,456 + +7.67% 2 Stars: Appealing
01/04/2010 23.71 23.96 23.51 23.86 6,944,164 + +2.58% 2 Stars: Appealing
12/31/2009 23.68 23.94 23.26 23.26 2,989,943 - -1.86% 2 Stars: Appealing
12/30/2009 23.78 23.83 23.51 23.70 3,109,241 - -1.09% 2 Stars: Appealing
12/29/2009 23.77 24.05 23.67 23.96 4,031,526 + +1.10% 2 Stars: Appealing
12/28/2009 23.85 24.08 23.63 23.70 3,241,320 + +0.08% 2 Stars: Appealing
12/24/2009 23.46 23.71 23.39 23.68 1,845,384 + +1.46% 2 Stars: Appealing
12/23/2009 23.57 23.62 23.19 23.34 4,087,903 - -0.43% 2 Stars: Appealing
12/22/2009 23.17 23.56 22.89 23.44 8,193,296 + +1.21% 2 Stars: Appealing
12/21/2009 23.75 23.93 23.15 23.16 6,499,371 - -1.40% 2 Stars: Appealing
12/18/2009 23.48 23.55 23.02 23.49 7,956,377 + +0.90% 2 Stars: Appealing
12/17/2009 23.93 23.94 23.24 23.28 8,197,763 - -3.52% 2 Stars: Appealing
12/16/2009 23.97 24.55 23.87 24.13 5,692,025 + +2.12% 2 Stars: Appealing
12/15/2009 24.14 24.14 23.57 23.63 5,078,089 - -2.52% 2 Stars: Appealing
12/14/2009 24.14 24.45 23.90 24.24 5,770,165 + +0.50% 2 Stars: Appealing
12/11/2009 24.24 24.30 23.55 24.12 5,607,735 + +0.37% 2 Stars: Appealing
12/10/2009 23.86 24.28 23.77 24.03 5,038,942 + +1.14% 2 Stars: Appealing
12/09/2009 23.85 23.91 23.31 23.76 4,117,213 - -0.17% 2 Stars: Appealing
12/08/2009 23.71 23.95 23.54 23.80 5,177,075 - -0.50% 2 Stars: Appealing
12/07/2009 24.57 24.85 23.83 23.92 6,648,753 - -3.04% 2 Stars: Appealing
12/04/2009 24.87 25.00 24.10 24.67 7,995,054 + +1.82% 2 Stars: Appealing
12/03/2009 25.55 25.96 24.14 24.23 11,872,819 - -4.19% 2 Stars: Appealing
12/02/2009 24.75 25.55 24.42 25.29 9,037,374 + +3.31% 2 Stars: Appealing
12/01/2009 24.79 25.02 24.35 24.48 8,224,875 + +0.08% 2 Stars: Appealing
11/30/2009 23.92 24.50 23.80 24.46 9,709,004 + +3.12% 2 Stars: Appealing
11/27/2009 23.90 24.31 23.63 23.72 6,278,851 - -5.50% 2 Stars: Appealing
11/25/2009 25.53 25.53 24.92 25.10 4,087,781 - -0.12% 2 Stars: Appealing
11/24/2009 25.27 25.39 24.76 25.13 5,334,299 - -0.83% 2 Stars: Appealing
11/23/2009 25.50 25.88 25.18 25.34 6,343,094 + +1.36% 2 Stars: Appealing
11/20/2009 25.14 25.33 24.75 25.00 5,614,361 - -1.26% 2 Stars: Appealing
11/19/2009 25.67 25.90 25.02 25.32 6,076,965 - -2.50% 2 Stars: Appealing
11/18/2009 25.41 26.45 25.28 25.97 7,934,616 + +2.36% 2 Stars: Appealing
11/17/2009 25.09 25.58 24.83 25.37 6,149,090 + +0.28% 2 Stars: Appealing
11/16/2009 25.12 25.70 25.06 25.30 7,153,917 + +2.51% 2 Stars: Appealing
11/13/2009 24.98 25.06 24.34 24.68 7,923,744 - -0.52% 2 Stars: Appealing
11/12/2009 25.41 25.67 24.61 24.81 6,825,130 - -3.39% 2 Stars: Appealing
11/11/2009 25.32 26.00 25.29 25.68 7,132,152 + +2.72% 2 Stars: Appealing
11/10/2009 25.11 25.28 24.76 25.00 5,399,798 - -1.34% 2 Stars: Appealing
11/09/2009 24.67 25.45 24.30 25.34 8,215,093 + +5.19% 2 Stars: Appealing
11/06/2009 23.44 24.32 23.41 24.09 8,306,856 - -0.12% 2 Stars: Appealing
11/05/2009 24.63 24.80 23.48 24.12 13,805,871 - -1.31% 2 Stars: Appealing
11/04/2009 27.41 27.42 24.13 24.44 27,198,828 - -5.34% 2 Stars: Appealing
11/03/2009 24.45 26.04 24.04 25.82 12,868,328 + +4.07% 2 Stars: Appealing
11/02/2009 24.90 25.69 24.13 24.81 10,005,657 + +1.18% 2 Stars: Appealing
10/30/2009 25.57 25.63 24.09 24.52 13,241,813 - -4.48% 2 Stars: Appealing
10/29/2009 24.27 25.84 24.18 25.67 13,024,381 + +10.31% 2 Stars: Appealing
10/28/2009 23.93 24.08 23.16 23.27 11,495,683 - -3.40% 2 Stars: Appealing
10/27/2009 24.43 25.09 24.00 24.09 9,751,597 - -0.95% 2 Stars: Appealing
10/26/2009 26.11 26.42 24.12 24.32 11,229,737 - -6.10% 2 Stars: Appealing
10/23/2009 27.27 27.30 25.76 25.90 7,452,712 - -3.72% 2 Stars: Appealing
10/22/2009 26.65 26.97 25.56 26.90 11,546,882 + +3.70% 2 Stars: Appealing
10/21/2009 26.67 27.40 25.86 25.94 9,875,196 - -2.48% 2 Stars: Appealing
10/20/2009 27.65 27.79 26.35 26.60 7,947,345 - -3.31% 2 Stars: Appealing
10/19/2009 27.86 28.07 27.30 27.51 9,639,382 + +0.22% 2 Stars: Appealing
10/16/2009 27.52 27.83 27.07 27.45 9,655,425 - -2.76% 2 Stars: Appealing
10/15/2009 27.77 28.50 27.64 28.23 9,024,654 - -0.77% 2 Stars: Appealing
10/14/2009 27.84 28.55 27.06 28.45 13,997,531 + +6.95% 2 Stars: Appealing
10/13/2009 28.38 28.59 26.30 26.60 19,012,668 - -6.76% 2 Stars: Appealing
10/12/2009 29.39 29.59 28.38 28.53 8,487,190 - -2.26% 2 Stars: Appealing
10/09/2009 28.93 29.46 28.66 29.19 6,878,119 - -0.03% 2 Stars: Appealing
10/08/2009 29.16 29.50 28.71 29.20 11,081,343 + +2.03% 2 Stars: Appealing
10/07/2009 27.88 28.70 27.82 28.62 9,465,695 + +1.06% 2 Stars: Appealing
10/06/2009 27.38 28.84 27.27 28.32 22,092,804 + +7.89% 2 Stars: Appealing
10/05/2009 25.65 26.27 25.24 26.25 9,369,118 + +4.54% 2 Stars: Appealing
10/02/2009 23.81 25.50 23.06 25.11 19,777,905 + +0.48% 2 Stars: Appealing
10/01/2009 26.49 26.86 24.84 24.99 17,604,745 - -5.70% 2 Stars: Appealing
09/30/2009 27.81 28.53 26.36 26.50 16,724,040 - -3.43% 2 Stars: Appealing
09/29/2009 28.75 29.00 27.22 27.44 13,251,825 - -4.12% 2 Stars: Appealing
09/28/2009 25.94 28.73 25.80 28.62 18,682,476 + +10.76% 2 Stars: Appealing
09/25/2009 25.89 26.45 25.30 25.84 7,289,387 - -1.22% 2 Stars: Appealing
09/24/2009 26.94 27.32 25.52 26.16 12,275,402 - -2.57% 2 Stars: Appealing
09/23/2009 27.29 27.90 26.78 26.85 9,835,993 - -1.65% 2 Stars: Appealing
09/22/2009 27.49 27.98 27.12 27.30 10,851,767 + +1.98% 2 Stars: Appealing
09/21/2009 26.70 27.13 26.01 26.77 8,696,062 - -1.62% 2 Stars: Appealing
09/18/2009 27.45 27.76 26.60 27.21 12,652,151 - -0.48% 2 Stars: Appealing
09/17/2009 27.89 28.69 26.83 27.34 15,616,409 - -2.91% 2 Stars: Appealing